臻鼎-KY (4958)-元大-南勢角券商分點個股進出

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
120.0
漲跌
▼1.0
漲幅
-0.83%
成交量
6,547張
產業
上市電子零組件類股
1006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-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	4	121.00	2	120.00	120.00	2	8,310	0.02%
2024/05/09	5	120.40	4.5	121.89	121.00	0.5	8,240	0.01%
2024/05/08	5	118.50	5	119.40	120.00	0	8,160	0.00%
2024/05/07	1	118.00	0	0.00	118.50	1	8,077	0.01%
2024/05/06	4	117.75	10	115.50	116.50	-6	8,005	-0.07%
2024/04/26	0	0.00	0.3	115.50	114.00	-0.3	7,865	0.00%
2024/04/24	1.3	117.50	2	115.50	117.00	-0.8	7,880	-0.01%
2024/04/23	2	115.00	0	0.00	113.50	2	7,862	0.03%
2024/04/22	0	0.00	1	113.00	113.00	-1	7,861	-0.01%
2024/04/19	2	113.00	1	112.50	112.00	1	7,771	0.01%
2024/04/18	0.1	113.00	0	0.00	112.50	0.1	7,633	0.00%
2024/04/17	0.1	114.50	0.3	115.00	113.50	-0.2	7,572	0.00%
2024/04/15	0.3	115.00	0	114.50	115.50	0.3	7,425	0.00%
2024/04/11	0	0.00	1	118.00	117.50	-1	7,228	-0.01%
2024/04/10	1.3	119.15	0	0.00	119.00	1.3	7,158	0.02%
2024/04/08	1.3	124.50	0	0.00	125.50	1.3	6,753	0.02%
2024/04/03	1.1	131.82	2	129.50	129.50	-0.9	6,495	-0.01%
2024/04/02	4	130.63	2	131.00	132.00	2	6,231	0.03%
2024/04/01	3	129.50	10	128.00	126.50	-7	5,618	-0.12%
2024/03/29	9	124.83	1	125.50	125.00	8	5,180	0.15%
2024/03/28	12.1	121.39	2.4	121.54	125.00	9.7	4,894	0.20%
2024/03/26	1.1	111.93	0	0.00	111.00	1.1	4,269	0.02%
2024/03/21	0.1	112.50	1.2	112.41	113.00	-1.2	4,138	-0.03%
2024/03/20	0	0.00	1	111.00	111.00	-1	4,063	-0.02%
2024/03/19	1	106.50	0	0.00	107.50	1	3,883	0.03%
2024/03/18	0	0.00	1	106.00	106.50	-1	3,824	-0.03%
2024/03/15	0	0.00	2	106.00	106.50	-2	3,816	-0.05%
2024/03/14	1	105.00	0	0.00	106.00	1	3,665	0.03%
2024/03/13	1	108.00	0	107.50	108.00	1	3,525	0.03%
2024/03/08	2	100.00	0	0.00	99.20	2	3,156	0.06%
2024/03/05	0	0.00	1	100.00	101.50	-1	3,161	-0.03%
2024/01/16	0	0.00	1	101.50	103.00	-1	3,188	-0.03%
2024/01/08	0	0.00	11	108.50	109.00	-11	3,130	-0.35%
2024/01/05	0	0.00	0.2	110.50	110.00	-0.2	3,109	-0.01%
2024/01/04	0	0.00	0.4	109.96	110.00	-0.4	3,092	-0.01%
2024/01/03	0	0.00	0.2	109.00	108.50	-0.2	3,064	-0.01%
2023/12/28	0	0.00	0.6	109.25	109.50	-0.6	2,961	-0.02%
2023/12/27	0	108.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/26	0	0.00	0.1	107.00	108.00	-0.1	2,869	0.00%
2023/12/22	0	0.00	1	107.50	107.50	-1	2,842	-0.04%
2023/12/20	0	0.00	1.2	107.92	107.00	-1.2	2,736	-0.04%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/13	0	0.00	1	105.00	106.00	-1	2,614	-0.04%
2023/12/12	0	0.00	0.2	106.00	106.50	-0.2	2,649	-0.01%
2023/11/24	0	0.00	2	106.50	105.00	-2	2,610	-0.08%
2023/11/17	0	0.00	1	104.00	104.50	-1	2,436	-0.04%
2023/11/13	0	0.00	1	102.50	103.00	-1	2,410	-0.04%
2023/11/06	1	100.00	0	0.00	102.50	1	2,661	0.04%
2023/10/19	0	98.90	0	0.00	98.50	0	2,609	0.00%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/10/13	0	0.00	0.3	101.00	101.50	-0.3	2,681	-0.01%
2023/09/28	1	99.50	1	98.40	98.40	0	2,700	0.00%
2023/09/20	0	0.00	0.3	103.50	101.50	-0.3	2,735	-0.01%
2023/09/19	2	102.00	0.4	103.25	102.50	1.6	2,733	0.06%
2023/09/13	0.5	100.00	0	0.00	98.80	0.5	2,812	0.02%
2023/09/11	0	0.00	1	96.70	96.50	-1	2,857	-0.03%
2023/09/07	2	98.80	2	98.90	97.80	0	2,853	0.00%
2023/08/24	1	95.70	0	0.00	95.70	1	3,085	0.03%
2023/08/21	1	96.10	0	0.00	95.90	1	3,146	0.03%
2023/08/17	0	0.00	1	96.50	96.30	-1	3,194	-0.03%
2023/08/16	0	0.00	0.1	96.30	96.30	-0.1	3,200	0.00%
2023/08/15	1.1	95.28	0	0.00	95.30	1.1	3,206	0.03%
2023/08/14	0.2	93.90	0	0.00	95.50	0.2	3,231	0.01%
2023/08/11	1	96.80	0	0.00	96.00	1	3,207	0.03%
2023/08/10	2	98.95	0	0.00	98.50	2	3,205	0.06%
2023/07/31	1	105.00	0	0.00	105.00	1	3,257	0.03%
2023/07/24	0	106.00	0	0.00	105.00	0	3,297	0.00%
2023/07/19	0.8	105.81	0	0.00	105.00	0.8	3,340	0.02%
2023/07/17	0	107.00	0	0.00	107.00	0	3,287	0.00%
2023/07/12	0.3	106.00	0	0.00	105.50	0.3	3,284	0.01%
2023/06/29	2	104.75	0	0.00	104.50	2	3,496	0.06%
2023/06/27	0	108.00	0	0.00	106.00	0	3,486	0.00%
2023/06/26	0.1	106.00	0	0.00	109.00	0.1	3,484	0.00%
2023/06/21	1	105.50	0	0.00	106.50	1	3,468	0.03%
2023/06/20	0.3	106.00	0	0.00	105.50	0.3	3,471	0.01%
2023/06/19	0.3	107.00	0	0.00	106.50	0.3	3,475	0.01%
2023/06/16	0	108.50	0	0.00	107.00	0	3,498	0.00%
2023/06/12	0.3	107.50	0	0.00	107.50	0.3	3,679	0.01%
2023/06/09	1	107.50	0	0.00	107.50	1	3,890	0.03%
2023/05/30	0	0.00	1	115.00	115.50	-1	4,056	-0.02%
2023/05/26	0	0.00	1.3	113.83	114.00	-1.3	4,056	-0.03%
2023/05/25	0	0.00	0.3	113.50	113.50	-0.3	4,071	-0.01%
2023/05/24	1	113.00	0	0.00	113.00	1	4,060	0.02%
2023/05/16	0	108.00	0	0.00	107.50	0	3,892	0.00%
2023/05/15	0.1	105.00	0	105.50	105.00	0	3,863	0.00%
2023/05/12	0	0.00	0.3	106.00	105.00	-0.3	3,857	-0.01%
2023/05/11	0.4	106.72	0	0.00	106.00	0.4	3,814	0.01%
2023/05/09	1.2	114.37	0	0.00	115.00	1.2	3,694	0.03%
2023/05/08	0	0.00	0.4	115.50	115.50	-0.4	3,669	-0.01%
2023/05/03	0	0.00	0.2	113.00	112.50	-0.2	3,683	-0.01%
2023/05/02	0	0.00	0.1	113.00	112.00	-0.1	3,725	0.00%
2023/04/25	0.1	110.00	0	0.00	109.00	0.1	3,660	0.00%
2023/04/17	0	113.50	0	0.00	113.00	0	3,729	0.00%
2023/04/11	0	0.00	5	113.00	113.50	-5	3,728	-0.13%
2023/04/06	0	0.00	5	115.50	115.50	-5	3,735	-0.13%
2023/03/30	0	0.00	1	113.50	114.00	-1	3,805	-0.03%
2023/03/28	1	111.00	0	0.00	111.00	1	4,094	0.02%
2023/03/23	10	110.00	0	0.00	109.50	10	4,328	0.23%
2023/03/21	0	107.50	0	0.00	108.00	0	4,374	0.00%
2023/03/16	0	107.50	0	0.00	107.50	0	4,400	0.00%
2023/03/15	1.3	108.00	0	0.00	107.50	1.3	4,430	0.03%
2023/03/13	0	0.00	2	114.00	115.50	-2	4,372	-0.05%
2023/03/10	1	113.50	0	0.00	114.00	1	4,366	0.02%
2023/03/07	0.4	117.75	0.5	117.00	117.50	-0.1	4,285	0.00%
2023/03/06	0.2	115.00	0	0.00	115.00	0.2	4,197	0.00%
2023/03/03	0.5	115.22	0	0.00	114.50	0.5	4,178	0.01%
2023/03/02	0.1	114.50	0	0.00	113.50	0.1	4,160	0.00%
2023/02/17	0	0.00	0.3	114.50	114.50	-0.3	4,350	-0.01%
2023/02/16	0	114.50	0	0.00	114.00	0	4,416	0.00%
2023/02/08	1	111.50	0	0.00	112.50	1	4,807	0.02%
2023/01/17	0	107.00	0	0.00	107.00	0	4,888	0.00%
2023/01/12	1	106.00	0	0.00	106.50	1	5,021	0.02%
2022/12/22	0.1	108.50	0	0.00	109.50	0.1	5,243	0.00%
2022/12/21	0.4	109.50	0	0.00	109.00	0.4	5,182	0.01%
2022/12/16	0	115.00	0	0.00	114.50	0	4,807	0.00%
2022/12/13	0	113.00	0	0.00	112.50	0	4,634	0.00%
2022/12/08	0.1	115.00	0	0.00	117.00	0.1	4,574	0.00%
2022/12/06	0	0.00	1.4	128.07	127.00	-1.4	4,408	-0.03%
2022/12/05	0	0.00	4	126.00	125.50	-4	4,303	-0.09%
2022/12/02	0	0.00	1	122.50	122.50	-1	4,187	-0.02%
2022/11/30	0.3	118.69	0	0.00	119.50	0.3	4,194	0.01%
2022/11/29	0	0.00	1	118.00	119.00	-1	4,174	-0.02%
2022/11/18	0	117.50	0	0.00	118.50	0	4,318	0.00%
2022/11/16	0	0.00	4	120.00	120.00	-4	4,351	-0.09%
2022/11/15	0	0.00	0.5	118.00	119.00	-0.5	4,269	-0.01%
2022/11/07	7	113.07	7	112.29	112.50	0	4,155	0.00%
2022/11/03	0	0.00	1	110.00	111.50	-1	4,298	-0.02%
2022/10/26	5	101.50	5	103.00	103.50	0	4,320	0.00%
2022/10/13	0	0.00	1	108.50	106.50	-1	4,489	-0.02%
2022/10/12	0	0.00	1	106.00	106.50	-1	4,488	-0.02%
2022/10/11	0	0.00	2	105.00	105.50	-2	4,593	-0.04%
2022/10/07	0	0.00	2	109.00	109.00	-2	4,666	-0.04%
2022/10/06	0	0.00	1	111.00	109.00	-1	4,699	-0.02%
2022/10/05	0	0.00	1	108.50	108.00	-1	4,686	-0.02%
2022/09/30	0	0.00	1	106.00	106.00	-1	4,630	-0.02%
2022/09/23	0	0.00	1	114.00	113.50	-1	4,672	-0.02%
2022/09/08	0	0.00	4	114.50	114.00	-4	4,992	-0.08%
2022/08/25	2	113.75	0	0.00	114.00	2	5,206	0.04%
2022/08/24	1	112.50	0	0.00	113.50	1	5,328	0.02%
2022/08/19	2	115.50	0	0.00	116.00	2	5,969	0.03%
2022/08/18	0	0.00	1	116.00	116.50	-1	6,162	-0.02%
2022/08/16	0	0.00	2	118.50	118.50	-2	6,271	-0.03%
2022/08/15	3	116.17	0	0.00	117.50	3	6,250	0.05%
2022/08/11	0	0.00	3	119.50	118.00	-3	6,179	-0.05%
2022/08/10	0	0.00	0.3	118.00	118.00	-0.3	6,048	0.00%
2022/08/08	0.2	114.50	0	0.00	115.50	0.2	5,897	0.00%
2022/07/27	0	0.00	0.2	111.98	113.00	-0.2	5,862	0.00%
2022/07/25	0	112.00	0	0.00	112.50	0	5,852	0.00%
2022/07/21	0	0.00	1	112.00	113.50	-1	5,817	-0.02%
2022/07/20	1	106.00	1	108.00	109.00	0	5,704	0.00%
2022/07/18	1	101.00	1	102.00	104.00	0	5,620	0.00%
2022/07/15	1	100.50	1	101.50	100.50	0	5,599	0.00%
2022/07/08	0	0.00	1	96.60	96.00	-1	5,669	-0.02%
2022/07/05	1	96.00	0	0.00	96.30	1	5,711	0.02%
2022/07/04	0	0.00	2	98.00	97.60	-2	5,739	-0.03%
2022/06/29	1	106.00	1	107.00	106.50	0	5,744	0.00%
2022/06/28	0	0.00	7	101.00	104.50	-7	5,741	-0.12%
2022/06/27	7	104.64	0	0.00	104.00	7	5,736	0.12%
2022/06/21	1	105.00	0	0.00	106.00	1	5,999	0.02%
2022/06/16	0	112.00	0	0.00	111.00	0	6,177	0.00%
2022/06/07	0	0.00	2	118.00	118.00	-2	6,428	-0.03%
2022/06/06	3	118.33	1	118.50	118.00	2	6,344	0.03%
2022/06/02	2	116.50	1	116.00	116.00	1	6,235	0.02%
2022/06/01	0	0.00	2	120.50	119.00	-2	6,125	-0.03%
2022/05/31	2	119.25	6.1	120.01	121.00	-4.1	5,982	-0.07%
2022/05/30	1	119.00	3.3	118.92	118.50	-2.3	5,703	-0.04%
2022/05/27	2	115.50	3	115.50	114.50	-1	5,320	-0.02%
2022/05/26	2	115.75	2.2	115.05	115.50	-0.2	5,226	0.00%
2022/05/25	0	0.00	2	112.25	113.00	-2	5,015	-0.04%
2022/05/24	0	0.00	1	111.00	111.00	-1	4,933	-0.02%
2022/05/19	0	0.00	1	108.50	108.50	-1	4,793	-0.02%
2022/05/17	0	106.50	0	0.00	107.50	0	4,734	0.00%
2022/05/04	0	0.00	0	108.50	108.50	0	4,594	0.00%
2022/04/22	0	0.00	1	110.00	110.50	-1	4,376	-0.02%
2022/04/21	0	0.00	1	111.00	111.50	-1	4,330	-0.02%
2022/04/20	0	0.00	1	108.00	109.50	-1	4,225	-0.02%
2022/04/15	1	104.00	0	0.00	105.00	1	4,081	0.02%
2022/04/12	1	104.50	0	0.00	105.00	1	4,009	0.02%
2022/04/07	1	110.50	2	110.00	107.50	-1	3,804	-0.03%
2022/03/31	3	107.83	1	111.00	107.50	2	3,572	0.06%
2022/03/30	0	0.00	1	109.00	109.50	-1	3,464	-0.03%
2022/03/29	0	0.00	2	111.50	110.50	-2	3,393	-0.06%
2022/03/28	2	112.00	6	111.00	112.00	-4	3,287	-0.12%
2022/03/25	0	0.00	3	110.50	109.50	-3	3,141	-0.10%
2022/03/24	0	0.00	3	110.00	110.00	-3	3,027	-0.10%
2022/03/23	2	110.38	1	110.50	109.50	1	2,975	0.03%
2022/03/22	1	108.50	2	108.50	109.00	-1	2,825	-0.04%
2022/03/21	4	108.74	4	108.75	108.50	0	2,784	0.00%
2022/03/18	1	107.50	5.2	106.23	107.50	-4.2	2,602	-0.16%
2022/03/17	4	101.43	8	101.63	104.00	-4	2,347	-0.17%
2022/03/10	0	0.00	2	94.80	95.00	-2	2,108	-0.09%
2022/02/23	0	0.00	0.1	95.00	94.30	-0.1	2,265	0.00%
2022/02/18	0.1	94.10	0	0.00	93.60	0.1	2,389	0.00%
2022/02/17	0.1	94.80	0	0.00	94.40	0.1	2,390	0.00%
2022/02/15	2	93.00	0	0.00	92.50	2	2,468	0.08%
2022/02/14	2	91.80	0	0.00	92.50	2	2,481	0.08%
2022/02/11	3	94.50	9	94.50	94.60	-6	2,490	-0.24%
2022/02/09	1	95.30	0	0.00	95.30	1	2,524	0.04%
2022/01/17	0	0.00	0	99.80	100.00	0	2,538	0.00%
2022/01/13	1	101.00	0	0.00	101.00	1	2,527	0.04%
2022/01/11	0	0.00	1	101.00	101.00	-1	2,544	-0.04%
2022/01/07	1	102.50	1	102.00	101.50	0	2,529	0.00%
2021/12/17	0.6	98.40	0	0.00	98.50	0.6	2,706	0.02%
2021/12/07	0.2	98.30	0	0.00	98.20	0.2	2,744	0.01%
2021/12/03	0.2	98.30	0	0.00	98.20	0.2	2,736	0.01%
2021/11/29	4	98.33	0	0.00	98.40	4	2,663	0.15%
2021/11/26	0.1	99.50	1	99.80	99.10	-0.9	2,689	-0.03%
2021/11/17	3	100.67	0	0.00	100.00	3	2,698	0.11%
2021/11/08	0	101.50	0	0.00	102.00	0	2,498	0.00%
2021/11/05	1	103.00	4	102.38	101.50	-3	2,516	-0.12%
2021/11/04	0	0.00	2	101.00	101.50	-2	2,493	-0.08%
2021/11/03	0	0.00	1	99.60	99.70	-1	2,443	-0.04%
2021/11/02	1	97.60	1	99.60	98.10	0	2,441	0.00%
2021/10/22	1	95.50	0	0.00	94.40	1	2,676	0.04%
2021/09/23	0	0.00	1	99.00	100.50	-1	3,488	-0.03%
2021/08/31	21	98.27	20	97.66	99.30	1	4,465	0.02%
2021/08/16	0.2	96.30	0	0.00	96.40	0.2	4,833	0.00%
2021/08/13	2	98.50	0	0.00	98.00	2	4,841	0.04%
2021/08/05	3	105.50	0	0.00	105.00	3	5,304	0.06%
2021/07/28	1	103.50	1	104.50	106.00	0	5,818	0.00%
2021/07/21	0	0.00	8	102.50	102.00	-8	6,072	-0.13%
2021/07/20	1	103.00	0	0.00	103.50	1	6,088	0.02%
2021/07/15	2	107.00	5.3	106.98	107.50	-3.3	6,195	-0.05%
2021/07/14	1	105.00	0	0.00	105.00	1	6,214	0.02%
2021/07/08	0	0.00	1	105.00	106.00	-1	6,574	-0.02%
2021/07/06	0	0.00	0.1	105.00	104.50	-0.1	6,763	0.00%
2021/06/30	1	105.50	2	105.92	105.00	-1	7,434	-0.01%
2021/06/29	1	108.00	3	108.17	108.50	-2	7,506	-0.03%
2021/06/25	1	107.00	1	106.50	105.50	0	7,569	0.00%
2021/06/24	1.1	107.95	3	106.67	106.00	-1.9	7,520	-0.03%
2021/06/18	3	103.17	0	0.00	102.50	3	7,417	0.04%
2021/05/26	0	0.00	2	95.00	94.70	-2	7,737	-0.03%
2021/05/25	0	0.00	0.3	94.60	94.70	-0.3	7,922	0.00%
2021/05/24	0	0.00	1	93.50	93.70	-1	7,970	-0.01%
2021/05/20	2	91.25	0	0.00	91.10	2	8,055	0.02%
2021/05/19	0	0.00	1	91.80	91.60	-1	8,158	-0.01%
2021/05/18	1	90.00	0	0.00	90.30	1	8,183	0.01%
2021/05/14	1.7	91.16	0	0.00	90.00	1.7	8,084	0.02%
2021/05/12	1	85.00	0	0.00	87.00	1	7,953	0.01%
2021/05/11	1.2	92.55	0	0.00	92.50	1.2	7,833	0.02%
2021/05/10	0.1	97.80	0	0.00	97.30	0.1	7,764	0.00%
2021/05/05	2.1	98.48	0	0.00	98.40	2.1	7,764	0.03%
2021/05/03	6	101.25	0	0.00	99.30	6	8,010	0.07%
2021/04/29	1	106.50	0	0.00	106.00	1	7,927	0.01%
2021/04/28	0	0.00	0	105.50	104.50	0	7,916	0.00%
2021/04/26	3.2	103.88	0	0.00	104.00	3.2	7,997	0.04%
2021/04/23	1	103.50	0	0.00	104.00	1	8,012	0.01%
2021/04/22	0	106.50	0	0.00	103.50	0	8,180	0.00%
2021/04/21	5.6	104.57	0	105.00	104.50	5.6	8,311	0.07%
2021/04/20	2.4	106.83	0	0.00	107.00	2.4	8,264	0.03%
2021/04/19	3	108.67	0	0.00	109.00	3	8,294	0.04%
2021/04/16	0	0.00	0.4	112.50	111.50	-0.4	8,304	0.00%
2021/04/15	3	110.00	0	0.00	109.00	3	8,439	0.04%
2021/04/14	7.4	109.77	0	0.00	108.50	7.4	8,415	0.09%
2021/04/13	3	112.33	2	112.50	112.00	1	8,447	0.01%
2021/04/12	3.2	113.97	0	0.00	114.50	3.2	8,368	0.04%
2021/04/09	1.7	114.11	0	0.00	113.00	1.7	8,500	0.02%
2021/04/08	5.5	115.47	0	0.00	115.50	5.5	8,341	0.07%
2021/04/07	3.5	116.14	0	0.00	116.50	3.5	8,172	0.04%
2021/04/06	3	118.00	0	0.00	117.50	3	8,105	0.04%
2021/04/01	2.6	118.21	0	0.00	118.00	2.6	8,026	0.03%
2021/03/31	4	121.25	0	0.00	120.50	4	7,871	0.05%
2021/03/30	1	124.50	1	125.00	125.00	0	7,680	0.00%
2021/03/26	0	0.00	1	124.00	124.50	-1	7,690	-0.01%
2021/03/25	0	0.00	1	125.00	123.50	-1	7,743	-0.01%
2021/03/24	3	126.50	0	0.00	126.00	3	7,811	0.04%
2021/03/23	3	126.50	0	0.00	125.00	3	7,813	0.04%
2021/03/22	2	127.25	0	0.00	127.00	2	7,819	0.03%
2021/03/19	0	0.00	1	127.50	127.50	-1	7,882	-0.01%
2021/03/18	2	126.50	0	0.00	127.50	2	7,820	0.03%
2021/03/17	2	124.00	2	125.00	124.50	0	7,709	0.00%
2021/03/16	0	0.00	2	122.75	122.50	-2	7,650	-0.03%
2021/03/12	1	120.50	10	120.30	120.50	-9	7,739	-0.12%
2021/03/11	0	0.00	32	120.00	119.00	-32	7,927	-0.40%
2021/03/02	0	0.00	12	120.67	121.00	-12	8,460	-0.14%
2021/02/25	1	121.50	3	122.33	122.00	-2	8,422	-0.02%
2021/02/19	1	119.50	0.5	119.00	120.50	0.5	8,630	0.01%
2021/02/04	0.2	113.00	0	0.00	116.00	0.2	8,534	0.00%
2021/02/03	0.2	114.00	0	0.00	113.00	0.2	8,509	0.00%
2021/02/02	0.2	114.50	0	0.00	113.50	0.2	8,544	0.00%
2021/02/01	0	0.00	0.1	113.50	114.00	-0.1	8,494	0.00%
2021/01/27	0.1	119.00	0	0.00	120.50	0.1	8,351	0.00%
2021/01/26	6	121.00	0	0.00	118.50	6	8,322	0.07%
2021/01/25	1	120.00	0	0.00	121.00	1	8,182	0.01%
2021/01/15	2	117.50	0	0.00	117.50	2	7,769	0.03%
2021/01/14	1	121.00	0	0.00	122.00	1	7,574	0.01%
2021/01/11	1	117.00	0	0.00	118.00	1	7,571	0.01%
2021/01/06	0	0.00	0.2	122.50	119.50	-0.2	7,285	0.00%
2020/12/31	0.3	114.67	0	0.00	114.00	0.3	6,812	0.00%
2020/12/30	0.2	115.50	0	0.00	115.00	0.2	6,730	0.00%
2020/12/18	0	0.00	5	122.60	121.50	-5	6,645	-0.08%
2020/12/16	0	0.00	5.4	119.24	120.00	-5.4	6,471	-0.08%
2020/12/15	9.4	114.94	0	0.00	113.00	9.4	6,382	0.15%
2020/12/14	3	118.00	0	0.00	118.00	3	6,227	0.05%
2020/12/10	2	119.25	0	0.00	119.50	2	6,250	0.03%
2020/12/09	0	0.00	1	124.00	122.50	-1	6,204	-0.02%
2020/12/07	0	0.00	2	122.00	123.00	-2	6,020	-0.03%
2020/12/04	0.3	121.17	0	0.00	121.00	0.3	5,819	0.01%
2020/12/01	0	0.00	1	123.00	124.50	-1	5,626	-0.02%
2020/11/30	0	0.00	2	124.00	123.50	-2	5,620	-0.04%
2020/11/26	1	116.50	0	0.00	119.00	1	5,396	0.02%
2020/11/25	3	117.33	0	0.00	117.00	3	5,380	0.06%
2020/11/24	1	118.50	0	0.00	119.00	1	5,298	0.02%
2020/11/23	4.2	118.52	2	117.50	118.00	2.2	5,233	0.04%
2020/11/20	6.7	116.97	0	0.00	116.50	6.7	5,127	0.13%
2020/11/19	6.2	118.69	0	0.00	119.00	6.2	4,975	0.12%
2020/11/18	0.2	122.00	0	0.00	121.50	0.2	4,811	0.00%
2020/11/11	1	123.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	1	121.50	0	0.00	122.00	1	4,756	0.02%
2020/10/30	2	122.00	0	0.00	121.00	2	5,368	0.04%
2020/10/27	0	0.00	3	129.33	130.00	-3	5,379	-0.06%
2020/10/22	4	134.88	0	0.00	134.50	4	5,518	0.07%
2020/10/20	1	134.00	0	0.00	135.00	1	5,471	0.02%
2020/10/19	0	0.00	3	136.50	137.50	-3	5,339	-0.06%
2020/10/14	2	128.75	0	0.00	129.00	2	5,135	0.04%
2020/10/07	1	132.00	0	0.00	131.00	1	5,249	0.02%
2020/09/18	0	0.00	0.1	134.00	134.50	-0.1	6,094	0.00%
2020/09/14	0.1	130.00	0	0.00	129.00	0.1	6,224	0.00%
2020/09/07	0.1	124.00	0	0.00	123.50	0.1	6,366	0.00%
2020/09/01	2	120.50	0	0.00	123.50	2	6,511	0.03%
2020/08/26	0	0.00	1	129.00	129.00	-1	6,832	-0.01%
2020/08/24	1	125.50	0	0.00	128.00	1	6,956	0.01%
2020/08/20	8	125.00	10	129.00	124.00	-2	6,994	-0.03%
2020/08/19	1	132.00	1	133.00	132.50	0	7,028	0.00%
2020/08/18	1	133.50	0	0.00	132.00	1	7,053	0.01%
2020/08/14	1	134.50	1	136.00	135.50	0	7,146	0.00%
2020/08/12	0	0.00	3	138.00	137.00	-3	7,162	-0.04%
2020/08/11	3	139.00	0	0.00	139.00	3	7,184	0.04%
2020/08/10	0	0.00	0.1	144.00	144.00	-0.1	7,157	0.00%
2020/08/07	1	147.50	1	146.50	146.50	0	7,138	0.00%
2020/08/06	4	143.75	5	143.70	145.00	-1	7,004	-0.01%
2020/08/05	3	139.83	1	138.00	140.00	2	6,901	0.03%
2020/07/30	0.1	136.00	1	136.00	135.50	-0.9	7,207	-0.01%
2020/07/15	6	135.50	0	0.00	133.50	6	7,790	0.08%
2020/07/09	0	0.00	4	141.75	139.00	-4	8,096	-0.05%
2020/07/08	1	135.50	1	136.00	136.50	0	7,985	0.00%
2020/07/03	2	133.75	0	0.00	135.00	2	8,099	0.02%
2020/06/30	0	0.00	2	129.00	128.50	-2	8,145	-0.02%
2020/06/29	1	128.00	0	0.00	127.50	1	8,153	0.01%
2020/06/23	1	133.00	1	133.00	132.00	0	8,172	0.00%
2020/06/18	0	0.00	1	134.00	134.50	-1	8,255	-0.01%
2020/06/11	0	0.00	0.1	131.00	131.50	-0.1	8,805	0.00%
2020/06/09	0	0.00	3	137.83	138.00	-3	8,899	-0.03%
2020/06/05	2	129.50	1	130.00	129.50	1	8,981	0.01%
2020/06/04	5	130.60	1	133.00	131.50	4	9,002	0.04%
2020/06/03	1	130.00	1	130.00	129.00	0	8,934	0.00%
2020/05/29	0	0.00	1	117.00	119.50	-1	8,688	-0.01%
2020/05/22	1	112.00	0	0.00	112.00	1	8,527	0.01%
2020/05/21	1	115.50	1	116.00	116.00	0	8,422	0.00%
2020/05/15	0	0.00	1	113.00	113.50	-1	8,304	-0.01%
2020/05/14	1	115.00	3	117.17	113.50	-2	8,253	-0.02%
2020/05/13	2	116.00	0	0.00	117.50	2	8,232	0.02%
2020/05/11	2	124.00	4	121.00	118.00	-2	8,262	-0.02%
2020/05/08	0	0.00	2	118.00	117.00	-2	8,120	-0.02%
2020/05/07	7	118.07	6	116.92	117.00	1	8,064	0.01%
2020/05/06	3.1	114.43	3	115.33	119.00	0.1	7,936	0.00%
2020/05/05	3	112.00	1	112.50	113.00	2	7,753	0.03%
2020/04/30	3	108.17	0	0.00	108.00	3	7,465	0.04%
2020/04/29	0	0.00	2	103.50	104.00	-2	7,406	-0.03%
2020/04/28	0	0.00	2	99.80	101.00	-2	7,369	-0.03%
2020/04/21	1	100.00	0	0.00	100.00	1	7,007	0.01%
2020/04/17	1	103.50	1	106.50	102.50	0	6,889	0.00%
2020/04/16	1	104.50	4	102.38	102.00	-3	6,745	-0.04%
2020/04/15	1	104.00	0	0.00	102.00	1	6,702	0.01%
2020/04/14	1	103.50	0	0.00	103.50	1	6,747	0.01%
2020/04/09	4	100.20	2	98.20	98.00	2	6,512	0.03%
2020/04/08	2	100.00	1	100.00	99.90	1	6,356	0.02%
2020/04/07	1	90.80	0	0.00	91.30	1	6,116	0.02%
2020/03/31	1	93.50	4	93.08	93.00	-3	5,787	-0.05%
2020/03/25	1	87.30	0	0.00	86.80	1	5,371	0.02%
2020/03/24	2	78.95	0	0.00	81.10	2	5,344	0.04%
2020/03/20	1	75.00	0	0.00	78.50	1	5,274	0.02%
2020/03/16	0	0.00	2	93.35	87.80	-2	4,608	-0.04%
2020/03/13	6	91.40	0	0.00	91.40	6	4,484	0.13%
2020/03/12	6	102.42	0	0.00	101.50	6	4,455	0.13%
2020/03/11	5	114.50	1	115.00	112.50	4	4,343	0.09%
2020/02/27	5	114.50	0	0.00	115.50	5	4,021	0.12%
2020/02/25	1	123.50	1	121.50	123.50	0	3,929	0.00%
2020/02/17	1	126.50	0	0.00	123.00	1	4,247	0.02%
2020/02/12	1	130.50	2	126.75	127.00	-1	4,606	-0.02%
2020/02/11	1	123.00	0	0.00	124.50	1	4,448	0.02%
2020/02/05	5	121.50	1	122.50	120.50	4	4,545	0.09%
2020/02/04	1	119.50	0	0.00	124.50	1	4,547	0.02%
2020/01/30	5	121.50	0	0.00	121.50	5	4,671	0.11%
2020/01/16	0	0.00	1	136.50	137.00	-1	4,881	-0.02%
2020/01/10	0	0.00	2	133.50	135.00	-2	5,290	-0.04%
2020/01/07	1	133.50	0	0.00	131.50	1	5,513	0.02%
2020/01/06	0	0.00	11	141.09	142.00	-11	5,517	-0.20%
2020/01/03	12	148.17	0	0.00	147.00	12	5,539	0.22%
2020/01/02	1	145.50	1	147.00	146.50	0	5,619	0.00%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/19	1	138.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	0	0.00	1	144.50	141.50	-1	6,000	-0.02%
2019/11/18	1	138.50	0	0.00	141.00	1	6,901	0.01%
2019/11/14	1	138.00	1	140.00	139.50	0	6,980	0.00%
2019/11/13	4	143.75	3	139.33	139.00	1	6,864	0.01%
2019/11/07	1	145.50	1	146.50	148.00	0	6,959	0.00%
2019/11/06	1	147.50	1	145.50	145.00	0	7,017	0.00%
2019/11/05	1	146.50	1	147.00	147.50	0	6,944	0.00%
2019/11/04	1	146.00	1	145.50	146.00	0	6,984	0.00%
2019/11/01	1	144.00	1	145.50	146.50	0	7,012	0.00%
2019/10/31	1	144.50	1	140.50	145.00	0	7,236	0.00%
2019/10/30	0	0.00	2	147.00	148.50	-2	7,201	-0.03%
2019/10/29	1	148.00	1	143.50	144.00	0	7,342	0.00%
2019/10/28	1	146.50	1	148.00	147.50	0	7,266	0.00%
2019/10/25	1	145.50	1	147.50	145.00	0	7,201	0.00%
2019/10/23	3	139.33	1	137.50	138.00	2	7,109	0.03%
2019/10/21	1	134.50	1	134.00	135.50	0	6,986	0.00%
2019/10/17	1	127.50	1	129.00	131.00	0	6,998	0.00%
2019/10/16	1	125.50	6	127.92	127.00	-5	7,007	-0.07%
2019/10/15	1	124.00	1	125.50	124.00	0	7,095	0.00%
2019/10/09	1	119.50	1	119.00	119.00	0	7,008	0.00%
2019/10/08	1	119.50	1	121.00	121.00	0	7,037	0.00%
2019/10/07	1	117.50	1	119.00	119.50	0	7,006	0.00%
2019/10/04	1	115.00	1	115.50	116.00	0	6,970	0.00%
2019/09/11	0	0.00	1	110.50	110.50	-1	6,562	-0.02%
2019/09/10	1	110.50	2	109.50	112.00	-1	6,519	-0.02%
2019/09/02	2	118.50	0	0.00	118.50	2	6,391	0.03%
2019/08/26	0	0.00	3	118.50	117.00	-3	6,408	-0.05%
2019/08/23	5	122.50	3	121.50	122.00	2	6,355	0.03%
2019/08/19	1	118.00	0	0.00	119.00	1	6,216	0.02%
2019/08/15	0	0.00	1	118.00	117.50	-1	6,140	-0.02%
2019/08/14	0	0.00	1	118.00	119.50	-1	6,084	-0.02%
2019/08/08	1	105.50	1	106.00	106.00	0	5,951	0.00%
2019/08/06	0	0.00	1	101.00	102.00	-1	6,038	-0.02%
2019/08/05	1	102.50	0	0.00	101.00	1	6,070	0.02%
2019/08/02	5	103.90	0	0.00	102.00	5	6,134	0.08%
2019/08/01	1	111.00	0	0.00	111.00	1	5,967	0.02%
2019/07/26	0	0.00	1	114.50	113.50	-1	5,847	-0.02%
2019/07/25	0	0.00	1	116.50	116.00	-1	5,875	-0.02%
2019/07/24	1	115.50	0	0.00	115.00	1	5,900	0.02%
2019/07/23	0	0.00	1	115.50	115.50	-1	5,918	-0.02%
2019/07/22	1	115.50	0	0.00	116.00	1	5,931	0.02%
2019/07/19	0	0.00	1	116.50	114.50	-1	5,928	-0.02%
2019/07/18	1	111.50	1.1	111.55	111.50	-0.1	5,934	0.00%
2019/07/17	2	113.50	1	113.50	114.50	1	5,894	0.02%
2019/07/16	0	0.00	2	109.00	107.50	-2	5,711	-0.04%
2019/07/03	2	106.00	0	0.00	106.00	2	6,767	0.03%
2019/07/01	5	106.50	2	106.50	106.50	3	7,287	0.04%
2019/06/28	1	99.80	0	0.00	99.40	1	7,432	0.01%
2019/06/24	2	98.50	0	0.00	98.50	2	8,060	0.02%
2019/06/21	0	0.00	1	99.50	97.30	-1	8,117	-0.01%
2019/06/20	0	0.00	2	100.00	100.00	-2	8,122	-0.02%
2019/06/19	3	98.83	2	98.70	99.50	1	8,137	0.01%
2019/06/13	1	96.40	0	0.00	96.10	1	8,280	0.01%
2019/06/12	1	95.00	0	0.00	96.80	1	8,267	0.01%
2019/06/11	1	96.90	0	0.00	96.10	1	8,265	0.01%
2019/06/05	0	0.00	2	95.20	95.80	-2	8,264	-0.02%
2019/05/29	0	0.00	3	89.60	90.10	-3	8,178	-0.04%
2019/05/28	0	0.00	1	91.10	89.70	-1	8,236	-0.01%
2019/05/21	1	90.10	1	90.50	91.20	0	8,637	0.00%
2019/05/17	1	87.80	1	92.90	87.80	0	8,548	0.00%
2019/05/15	1	101.50	0	0.00	98.40	1	8,422	0.01%
2019/04/29	0	0.00	2	107.50	108.00	-2	8,060	-0.02%
2019/04/25	0	0.00	1	113.00	113.00	-1	8,029	-0.01%
2019/04/24	3	107.50	2	105.50	109.00	1	8,007	0.01%
2019/04/22	0	0.00	2	115.50	114.00	-2	7,880	-0.03%
2019/04/17	0	0.00	1	113.50	112.50	-1	7,867	-0.01%
2019/04/16	2	111.25	0	0.00	109.00	2	7,771	0.03%
2019/04/12	1	111.00	6	108.58	108.50	-5	7,641	-0.07%
2019/04/11	0	0.00	2	103.00	103.00	-2	7,484	-0.03%
2019/04/10	1	101.00	0	0.00	102.50	1	7,360	0.01%
2019/04/09	1	104.00	2	104.25	102.00	-1	7,153	-0.01%
2019/04/08	5	101.10	13	102.23	103.00	-8	6,900	-0.12%
2019/04/03	0	0.00	1	96.10	95.60	-1	6,502	-0.02%
2019/04/02	4	95.68	3	96.23	96.00	1	6,381	0.02%
2019/04/01	4	94.95	0	0.00	94.00	4	6,138	0.07%
2019/03/27	0	0.00	5	95.10	93.10	-5	5,667	-0.09%
2019/03/19	0	0.00	2	92.00	92.90	-2	5,727	-0.03%
2019/03/15	1	90.00	1	90.20	89.40	0	5,660	0.00%
2019/03/14	1	89.30	0	0.00	89.30	1	5,734	0.02%
2019/02/26	0	0.00	7	92.87	91.50	-7	6,140	-0.11%
2019/02/25	2	89.45	0	0.00	89.50	2	5,877	0.03%
2019/02/19	0	0.00	5	85.40	85.50	-5	6,061	-0.08%
2019/02/15	0	0.00	2	85.05	84.80	-2	6,629	-0.03%
2019/02/14	0	0.00	1	84.10	83.00	-1	6,742	-0.01%
2019/02/11	1	80.20	2	81.35	81.40	-1	6,679	-0.01%
2019/01/30	2	79.65	1	79.10	79.00	1	6,682	0.01%
2019/01/18	0	0.00	2	76.30	76.70	-2	6,705	-0.03%
2019/01/15	0	0.00	1	74.10	74.70	-1	6,644	-0.02%
2019/01/14	1	72.80	0	0.00	72.10	1	6,641	0.02%
2019/01/04	0	0.00	1	74.80	73.60	-1	6,564	-0.02%
2019/01/03	7	72.96	0	0.00	72.90	7	6,555	0.11%
2018/12/25	0	0.00	2	78.50	78.30	-2	6,576	-0.03%
2018/12/24	2	81.40	0	0.00	81.40	2	6,589	0.03%
2018/12/13	0	0.00	9	84.13	84.50	-9	6,835	-0.13%
2018/12/07	0	0.00	1	80.70	79.90	-1	7,029	-0.01%
2018/12/05	0	0.00	1	80.00	80.10	-1	7,023	-0.01%
2018/12/04	8	82.40	8	82.90	82.70	0	7,131	0.00%
2018/12/03	0	0.00	5	81.90	81.90	-5	7,074	-0.07%
2018/11/22	0	0.00	1	75.40	75.00	-1	6,906	-0.01%
2018/11/16	0	0.00	3	78.40	78.40	-3	6,724	-0.04%
2018/11/15	2	77.60	0	0.00	77.50	2	6,608	0.03%
2018/11/14	0	0.00	1	75.60	76.50	-1	6,318	-0.02%
2018/11/07	1	67.00	0	0.00	67.50	1	6,581	0.02%
2018/11/05	1	70.00	0	0.00	68.40	1	6,747	0.01%
2018/10/31	0	0.00	3	71.87	70.70	-3	6,699	-0.04%
2018/10/30	1	68.90	0	0.00	69.50	1	6,655	0.02%
2018/10/19	1	70.40	0	0.00	70.40	1	6,878	0.01%
2018/10/12	1	62.60	0	0.00	65.50	1	7,102	0.01%
2018/10/09	0	0.00	1	68.00	68.00	-1	7,173	-0.01%
2018/10/05	0	0.00	2	66.50	65.00	-2	7,119	-0.03%
2018/10/03	0	0.00	1	68.70	68.40	-1	7,124	-0.01%
2018/10/02	4	68.88	1	68.40	68.00	3	7,119	0.04%
2018/09/27	1	67.90	2	67.95	67.90	-1	7,007	-0.01%
2018/09/26	1	67.70	0	0.00	67.00	1	6,936	0.01%
2018/09/25	5	67.94	2	67.50	67.40	3	6,903	0.04%
2018/09/20	1	70.30	0	0.00	67.10	1	6,780	0.01%
2018/09/19	0	0.00	15	68.90	69.20	-15	6,667	-0.22%
2018/09/18	7	71.94	4	71.45	69.60	3	6,522	0.05%
2018/09/17	12	77.32	1	77.80	77.30	11	6,180	0.18%
2018/09/14	6	77.38	1	77.50	77.50	5	6,086	0.08%
2018/09/13	0	0.00	10	76.40	76.50	-10	6,037	-0.17%
2018/09/11	10	75.50	0	0.00	74.90	10	5,888	0.17%
2018/09/07	0	0.00	20	75.00	74.20	-20	5,624	-0.36%
2018/09/05	10	77.30	1	76.80	76.80	9	5,505	0.16%
2018/09/03	10	78.20	0	0.00	77.00	10	5,475	0.18%
2018/08/31	0	0.00	1	78.80	78.60	-1	5,469	-0.02%
2018/08/30	2	80.05	2	79.65	78.60	0	5,494	0.00%
2018/08/29	2	78.20	8	77.75	78.90	-6	5,288	-0.11%
2018/08/28	2	77.70	0	0.00	76.70	2	5,213	0.04%
2018/08/27	5	76.00	0	0.00	76.80	5	5,159	0.10%
2018/08/22	1	76.30	0	0.00	75.40	1	5,084	0.02%
2018/08/20	3	73.67	11	73.79	74.50	-8	4,991	-0.16%
2018/08/17	0	0.00	2	77.40	75.90	-2	4,865	-0.04%
2018/08/16	0	0.00	10	77.05	76.30	-10	4,712	-0.21%
2018/08/15	7	76.36	1	75.30	74.90	6	4,566	0.13%
2018/08/14	1	75.90	0	0.00	76.90	1	4,325	0.02%
2018/08/13	0	0.00	7	73.10	73.50	-7	4,058	-0.17%
2018/08/08	1	72.00	0	0.00	71.80	1	3,787	0.03%
2018/08/07	1	72.40	0	0.00	72.80	1	3,805	0.03%
2018/08/02	10	72.55	0	0.00	70.90	10	3,672	0.27%
2018/08/01	0	0.00	1	73.00	73.00	-1	3,592	-0.03%
2018/07/31	0	0.00	5	71.90	72.00	-5	3,505	-0.14%
2018/07/25	5	72.10	0	0.00	72.20	5	3,293	0.15%
2018/07/24	0	0.00	3	72.23	72.50	-3	3,226	-0.09%
2018/07/23	2	70.45	0	0.00	70.80	2	3,015	0.07%
2018/07/20	0	0.00	2	70.45	69.90	-2	2,969	-0.07%
2018/07/19	2	70.50	0	0.00	69.90	2	2,910	0.07%
2018/07/18	2	68.90	0	0.00	70.50	2	2,785	0.07%
2018/07/12	1	67.40	0	0.00	67.70	1	2,476	0.04%
2018/06/08	1	71.80	1	71.50	71.00	0	3,384	0.00%
2018/06/06	2	70.30	4	70.40	70.90	-2	3,749	-0.05%
2018/06/05	1	70.40	3	69.90	69.90	-2	3,756	-0.05%
2018/06/04	3	70.70	5	70.28	70.60	-2	3,735	-0.05%
2018/05/31	0	0.00	1	68.20	67.70	-1	3,676	-0.03%
2018/05/29	0	0.00	1	68.40	69.10	-1	3,680	-0.03%
2018/05/28	1	68.00	0	0.00	68.30	1	3,681	0.03%
2018/05/23	1	68.10	0	0.00	67.80	1	3,725	0.03%
2018/05/21	0	0.00	6	67.50	67.60	-6	3,838	-0.16%
2018/05/15	1	68.20	2	67.75	66.10	-1	3,834	-0.03%
2018/05/09	0	0.00	0.3	65.20	65.00	-0.3	3,951	-0.01%
2018/05/02	0	0.00	0.1	63.90	63.90	-0.1	4,010	0.00%
2018/04/25	3	62.70	0	0.00	63.20	3	4,166	0.07%
2018/04/16	1	67.00	1	67.00	66.80	0	4,256	0.00%
2018/04/11	0.3	67.00	0	0.00	66.50	0.3	4,360	0.01%
2018/04/03	0	0.00	2	68.00	68.00	-2	4,342	-0.05%
2018/03/29	1	70.30	0	0.00	69.80	1	4,420	0.02%
2018/03/27	0	0.00	1	70.30	70.50	-1	4,395	-0.02%
2018/03/22	1	70.70	0	0.00	69.60	1	4,274	0.02%
2018/03/21	3	72.00	3	70.90	70.30	0	4,237	0.00%
2018/03/20	1	70.40	2.3	70.30	71.10	-1.3	4,175	-0.03%
2018/03/19	0	0.00	2	70.35	69.60	-2	4,077	-0.05%
2018/03/16	2	70.65	4	69.70	69.50	-2	4,050	-0.05%
2018/03/15	2	69.85	1	70.10	70.10	1	3,893	0.03%
2018/03/14	1	70.00	2	68.90	68.80	-1	3,810	-0.03%
2018/03/13	3	68.80	7	70.33	70.10	-4	3,720	-0.11%
2018/03/12	1	63.40	0	0.00	64.30	1	3,300	0.03%
2018/03/09	3	62.80	0	0.00	62.70	3	3,314	0.09%
2018/03/06	1	63.20	0	0.00	63.00	1	3,577	0.03%
2018/02/23	0	0.00	11	63.42	63.50	-11	3,777	-0.29%
2018/02/21	11	61.43	0	0.00	61.00	11	3,802	0.29%
2018/02/07	1	63.30	2	62.90	62.90	-1	3,999	-0.03%
2018/02/06	0	0.00	3	60.67	60.60	-3	4,104	-0.07%
2018/01/26	1	67.30	0	0.00	67.30	1	4,617	0.02%
2018/01/24	1	68.10	1	67.90	69.00	0	4,868	0.00%
2018/01/22	1.3	67.54	0	0.00	67.20	1.3	5,299	0.02%
2018/01/18	3	70.20	0	0.00	69.20	3	5,402	0.06%
2018/01/16	0	0.00	2	69.60	69.60	-2	6,079	-0.03%
2018/01/10	1	69.00	0	0.00	68.20	1	6,417	0.02%
2018/01/09	5	69.86	6	69.62	69.20	-1	6,405	-0.02%
2018/01/05	0	0.00	6	67.20	67.20	-6	6,309	-0.10%
2018/01/04	0	0.00	6	66.90	66.90	-6	6,328	-0.09%
2018/01/02	0	0.00	3	66.30	66.30	-3	6,472	-0.05%