臻鼎-KY (4958)-永豐金-桃盛券商分點個股進出

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
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718張
產業
上市電子零組件類股▼3.22%
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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	113.50	112.00	-1	7,771	-0.01%
2024/04/18	1	112.50	0	0.00	112.50	1	7,633	0.01%
2024/04/17	0	0.00	1	114.00	113.50	-1	7,572	-0.01%
2024/04/16	2	112.50	1	113.00	112.50	1	7,462	0.01%
2024/04/15	5	114.50	10.4	114.56	115.50	-5.4	7,425	-0.07%
2024/04/12	3	117.17	0	0.00	117.50	3	7,300	0.04%
2024/04/11	1.1	118.00	0	0.00	117.50	1.1	7,228	0.02%
2024/04/10	28.1	119.13	17	120.85	119.00	11.1	7,158	0.15%
2024/04/09	38.2	123.01	5.3	122.95	123.50	33	6,937	0.48%
2024/04/08	8.4	124.21	4.5	124.72	125.50	4	6,753	0.06%
2024/04/03	2.4	129.93	3	129.83	129.50	-0.7	6,495	-0.01%
2024/04/02	13	130.35	23.5	130.68	132.00	-10.5	6,231	-0.17%
2024/04/01	11	126.64	44	129.16	126.50	-33	5,618	-0.59%
2024/03/29	8	125.25	6	124.67	125.00	2	5,180	0.04%
2024/03/28	18	120.89	75.1	121.20	125.00	-57.1	4,894	-1.17%
2024/03/27	10	111.50	21	113.69	115.50	-11	4,312	-0.26%
2024/03/26	15	110.47	12	110.88	111.00	3	4,269	0.07%
2024/03/25	19	113.47	10	116.00	112.50	9	4,272	0.21%
2024/03/22	22	115.07	8	114.63	115.00	14	4,250	0.33%
2024/03/21	3	111.67	6	112.42	113.00	-3	4,138	-0.07%
2024/03/20	10.7	109.12	41	110.48	111.00	-30.4	4,063	-0.75%
2024/03/19	2	107.00	10	108.15	107.50	-8	3,883	-0.21%
2024/03/18	10.2	104.52	13	105.65	106.50	-2.8	3,824	-0.07%
2024/03/15	22	104.86	22	106.55	106.50	0	3,816	0.00%
2024/03/14	22	104.27	25	106.08	106.00	-3	3,665	-0.08%
2024/03/13	5	107.50	33.3	108.45	108.00	-28.3	3,525	-0.80%
2024/03/12	1	102.00	7.1	103.55	104.00	-6.1	3,237	-0.19%
2024/03/07	1	99.90	0	0.00	100.50	1	3,154	0.03%
2024/03/04	0	0.00	6	100.50	100.50	-6	3,165	-0.19%
2024/03/01	2	99.15	0	0.00	99.40	2	3,162	0.06%
2024/02/29	1	99.21	0	0.00	100.50	1	3,169	0.03%
2024/02/27	0	0.00	1	99.90	99.60	-1	3,162	-0.03%
2024/02/26	0	0.00	3	99.67	99.40	-3	3,225	-0.09%
2024/02/23	3	98.80	0	0.00	98.40	3	3,220	0.09%
2024/02/22	2	99.20	0	0.00	98.90	2	3,257	0.06%
2024/02/21	7	99.33	1	99.60	99.20	6	3,282	0.18%
2024/02/20	0	0.00	1	100.50	100.00	-1	3,284	-0.03%
2024/02/19	0	0.00	1	99.80	99.70	-1	3,250	-0.03%
2024/02/16	2	98.15	0	0.00	98.00	2	3,241	0.06%
2024/02/15	2	99.15	1	99.50	99.00	1	3,230	0.03%
2024/02/05	13	98.38	5	98.34	98.50	8	3,221	0.25%
2024/02/02	20	99.79	0	0.00	99.40	20	3,208	0.62%
2024/01/31	0	0.00	2	100.50	101.00	-2	3,215	-0.06%
2024/01/30	2	101.00	0	0.00	101.50	2	3,228	0.06%
2024/01/29	3	101.00	1	101.50	101.50	2	3,251	0.06%
2024/01/25	4	100.50	0	0.00	101.50	4	3,291	0.12%
2024/01/24	3	101.17	0	0.00	101.00	3	3,291	0.09%
2024/01/22	3	101.00	0	0.00	101.50	3	3,273	0.09%
2024/01/19	2	99.90	3	101.30	102.00	-1	3,262	-0.03%
2024/01/18	3	99.20	0	0.00	99.80	3	3,256	0.09%
2024/01/16	2	101.50	0	0.00	103.00	2	3,188	0.06%
2024/01/15	4	102.13	0	0.00	102.00	4	3,176	0.13%
2024/01/12	2	102.50	0	0.00	102.00	2	3,172	0.06%
2024/01/11	0	0.00	0	103.50	104.00	0	3,183	0.00%
2024/01/10	3	103.33	0	0.00	103.00	3	3,203	0.09%
2024/01/09	6	105.50	0	0.00	106.50	6	3,190	0.19%
2024/01/04	0	0.00	8	109.88	110.00	-8	3,092	-0.26%
2023/12/28	0	0.00	3	109.50	109.50	-3	2,961	-0.10%
2023/12/20	2	106.50	2	108.50	107.00	0	2,736	0.00%
2023/12/19	2	104.50	0	0.00	107.50	2	2,663	0.08%
2023/12/15	0	0.00	3	107.50	106.50	-3	2,605	-0.12%
2023/12/14	0	0.00	3	106.00	107.00	-3	2,619	-0.11%
2023/12/12	0	105.63	2	106.00	106.50	-2	2,649	-0.07%
2023/12/11	0	0.00	4	104.75	104.50	-4	2,633	-0.15%
2023/12/08	0	103.50	0	0.00	103.00	0	2,622	0.00%
2023/12/07	0	0.00	24.4	103.94	103.50	-24.4	2,606	-0.94%
2023/12/05	1	102.00	0	0.00	103.00	1	2,637	0.04%
2023/12/04	10	102.50	0	0.00	103.00	10	2,668	0.37%
2023/12/01	1	102.50	0	103.00	103.00	1	2,675	0.04%
2023/11/30	2	102.75	0	0.00	103.50	2	2,673	0.08%
2023/11/24	1	105.50	2	107.00	105.00	-1	2,610	-0.04%
2023/11/17	0	0.00	1	104.50	104.50	-1	2,436	-0.04%
2023/11/15	0	0.00	2	103.00	103.50	-2	2,408	-0.08%
2023/11/10	0	0.00	1	103.00	102.00	-1	2,423	-0.04%
2023/11/09	0	0.00	1	104.00	103.50	-1	2,446	-0.04%
2023/11/08	0	0.00	1	103.50	103.00	-1	2,480	-0.04%
2023/11/06	0	0.00	1	101.50	102.50	-1	2,661	-0.04%
2023/11/03	1	99.20	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	4	99.08	101.00	-4	2,615	-0.15%
2023/11/01	2	95.70	0	0.00	97.50	2	2,562	0.08%
2023/10/31	0	0.00	6	97.47	97.50	-6	2,552	-0.24%
2023/10/30	9	96.21	0	0.00	96.50	9	2,589	0.35%
2023/10/26	2	96.01	4	98.00	95.90	-2	2,636	-0.07%
2023/10/25	5	98.80	1	98.20	99.00	4	2,612	0.15%
2023/10/23	7	95.72	0	0.00	95.20	7	2,581	0.27%
2023/10/20	1	98.00	0	0.00	97.80	1	2,582	0.04%
2023/10/19	2	98.75	0	0.00	98.50	2	2,609	0.08%
2023/10/17	1	100.50	0.2	101.00	100.50	0.9	2,613	0.03%
2023/10/13	0	0.00	2	101.25	101.50	-2	2,681	-0.07%
2023/10/12	0	0.00	0.1	100.50	101.00	-0.1	2,683	0.00%
2023/10/11	0	0.00	2	99.35	100.50	-2	2,690	-0.07%
2023/10/04	1	97.40	0	0.00	97.40	1	2,685	0.04%
2023/10/03	1	98.70	0	0.00	98.40	1	2,670	0.04%
2023/10/02	1	99.60	0	0.00	99.80	1	2,677	0.04%
2023/09/28	6	98.90	0	0.00	98.40	6	2,700	0.22%
2023/09/27	1	97.80	0	0.00	97.60	1	2,710	0.04%
2023/09/26	3	97.80	0	0.00	98.30	3	2,719	0.11%
2023/09/25	0	0.00	15	98.99	99.50	-15	2,717	-0.55%
2023/09/22	2	98.00	0	0.00	99.00	2	2,725	0.07%
2023/09/21	18.1	98.78	0	0.00	97.70	18.1	2,749	0.66%
2023/09/20	0	100.50	1	101.00	101.50	-1	2,735	-0.04%
2023/09/18	0	0.00	4	102.00	101.50	-4	2,760	-0.14%
2023/09/14	0	0.00	3	100.50	100.50	-3	2,780	-0.11%
2023/09/13	5	98.86	0	0.00	98.80	5	2,812	0.18%
2023/09/12	0	0.00	1	97.20	98.60	-1	2,858	-0.03%
2023/09/08	23	96.52	2	96.00	96.50	21	2,864	0.73%
2023/09/07	6	98.40	7	98.30	97.80	-1	2,853	-0.04%
2023/09/06	11	98.82	2	99.15	99.00	9	2,849	0.32%
2023/09/01	1	96.50	0	0.00	96.80	1	2,881	0.03%
2023/08/31	0	0.00	1	96.40	96.70	-1	2,895	-0.03%
2023/08/25	0	0.00	3	95.30	95.10	-3	3,042	-0.10%
2023/08/23	4	95.33	0	0.00	95.30	4	3,101	0.13%
2023/08/22	1	95.00	0	0.00	95.70	1	3,122	0.03%
2023/08/21	0	0.00	1	95.40	95.90	-1	3,146	-0.03%
2023/08/17	4	96.25	0	0.00	96.30	4	3,194	0.13%
2023/08/16	1	96.00	1	96.30	96.30	0	3,200	0.00%
2023/08/15	1	95.00	0	0.00	95.30	1	3,206	0.03%
2023/08/14	4.1	94.72	0	0.00	95.50	4.1	3,231	0.13%
2023/08/11	17	96.26	0	0.00	96.00	17	3,207	0.53%
2023/08/10	14.3	97.06	14	96.94	98.50	0.3	3,205	0.01%
2023/08/09	4	105.00	0	0.00	105.00	4	3,023	0.13%
2023/08/02	1	105.50	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	3	106.50	106.50	-3	3,289	-0.09%
2023/07/28	2	105.00	0	0.00	105.50	2	3,242	0.06%
2023/07/25	0	106.50	2	106.50	106.50	-2	3,276	-0.06%
2023/07/21	5	104.50	0	0.00	104.50	5	3,306	0.15%
2023/07/19	12	105.46	1	106.50	105.00	11	3,340	0.33%
2023/07/17	0	0.00	1	107.00	107.00	-1	3,287	-0.03%
2023/07/13	0	0.00	2	105.00	105.00	-2	3,280	-0.06%
2023/07/12	1	105.00	1	105.50	105.50	0	3,284	0.00%
2023/07/10	5	104.50	0	0.00	105.00	5	3,348	0.15%
2023/07/06	2	105.00	0	0.00	105.00	2	3,375	0.06%
2023/07/04	1	106.00	2	106.00	106.00	-1	3,379	-0.03%
2023/06/30	8	104.56	0	0.00	105.00	8	3,463	0.23%
2023/06/29	16	105.00	0	0.00	104.50	16	3,496	0.46%
2023/06/28	13	105.50	0	0.00	105.50	13	3,482	0.37%
2023/06/27	14.1	106.57	0	0.00	106.00	14.1	3,486	0.40%
2023/06/21	6	105.58	0	0.00	106.50	6	3,468	0.17%
2023/06/20	22	106.07	0	0.00	105.50	22	3,471	0.63%
2023/06/19	5	106.50	0	0.00	106.50	5	3,475	0.14%
2023/06/16	7	107.14	0	0.00	107.00	7	3,498	0.20%
2023/06/15	16	107.34	0	0.00	107.50	16	3,440	0.47%
2023/06/14	1	108.00	0	0.00	108.00	1	3,531	0.03%
2023/06/13	1	108.50	0	0.00	108.50	1	3,585	0.03%
2023/06/12	12	106.71	0	0.00	107.50	12	3,679	0.33%
2023/06/09	18	107.56	0	0.00	107.50	18	3,890	0.46%
2023/06/08	15	107.83	0	0.00	107.50	15	3,940	0.38%
2023/06/07	10	108.50	0	0.00	109.50	10	3,974	0.25%
2023/06/05	2	108.75	0	0.00	108.50	2	4,089	0.05%
2023/06/02	10	114.50	0	0.00	114.50	10	4,132	0.24%
2023/05/31	0	0.00	7	116.43	116.00	-7	4,098	-0.17%
2023/05/30	0	0.00	6	115.08	115.50	-6	4,056	-0.15%
2023/05/29	0	0.00	10	114.75	114.50	-10	4,041	-0.25%
2023/05/25	0	0.00	1	113.00	113.50	-1	4,071	-0.02%
2023/05/23	2	111.50	1	112.50	112.00	1	4,036	0.02%
2023/05/22	0	0.00	8	113.63	113.50	-8	3,994	-0.20%
2023/05/19	0	0.00	13.1	112.23	113.00	-13.1	3,976	-0.33%
2023/05/18	0	0.00	32	110.33	110.00	-32	3,958	-0.81%
2023/05/17	0	0.00	1	108.00	107.50	-1	3,907	-0.03%
2023/05/16	1	106.00	0	0.00	107.50	1	3,892	0.03%
2023/05/12	12	104.83	0	0.00	105.00	12	3,857	0.31%
2023/05/11	64.2	106.52	0	0.00	106.00	64.2	3,814	1.68%
2023/05/10	1	114.00	0	0.00	114.00	1	3,701	0.03%
2023/05/08	0	0.00	17	115.35	115.50	-17	3,669	-0.46%
2023/05/05	0	0.00	21	113.50	113.50	-21	3,628	-0.58%
2023/05/04	0	0.00	1	113.50	113.00	-1	3,658	-0.03%
2023/04/27	0	0.00	5	111.00	111.00	-5	3,742	-0.13%
2023/04/26	1	108.00	0	0.00	108.50	1	3,696	0.03%
2023/04/25	5	109.80	3	111.50	109.00	2	3,660	0.05%
2023/04/24	3	110.00	0	0.00	110.50	3	3,622	0.08%
2023/04/20	1	111.00	0	0.00	111.50	1	3,615	0.03%
2023/04/17	10	112.50	1	112.50	113.00	9	3,729	0.24%
2023/04/14	11	113.45	9	114.00	113.00	2	3,735	0.05%
2023/04/12	5	113.50	2	114.00	113.50	3	3,704	0.08%
2023/04/11	0	0.00	9	113.17	113.50	-9	3,728	-0.24%
2023/04/10	1	112.00	0	0.00	111.50	1	3,751	0.03%
2023/04/06	0	0.00	5	115.00	115.50	-5	3,735	-0.13%
2023/03/31	0	0.00	1	115.00	114.00	-1	3,727	-0.03%
2023/03/27	0	0.00	0.3	112.00	112.00	-0.3	4,225	-0.01%
2023/03/23	0	0.00	1	110.00	109.50	-1	4,328	-0.02%
2023/03/22	0	0.00	1	109.50	110.00	-1	4,349	-0.02%
2023/03/21	3.1	108.00	0	0.00	108.00	3.1	4,374	0.07%
2023/03/17	1	108.00	0	0.00	109.00	1	4,364	0.02%
2023/03/15	8	107.88	0	0.00	107.50	8	4,430	0.18%
2023/03/14	50.1	109.43	0	0.00	108.50	50.1	4,464	1.12%
2023/03/13	1	113.50	1	115.50	115.50	0	4,372	0.00%
2023/03/10	22	114.48	0	0.00	114.00	22	4,366	0.50%
2023/03/09	11	115.45	11	116.59	117.00	0	4,365	0.00%
2023/03/08	0	0.00	1	118.50	116.50	-1	4,336	-0.02%
2023/03/07	0	0.00	34.1	117.49	117.50	-34.1	4,285	-0.79%
2023/03/06	0.2	114.50	0	0.00	115.00	0.2	4,197	0.00%
2023/03/03	0	0.00	4	115.00	114.50	-4	4,178	-0.10%
2023/03/02	0	0.00	2	114.25	113.50	-2	4,160	-0.05%
2023/03/01	0	0.00	5	114.50	114.00	-5	4,152	-0.12%
2023/02/24	1	113.00	2	113.00	112.00	-1	4,145	-0.02%
2023/02/23	2	113.00	0	0.00	114.00	2	4,128	0.05%
2023/02/22	0	0.00	1	114.50	114.50	-1	4,141	-0.02%
2023/02/21	0	0.00	1	115.00	115.00	-1	4,146	-0.02%
2023/02/20	0	0.00	2	115.00	114.50	-2	4,260	-0.05%
2023/02/17	0	0.00	35	114.50	114.50	-35	4,350	-0.80%
2023/02/16	1	114.00	3	114.33	114.00	-2	4,416	-0.05%
2023/02/10	0	0.00	1.1	112.00	111.50	-1.1	4,627	-0.02%
2023/02/09	1	112.50	3	113.00	112.50	-2	4,766	-0.04%
2023/02/08	0	0.00	1	111.00	112.50	-1	4,807	-0.02%
2023/02/07	0	0.00	0.2	114.00	112.50	-0.2	4,780	0.00%
2023/02/06	0	0.00	6	113.00	112.50	-6	4,812	-0.12%
2023/02/02	1.1	112.45	3	112.67	113.00	-1.9	4,845	-0.04%
2023/02/01	0	0.00	10	111.70	111.50	-10	4,822	-0.21%
2023/01/30	0	0.00	20	109.50	109.00	-20	4,915	-0.41%
2023/01/12	0	0.00	1	106.50	106.50	-1	5,021	-0.02%
2023/01/10	1	108.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	0	0.00	2	107.50	107.50	-2	5,124	-0.04%
2023/01/05	4.1	103.77	0	0.00	103.50	4.1	5,148	0.08%
2023/01/04	1	105.00	1	107.00	104.50	0	5,113	0.00%
2022/12/29	8	103.50	0	0.00	105.00	8	5,117	0.16%
2022/12/28	7	105.00	0	0.00	105.00	7	5,119	0.14%
2022/12/27	20	107.00	10	108.00	107.00	10	5,096	0.20%
2022/12/26	12	106.50	5	108.00	107.00	7	5,137	0.14%
2022/12/23	4	108.00	0	0.00	108.00	4	5,167	0.08%
2022/12/22	22	108.23	20	109.50	109.50	2	5,243	0.04%
2022/12/21	11	108.68	0	0.00	109.00	11	5,182	0.21%
2022/12/20	6	110.67	0	0.00	110.00	6	5,046	0.12%
2022/12/19	11	113.00	5	114.00	113.00	6	4,920	0.12%
2022/12/16	2	113.50	3	115.50	114.50	-1	4,807	-0.02%
2022/12/15	1	114.50	0	0.00	115.50	1	4,644	0.02%
2022/12/14	0	0.00	2	115.00	116.50	-2	4,660	-0.04%
2022/12/13	10.1	113.26	0	0.00	112.50	10.1	4,634	0.22%
2022/12/12	2	114.75	0	0.00	116.00	2	4,580	0.04%
2022/12/09	2	116.00	0	0.00	116.00	2	4,598	0.04%
2022/12/08	25	115.44	24	117.25	117.00	1	4,574	0.02%
2022/12/07	1	126.00	1	123.00	122.50	0	4,475	0.00%
2022/12/06	1	127.00	23	126.93	127.00	-22	4,408	-0.50%
2022/12/05	1	126.00	6	124.83	125.50	-5	4,303	-0.12%
2022/12/02	1	122.50	6	122.92	122.50	-5	4,187	-0.12%
2022/12/01	0	0.00	10.1	121.00	121.00	-10.1	4,176	-0.24%
2022/11/29	0	0.00	20	119.00	119.00	-20	4,174	-0.48%
2022/11/28	0	0.00	6	117.58	118.00	-6	4,194	-0.14%
2022/11/25	10	117.50	0	0.00	117.50	10	4,243	0.24%
2022/11/24	5	119.00	10	119.00	119.00	-5	4,265	-0.12%
2022/11/23	0	0.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/21	1	117.50	1	119.00	119.00	0	4,313	0.00%
2022/11/16	0	0.00	11.3	120.35	120.00	-11.3	4,351	-0.26%
2022/11/15	0	0.00	2	118.25	119.00	-2	4,269	-0.05%
2022/11/14	1	116.00	25	117.10	118.00	-24	4,215	-0.57%
2022/11/11	1	115.50	1	117.00	116.00	0	4,172	0.00%
2022/11/08	0	0.00	3	113.00	113.50	-3	4,113	-0.07%
2022/11/07	16	112.50	6	115.17	112.50	10	4,155	0.24%
2022/11/04	2	112.75	15	112.83	113.00	-13	4,186	-0.31%
2022/11/03	0	0.00	2	110.75	111.50	-2	4,298	-0.05%
2022/11/02	1	110.00	4	109.75	111.00	-3	4,292	-0.07%
2022/11/01	1	108.00	6	107.75	108.00	-5	4,304	-0.12%
2022/10/28	0	0.00	1	105.00	105.50	-1	4,306	-0.02%
2022/10/27	1	105.00	2	106.25	105.00	-1	4,348	-0.02%
2022/10/26	13	101.73	11	102.59	103.50	2	4,320	0.05%
2022/10/25	0	0.00	20	106.50	106.50	-20	4,277	-0.47%
2022/10/24	1	106.00	5	105.90	106.50	-4	4,280	-0.09%
2022/10/21	18	102.61	0	0.00	102.00	18	4,273	0.42%
2022/10/20	13	103.58	10	104.50	105.00	3	4,275	0.07%
2022/10/19	11	107.41	0	0.00	107.00	11	4,239	0.26%
2022/10/18	1	109.50	22	110.27	110.00	-21	4,209	-0.50%
2022/10/17	22	108.73	1	109.00	108.50	21	4,235	0.50%
2022/10/14	1	110.50	1	109.50	111.00	0	4,355	0.00%
2022/10/13	2	106.25	2	109.50	106.50	0	4,489	0.00%
2022/10/12	0	0.00	1	106.00	106.50	-1	4,488	-0.02%
2022/10/11	1	105.00	0	0.00	105.50	1	4,593	0.02%
2022/10/06	2	109.25	0	0.00	109.00	2	4,699	0.04%
2022/10/05	10	108.00	10	109.00	108.00	0	4,686	0.00%
2022/10/04	0	0.00	2	107.25	107.50	-2	4,656	-0.04%
2022/10/03	22	102.84	20	102.75	102.50	2	4,634	0.04%
2022/09/29	0	0.00	31	105.00	105.00	-31	4,635	-0.67%
2022/09/28	2	105.25	0	104.50	103.50	2	4,619	0.04%
2022/09/26	6	110.33	1	109.50	109.00	5	4,591	0.11%
2022/09/23	22	113.80	0	0.00	113.50	22	4,672	0.47%
2022/09/22	11	113.45	1	114.00	114.00	10	4,702	0.21%
2022/09/21	30	113.67	10	114.50	114.50	20	4,797	0.42%
2022/09/20	1	114.50	10	115.30	116.00	-9	4,844	-0.19%
2022/09/19	6	113.00	0	0.00	114.00	6	4,856	0.12%
2022/09/16	12	114.50	1	116.00	115.50	11	4,864	0.23%
2022/09/15	1	117.00	1	117.00	117.00	0	4,839	0.00%
2022/09/14	0	0.00	61	116.25	116.50	-61	4,857	-1.26%
2022/09/13	0	0.00	2	116.00	116.00	-2	4,870	-0.04%
2022/09/12	0	0.00	1	116.50	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	3	114.00	114.00	-3	4,992	-0.06%
2022/09/06	0	0.00	4	112.38	113.50	-4	5,064	-0.08%
2022/09/02	4	110.00	0	0.00	109.00	4	5,027	0.08%
2022/09/01	10	110.10	0.1	112.50	111.00	9.9	5,012	0.20%
2022/08/30	0.1	114.00	2	113.00	113.50	-1.9	4,973	-0.04%
2022/08/29	8	110.19	0	0.00	111.00	8	5,017	0.16%
2022/08/25	2	114.00	0	0.00	114.00	2	5,206	0.04%
2022/08/24	2	114.25	0	0.00	113.50	2	5,328	0.04%
2022/08/17	6	118.58	0	0.00	117.50	6	6,229	0.10%
2022/08/16	0	0.00	1	118.50	118.50	-1	6,271	-0.02%
2022/08/12	0	0.00	1	115.50	117.00	-1	6,214	-0.02%
2022/08/11	1	120.50	1	119.00	118.00	0	6,179	0.00%
2022/08/10	0	0.00	3	117.17	118.00	-3	6,048	-0.05%
2022/08/08	1	115.00	2	114.75	115.50	-1	5,897	-0.02%
2022/08/04	0	0.00	2	111.50	111.50	-2	5,911	-0.03%
2022/08/02	5	110.40	0	0.00	111.00	5	5,903	0.08%
2022/08/01	0	0.00	5	114.50	113.50	-5	5,881	-0.09%
2022/07/28	10	111.00	0	0.00	111.50	10	5,882	0.17%
2022/07/27	0	0.00	2	113.00	113.00	-2	5,862	-0.03%
2022/07/26	1	110.50	5	111.50	111.00	-4	5,845	-0.07%
2022/07/25	0	0.00	1	112.50	112.50	-1	5,852	-0.02%
2022/07/21	0	0.00	4	112.88	113.50	-4	5,817	-0.07%
2022/07/20	61	109.50	75	108.90	109.00	-14	5,704	-0.25%
2022/07/19	5	104.00	0	0.00	104.00	5	5,614	0.09%
2022/07/18	0	0.00	1	105.50	104.00	-1	5,620	-0.02%
2022/07/15	0	0.00	3	101.50	100.50	-3	5,599	-0.05%
2022/07/12	2	94.10	0	0.00	94.10	2	5,593	0.04%
2022/07/07	5	95.50	10	94.30	96.00	-5	5,676	-0.09%
2022/07/06	15	93.45	0	0.00	92.30	15	5,694	0.26%
2022/07/05	1	96.00	1	99.50	96.30	0	5,711	0.00%
2022/07/04	4	97.65	4	97.70	97.60	0	5,739	0.00%
2022/07/01	17	98.92	5	99.00	95.80	12	5,865	0.20%
2022/06/30	5	104.50	5	102.00	103.00	0	5,777	0.00%
2022/06/29	0	0.00	1.2	106.42	106.50	-1.2	5,744	-0.02%
2022/06/28	2	102.00	8	104.94	104.50	-6	5,741	-0.10%
2022/06/24	20	102.00	0	0.00	102.00	20	5,788	0.35%
2022/06/22	5.2	102.04	0	0.00	102.00	5.2	5,983	0.09%
2022/06/21	0	0.00	0.2	106.00	106.00	-0.2	5,999	0.00%
2022/06/20	20.2	102.83	0	0.00	102.00	20.2	6,109	0.33%
2022/06/17	7	109.86	0	0.00	111.00	7	6,100	0.11%
2022/06/16	9	111.67	1	113.00	111.00	8	6,177	0.13%
2022/06/15	25	113.90	2	114.50	114.00	23	6,338	0.36%
2022/06/14	0	0.00	2	115.25	116.00	-2	6,548	-0.03%
2022/06/13	14	114.11	0	0.00	114.50	14	6,525	0.21%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/08	0	0.00	1	117.00	118.00	-1	6,448	-0.02%
2022/06/07	0	0.00	1	118.00	118.00	-1	6,428	-0.02%
2022/06/06	1	118.00	71	116.55	118.00	-70	6,344	-1.10%
2022/06/02	1	116.00	0	0.00	116.00	1	6,235	0.02%
2022/06/01	31	118.52	7	120.29	119.00	24	6,125	0.39%
2022/05/31	0	0.00	1	121.00	121.00	-1	5,982	-0.02%
2022/05/30	0	0.00	6	119.67	118.50	-6	5,703	-0.11%
2022/05/26	30	116.50	2	115.50	115.50	28	5,226	0.54%
2022/05/24	0	0.00	2	111.00	111.00	-2	4,933	-0.04%
2022/05/23	0	0.00	2	109.25	109.00	-2	4,840	-0.04%
2022/05/20	1	109.00	0	0.00	108.50	1	4,829	0.02%
2022/05/19	2	106.50	6	106.75	108.50	-4	4,793	-0.08%
2022/05/18	0	0.00	30	107.50	107.50	-30	4,748	-0.63%
2022/05/17	3	106.50	2	106.75	107.50	1	4,734	0.02%
2022/05/13	0	0.00	32	105.47	105.50	-32	4,689	-0.68%
2022/05/11	12	101.42	0	0.00	101.00	12	4,637	0.26%
2022/05/10	1	100.50	1	103.50	103.50	0	4,622	0.00%
2022/05/09	13	104.00	0	0.00	102.50	13	4,660	0.28%
2022/05/06	2	105.50	0	0.00	108.00	2	4,622	0.04%
2022/05/05	0	0.00	1	109.00	108.00	-1	4,614	-0.02%
2022/05/04	0	0.00	3	108.50	108.50	-3	4,594	-0.07%
2022/05/03	1	105.51	7	105.93	107.00	-6	4,591	-0.13%
2022/04/29	4	105.63	6	106.50	106.00	-2	4,597	-0.04%
2022/04/28	12	104.00	1	104.00	105.00	11	4,610	0.24%
2022/04/27	2	103.25	2.5	105.00	105.00	-0.5	4,608	-0.01%
2022/04/26	1	105.00	0	0.00	105.50	1	4,559	0.02%
2022/04/25	7	106.71	0	0.00	104.50	7	4,490	0.16%
2022/04/22	6	109.67	3	110.33	110.50	3	4,376	0.07%
2022/04/21	2	110.25	2	110.75	111.50	0	4,330	0.00%
2022/04/20	1	109.50	0	0.00	109.50	1	4,225	0.02%
2022/04/19	0	0.00	2	107.50	106.50	-2	4,137	-0.05%
2022/04/18	2	104.25	2	104.50	105.00	0	4,106	0.00%
2022/04/15	2	105.00	0	0.00	105.00	2	4,081	0.05%
2022/04/14	1	108.00	18	107.97	107.50	-17	4,072	-0.42%
2022/04/13	4	106.75	5	108.00	108.00	-1	4,044	-0.02%
2022/04/12	2	104.25	4	106.13	105.00	-2	4,009	-0.05%
2022/04/11	5	105.90	6	105.17	106.00	-1	3,952	-0.03%
2022/04/08	9	109.56	0	0.00	108.00	9	3,871	0.23%
2022/04/07	6	109.33	1	110.00	107.50	5	3,804	0.13%
2022/04/06	1	106.00	4.5	106.28	107.00	-3.5	3,658	-0.10%
2022/04/01	1	107.50	11	106.59	108.50	-10	3,606	-0.28%
2022/03/31	1	108.50	1	107.50	107.50	0	3,572	0.00%
2022/03/30	10	109.00	4	109.00	109.50	6	3,464	0.17%
2022/03/29	2	112.00	8	112.00	110.50	-6	3,393	-0.18%
2022/03/28	2	110.00	3	111.67	112.00	-1	3,287	-0.03%
2022/03/25	1	109.50	2	110.50	109.50	-1	3,141	-0.03%
2022/03/24	1	108.50	0	0.00	110.00	1	3,027	0.03%
2022/03/23	30	110.23	7	110.36	109.50	23	2,975	0.77%
2022/03/22	2	108.25	8	108.50	109.00	-6	2,825	-0.21%
2022/03/21	1	108.50	17	109.09	108.50	-16	2,784	-0.57%
2022/03/18	2	105.50	25.3	106.17	107.50	-23.3	2,602	-0.90%
2022/03/17	4	104.38	28	100.91	104.00	-24	2,347	-1.02%
2022/03/16	0	0.00	1	95.90	96.00	-1	2,091	-0.05%
2022/03/14	0	0.00	3	95.30	95.30	-3	2,077	-0.14%
2022/03/10	0	0.00	5	94.80	95.00	-5	2,108	-0.24%
2022/03/08	0	0.00	4	90.80	91.00	-4	2,153	-0.19%
2022/03/07	3	91.17	0	0.00	91.70	3	2,156	0.14%
2022/03/04	2	93.80	0	0.00	93.90	2	2,186	0.09%
2022/03/02	0	0.00	3	93.90	94.30	-3	2,241	-0.13%
2022/03/01	0	0.00	1	94.40	94.40	-1	2,245	-0.04%
2022/02/25	13	92.18	0	0.00	92.00	13	2,239	0.58%
2022/02/24	3	93.00	0	0.00	92.40	3	2,244	0.13%
2022/02/22	1	93.00	0	0.00	93.70	1	2,265	0.04%
2022/02/18	5	93.80	0	0.00	93.60	5	2,389	0.21%
2022/02/17	4	94.88	0	0.00	94.40	4	2,390	0.17%
2022/02/14	13	92.37	0	0.00	92.50	13	2,481	0.52%
2022/02/11	7	94.50	0	0.00	94.60	7	2,490	0.28%
2022/02/10	1	94.80	1	94.80	94.90	0	2,534	0.00%
2022/02/09	9	94.81	0	0.00	95.30	9	2,524	0.36%
2022/02/08	0	0.00	1	96.30	96.50	-1	2,527	-0.04%
2022/01/26	11	94.79	0	0.00	94.30	11	2,578	0.43%
2022/01/25	2	95.40	0	0.00	95.30	2	2,602	0.08%
2022/01/24	3	96.37	0	0.00	96.40	3	2,605	0.12%
2022/01/21	6	98.72	0	0.00	98.00	6	2,595	0.23%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/14	3	99.87	0	0.00	99.10	3	2,544	0.12%
2022/01/12	2	100.50	0	0.00	101.50	2	2,538	0.08%
2022/01/10	1	101.50	1	102.50	101.50	0	2,536	0.00%
2022/01/07	0	0.00	1	103.50	101.50	-1	2,529	-0.04%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	0	0.00	52	101.00	101.00	-52	2,474	-2.10%
2022/01/03	0	0.00	2	101.50	102.00	-2	2,453	-0.08%
2021/12/29	0	0.00	6	102.17	102.00	-6	2,480	-0.24%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/23	0	0.00	5	100.18	100.50	-5	2,579	-0.19%
2021/12/21	0	0.00	1	98.00	97.90	-1	2,645	-0.04%
2021/12/20	1	97.30	0	0.00	97.70	1	2,674	0.04%
2021/12/16	0	0.00	1	98.50	98.70	-1	2,775	-0.04%
2021/12/14	1	97.50	0	0.00	97.10	1	2,789	0.04%
2021/12/07	0	0.00	1	98.20	98.20	-1	2,744	-0.04%
2021/12/06	1	97.90	1	98.60	98.70	0	2,731	0.00%
2021/12/02	1	98.00	1	98.10	98.00	0	2,735	0.00%
2021/12/01	1	98.50	0	0.00	99.50	1	2,712	0.04%
2021/11/30	26	98.60	0.2	99.00	98.00	25.9	2,703	0.96%
2021/11/29	28	98.81	0	0.00	98.40	28	2,663	1.05%
2021/11/26	4	99.65	0	0.00	99.10	4	2,689	0.15%
2021/11/25	1	101.00	0	0.00	101.50	1	2,784	0.04%
2021/11/24	1	100.50	1	101.00	102.00	0	2,791	0.00%
2021/11/23	1	101.00	2	101.50	101.50	-1	2,777	-0.04%
2021/11/22	0	0.00	2	102.75	102.50	-2	2,757	-0.07%
2021/11/17	2	100.25	3	100.67	100.00	-1	2,698	-0.04%
2021/11/15	0	0.00	2.8	102.68	102.50	-2.8	2,648	-0.10%
2021/11/12	1	101.00	11.3	103.22	102.00	-10.3	2,628	-0.39%
2021/11/10	11	100.50	0	0.00	100.50	11	2,571	0.43%
2021/11/09	11	103.41	12	103.75	103.00	-1	2,561	-0.04%
2021/11/08	3	102.67	6	101.92	102.00	-3	2,498	-0.12%
2021/11/05	1	102.50	23	102.85	101.50	-22	2,516	-0.87%
2021/11/04	2	101.00	39	101.41	101.50	-37	2,493	-1.48%
2021/11/03	0	0.00	10	99.25	99.70	-10	2,443	-0.41%
2021/11/02	1	99.00	13	99.33	98.10	-12	2,441	-0.49%
2021/10/21	0	0.00	1	96.30	94.20	-1	2,747	-0.04%
2021/10/19	0	0.00	1	93.70	94.60	-1	2,798	-0.04%
2021/10/15	0	0.00	5	92.92	93.80	-5	2,917	-0.17%
2021/10/13	7	91.56	0	0.00	91.20	7	3,026	0.23%
2021/10/08	2	94.80	0	0.00	94.30	2	3,286	0.06%
2021/10/07	0	0.00	1	94.10	94.60	-1	3,330	-0.03%
2021/10/06	10	91.21	0	0.00	90.50	10	3,376	0.30%
2021/10/05	6	91.15	1	92.00	92.00	5	3,397	0.15%
2021/10/04	13	93.74	0	0.00	92.80	13	3,387	0.38%
2021/10/01	10	95.01	3	94.80	94.70	7	3,393	0.21%
2021/09/29	4	98.00	0	0.00	98.20	4	3,394	0.12%
2021/09/27	1	101.00	1	102.00	101.50	0	3,379	0.00%
2021/09/24	0	0.00	3	101.17	102.00	-3	3,409	-0.09%
2021/09/23	0	0.00	9	99.97	100.50	-9	3,488	-0.26%
2021/09/22	9	95.01	2	95.00	95.00	7	3,573	0.20%
2021/09/15	1	97.50	1	98.10	97.60	0	3,744	0.00%
2021/09/14	5	98.74	2	99.65	98.60	3	3,866	0.08%
2021/09/09	1	96.30	0	0.00	97.00	1	4,103	0.02%
2021/09/06	1	98.90	1	99.60	98.40	0	4,187	0.00%
2021/09/01	5	98.88	0	0.00	99.00	5	4,465	0.11%
2021/08/31	0	0.00	7	100.50	99.30	-7	4,465	-0.16%
2021/08/30	1	96.30	32	96.59	96.80	-31	4,361	-0.71%
2021/08/23	1	97.00	3	96.63	97.00	-2	4,548	-0.04%
2021/08/20	1	95.00	0	0.00	95.00	1	4,662	0.02%
2021/08/19	2	95.25	0	0.00	95.00	2	4,766	0.04%
2021/08/18	0	0.00	1	98.30	98.10	-1	4,765	-0.02%
2021/08/16	4.1	96.50	1	98.30	96.40	3.1	4,833	0.06%
2021/08/11	0	0.00	4	99.88	100.00	-4	4,891	-0.08%
2021/08/10	11.1	100.68	0	0.00	100.50	11.1	5,001	0.22%
2021/08/09	11	102.50	2	102.50	102.50	9	5,046	0.18%
2021/08/06	3.1	104.34	0	0.00	104.00	3.1	5,135	0.06%
2021/08/05	3	105.50	0	0.00	105.00	3	5,304	0.06%
2021/08/02	0	0.00	2	105.00	104.50	-2	5,685	-0.04%
2021/07/30	1	105.00	0	0.00	104.50	1	5,767	0.02%
2021/07/29	0	0.00	1	106.50	107.00	-1	5,812	-0.02%
2021/07/28	0	0.00	4	104.50	106.00	-4	5,818	-0.07%
2021/07/27	2	106.00	1	105.00	105.00	1	5,825	0.02%
2021/07/26	6	103.25	0	0.00	104.00	6	5,962	0.10%
2021/07/23	10	103.50	0	0.00	103.50	10	6,008	0.17%
2021/07/22	0	0.00	1	103.50	103.50	-1	6,045	-0.02%
2021/07/21	17	102.15	0	0.00	102.00	17	6,072	0.28%
2021/07/20	29	103.84	0	0.00	103.50	29	6,088	0.48%
2021/07/19	5	107.40	0	0.00	107.00	5	6,091	0.08%
2021/07/16	1	108.00	62	108.25	109.00	-61	6,168	-0.99%
2021/07/15	4	107.75	6	107.25	107.50	-2	6,195	-0.03%
2021/07/14	1.1	104.55	1	105.50	105.00	0.1	6,214	0.00%
2021/07/13	10	105.00	1	106.00	104.50	9	6,278	0.14%
2021/07/12	10	104.00	2	105.00	105.00	8	6,264	0.13%
2021/07/09	0	0.00	1	104.50	105.00	-1	6,352	-0.02%
2021/07/08	21	105.95	0	0.00	106.00	21	6,574	0.32%
2021/07/07	2	106.00	1	106.00	106.00	1	6,696	0.01%
2021/07/06	0	0.00	1	104.50	104.50	-1	6,763	-0.01%
2021/07/02	1	104.00	0	0.00	104.00	1	7,230	0.01%
2021/07/01	4	103.25	20	103.03	103.50	-16	7,363	-0.22%
2021/06/30	1	105.00	0	0.00	105.00	1	7,434	0.01%
2021/06/29	5	108.40	46	108.10	108.50	-41	7,506	-0.55%
2021/06/28	0	0.00	11	106.64	107.00	-11	7,562	-0.15%
2021/06/25	11	106.50	2	105.50	105.50	9	7,569	0.12%
2021/06/24	1	105.50	16	107.53	106.00	-15	7,520	-0.20%
2021/06/23	3	104.67	10	104.10	105.50	-7	7,407	-0.09%
2021/06/22	1	99.90	0	0.00	99.90	1	7,334	0.01%
2021/06/21	11	100.32	0	0.00	99.90	11	7,366	0.15%
2021/06/18	4	103.00	1	103.50	102.50	3	7,417	0.04%
2021/06/17	2	100.50	1	100.50	101.00	1	7,463	0.01%
2021/06/15	0	0.00	9	101.11	101.00	-9	7,727	-0.12%
2021/06/11	0	0.00	4	102.25	101.50	-4	7,857	-0.05%
2021/06/10	2	100.50	7	99.17	101.00	-5	7,819	-0.06%
2021/06/09	0	0.00	2	96.15	96.00	-2	7,699	-0.03%
2021/06/07	2	95.30	0	0.00	96.40	2	7,724	0.03%
2021/06/03	1	97.60	3	97.30	97.30	-2	7,755	-0.03%
2021/06/02	0	0.00	36	98.34	96.90	-36	7,769	-0.46%
2021/06/01	5	97.50	5	98.40	98.40	0	7,744	0.00%
2021/05/31	1	96.90	1	96.70	97.00	0	7,735	0.00%
2021/05/28	0	0.00	12	96.98	97.00	-12	7,759	-0.15%
2021/05/26	1	94.80	0	0.00	94.70	1	7,737	0.01%
2021/05/25	3	94.30	0	0.00	94.70	3	7,922	0.04%
2021/05/24	6	91.40	0	0.00	93.70	6	7,970	0.08%
2021/05/20	0	0.00	1	91.40	91.10	-1	8,055	-0.01%
2021/05/18	3	90.00	3	90.30	90.30	0	8,183	0.00%
2021/05/17	0	0.00	4	87.70	88.80	-4	8,126	-0.05%
2021/05/14	7	89.76	1	90.00	90.00	6	8,084	0.07%
2021/05/13	3	90.80	6	92.15	91.80	-3	8,068	-0.04%
2021/05/12	12	89.83	8	87.06	87.00	4	7,953	0.05%
2021/05/11	22	94.59	11	94.44	92.50	11	7,833	0.14%
2021/05/10	7	97.97	0	0.00	97.30	7	7,764	0.09%
2021/05/07	5	100.30	0	0.00	99.80	5	7,768	0.06%
2021/05/06	1	99.00	0	0.00	98.70	1	7,806	0.01%
2021/05/04	4	98.65	2	98.50	98.70	2	7,911	0.03%
2021/05/03	31	100.89	1	100.50	99.30	30	8,010	0.37%
2021/04/29	12	106.92	2	106.50	106.00	10	7,927	0.13%
2021/04/27	7	103.86	4.4	104.85	106.00	2.6	8,020	0.03%
2021/04/26	3	103.83	5	103.50	104.00	-2	7,997	-0.03%
2021/04/23	0	0.00	1	104.00	104.00	-1	8,012	-0.01%
2021/04/22	17	103.88	1	104.00	103.50	16	8,180	0.20%
2021/04/21	27	104.80	7.5	104.53	104.50	19.5	8,311	0.23%
2021/04/20	13	106.77	4	107.50	107.00	9	8,264	0.11%
2021/04/19	7	108.86	5	109.00	109.00	2	8,294	0.02%
2021/04/16	5	110.20	0	0.00	111.50	5	8,304	0.06%
2021/04/15	8	108.63	2	109.75	109.00	6	8,439	0.07%
2021/04/14	30.1	109.50	3	110.00	108.50	27.1	8,415	0.32%
2021/04/13	33.9	112.50	1	112.00	112.00	32.9	8,447	0.39%
2021/04/12	9.2	113.63	0	0.00	114.50	9.2	8,368	0.11%
2021/04/09	14	113.82	1	113.00	113.00	13	8,500	0.15%
2021/04/08	9	115.28	1	115.00	115.50	8	8,341	0.10%
2021/04/07	6	116.00	4	116.13	116.50	2	8,172	0.02%
2021/04/06	9	117.50	4	117.50	117.50	5	8,105	0.06%
2021/04/01	10.1	118.21	3	118.33	118.00	7.1	8,026	0.09%
2021/03/31	9.2	121.01	0	0.00	120.50	9.2	7,871	0.12%
2021/03/30	3	124.83	4	126.00	125.00	-1	7,680	-0.01%
2021/03/29	1	125.50	0	0.00	125.50	1	7,654	0.01%
2021/03/26	0	0.00	5	124.50	124.50	-5	7,690	-0.07%
2021/03/25	3	124.50	0	0.00	123.50	3	7,743	0.04%
2021/03/24	2	127.25	2	127.25	126.00	0	7,811	0.00%
2021/03/23	8	125.69	4	125.00	125.00	4	7,813	0.05%
2021/03/22	4	127.75	3	128.17	127.00	1	7,819	0.01%
2021/03/19	2	127.00	1	127.00	127.50	1	7,882	0.01%
2021/03/18	1	127.50	6	126.92	127.50	-5	7,820	-0.06%
2021/03/17	1	124.00	7	124.50	124.50	-6	7,709	-0.08%
2021/03/16	7	123.00	8.4	122.74	122.50	-1.4	7,650	-0.02%
2021/03/11	2	119.25	0	0.00	119.00	2	7,927	0.03%
2021/03/08	1	120.50	0	0.00	119.00	1	8,140	0.01%
2021/03/05	1	119.00	0	0.00	119.50	1	8,204	0.01%
2021/03/04	3	119.83	0	0.00	119.50	3	8,397	0.04%
2021/03/03	4	123.50	6	123.25	122.50	-2	8,453	-0.02%
2021/03/02	1	120.50	7	120.36	121.00	-6	8,460	-0.07%
2021/02/26	3	119.67	3	119.50	120.00	0	8,488	0.00%
2021/02/25	4	122.00	24	122.10	122.00	-20	8,422	-0.24%
2021/02/24	1	119.00	16	120.41	119.00	-15	8,325	-0.18%
2021/02/23	3	118.67	2	117.50	117.50	1	8,433	0.01%
2021/02/22	1	119.50	1	120.00	120.00	0	8,544	0.00%
2021/02/19	2	117.50	22	120.09	120.50	-20	8,630	-0.23%
2021/02/18	0	0.00	7	118.14	118.00	-7	8,556	-0.08%
2021/02/17	4	116.50	1	116.00	116.00	3	8,534	0.04%
2021/02/05	0	0.00	2	115.50	115.50	-2	8,485	-0.02%
2021/02/04	12	112.50	1	115.00	116.00	11	8,534	0.13%
2021/02/03	4	113.50	0	0.00	113.00	4	8,509	0.05%
2021/02/02	2	114.00	1	114.00	113.50	1	8,544	0.01%
2021/02/01	0	0.00	1	112.50	114.00	-1	8,494	-0.01%
2021/01/29	15	114.67	1	116.00	114.00	14	8,518	0.16%
2021/01/28	1	118.00	0	0.00	116.00	1	8,436	0.01%
2021/01/27	0	0.00	1	121.00	120.50	-1	8,351	-0.01%
2021/01/26	7	120.86	4	119.63	118.50	3	8,322	0.04%
2021/01/25	0	0.00	4	120.25	121.00	-4	8,182	-0.05%
2021/01/22	2	115.75	1	116.00	117.00	1	8,084	0.01%
2021/01/21	0	0.00	2	115.50	115.00	-2	7,987	-0.03%
2021/01/20	25	113.74	2	113.00	113.00	23	7,926	0.29%
2021/01/18	12	114.92	2	115.50	118.50	10	7,774	0.13%
2021/01/15	4	119.25	0	0.00	117.50	4	7,769	0.05%
2021/01/14	5	122.50	4	122.00	122.00	1	7,574	0.01%
2021/01/13	3	120.50	3.8	120.61	121.00	-0.8	7,432	-0.01%
2021/01/12	4	118.63	3	119.00	118.00	1	7,508	0.01%
2021/01/11	2	117.00	1	118.00	118.00	1	7,571	0.01%
2021/01/08	4	117.88	3	118.33	119.00	1	7,481	0.01%
2021/01/07	1	120.00	7	121.50	120.00	-6	7,342	-0.08%
2021/01/06	20	121.85	14	121.25	119.50	6	7,285	0.08%
2021/01/05	2	118.75	5	119.00	119.00	-3	7,080	-0.04%
2021/01/04	6	120.67	11	119.27	119.00	-5	7,046	-0.07%
2020/12/31	6	114.17	0	0.00	114.00	6	6,812	0.09%
2020/12/30	5	113.90	0	0.00	115.00	5	6,730	0.07%
2020/12/29	4	115.13	4	114.50	115.50	0	6,734	0.00%
2020/12/28	4	116.13	1	117.50	115.50	3	6,650	0.05%
2020/12/25	1	118.00	0	0.00	117.00	1	6,614	0.02%
2020/12/23	0	0.00	1.2	117.58	118.00	-1.2	6,631	-0.02%
2020/12/22	1	118.00	0	0.00	116.00	1	6,674	0.01%
2020/12/21	5	120.10	2	119.50	118.50	3	6,710	0.04%
2020/12/18	6	121.42	7	122.36	121.50	-1	6,645	-0.02%
2020/12/17	0	0.00	1	120.00	119.50	-1	6,531	-0.02%
2020/12/16	5	116.80	14	117.89	120.00	-9	6,471	-0.14%
2020/12/15	6	114.00	1	114.00	113.00	5	6,382	0.08%
2020/12/11	3	117.83	0	0.00	118.00	3	6,293	0.05%
2020/12/10	3	120.67	1	119.50	119.50	2	6,250	0.03%
2020/12/09	4	123.00	1	122.50	122.50	3	6,204	0.05%
2020/12/08	3	121.83	1	121.50	121.50	2	6,106	0.03%
2020/12/07	16	121.78	6	121.75	123.00	10	6,020	0.17%
2020/12/04	5	121.60	1	122.00	121.00	4	5,819	0.07%
2020/12/03	4	122.88	0	0.00	123.00	4	5,739	0.07%
2020/12/02	3	123.50	2	123.00	122.50	1	5,701	0.02%
2020/12/01	0	0.00	4	124.13	124.50	-4	5,626	-0.07%
2020/11/30	6	125.17	4	124.00	123.50	2	5,620	0.04%
2020/11/27	7	120.86	5	120.90	122.00	2	5,453	0.04%
2020/11/26	3	117.00	3	118.00	119.00	0	5,396	0.00%
2020/11/25	1	117.50	3	119.17	117.00	-2	5,380	-0.04%
2020/11/24	5	118.90	1	119.50	119.00	4	5,298	0.08%
2020/11/23	6	117.42	6	118.50	118.00	0	5,233	0.00%
2020/11/20	15.3	116.94	21	116.62	116.50	-5.7	5,127	-0.11%
2020/11/19	54.2	118.49	42	119.00	119.00	12.2	4,975	0.24%
2020/11/18	2	121.75	0	0.00	121.50	2	4,811	0.04%
2020/11/16	1	125.50	0	0.00	126.00	1	4,802	0.02%
2020/11/12	5	124.70	2	124.00	124.00	3	4,839	0.06%
2020/11/11	0	0.00	2	123.25	123.00	-2	4,763	-0.04%
2020/11/10	1	122.00	0	0.00	122.00	1	4,756	0.02%
2020/11/06	0	0.00	1	126.50	127.50	-1	4,792	-0.02%
2020/11/05	1	126.50	1	126.00	126.50	0	4,824	0.00%
2020/11/04	4	123.50	3	125.00	126.00	1	4,890	0.02%
2020/11/03	1	123.00	0	0.00	123.00	1	5,065	0.02%
2020/11/02	1	120.00	0	0.00	119.50	1	5,230	0.02%
2020/10/30	7	121.36	1	122.00	121.00	6	5,368	0.11%
2020/10/29	0	0.00	2	125.00	127.00	-2	5,308	-0.04%
2020/10/28	1	128.00	2	128.00	128.00	-1	5,353	-0.02%
2020/10/27	1	129.00	2	130.00	130.00	-1	5,379	-0.02%
2020/10/23	4	133.50	0	0.00	132.50	4	5,498	0.07%
2020/10/22	12	134.13	0	0.00	134.50	12	5,518	0.22%
2020/10/21	7	134.71	0	0.00	133.50	7	5,508	0.13%
2020/10/20	13	135.81	8	135.13	135.00	5	5,471	0.09%
2020/10/19	4	135.38	3	138.33	137.50	1	5,339	0.02%
2020/10/13	1	131.50	0	0.00	129.00	1	5,157	0.02%
2020/10/12	2	128.50	1	127.50	128.00	1	5,156	0.02%
2020/10/08	2	131.00	0	0.00	131.50	2	5,193	0.04%
2020/10/07	2	131.50	0	0.00	131.00	2	5,249	0.04%
2020/10/05	0	0.00	5	127.00	127.00	-5	5,315	-0.09%
2020/09/29	2	126.00	0	0.00	125.50	2	5,604	0.04%
2020/09/28	1	125.50	0	0.00	125.00	1	5,731	0.02%
2020/09/25	7	124.21	1	123.00	123.00	6	5,791	0.10%
2020/09/24	1	127.00	0	0.00	125.00	1	5,843	0.02%
2020/09/22	0	0.00	1	132.00	131.50	-1	5,906	-0.02%
2020/09/21	1	135.00	0	0.00	133.50	1	5,991	0.02%
2020/09/18	1	134.50	0	0.00	134.50	1	6,094	0.02%
2020/09/17	2	132.00	0	0.00	132.00	2	6,121	0.03%
2020/09/16	3	133.50	4	134.13	134.50	-1	6,221	-0.02%
2020/09/15	1	129.50	1	129.00	129.00	0	6,160	0.00%
2020/09/14	0	0.00	1	130.00	129.00	-1	6,224	-0.02%
2020/09/11	3	122.17	2	123.00	123.00	1	6,211	0.02%
2020/09/09	1	121.50	1	121.00	121.00	0	6,258	0.00%
2020/09/08	0	0.00	2	123.75	123.00	-2	6,316	-0.03%
2020/09/04	4	126.50	0	0.00	128.00	4	6,389	0.06%
2020/09/02	1	126.50	0	0.00	127.50	1	6,451	0.02%
2020/08/31	0	0.00	3	123.17	123.00	-3	6,496	-0.05%
2020/08/26	1	128.50	1	127.50	129.00	0	6,832	0.00%
2020/08/21	13	127.35	8	129.50	129.50	5	6,970	0.07%
2020/08/20	1	130.50	3	126.50	124.00	-2	6,994	-0.03%
2020/08/19	1	131.50	2	132.50	132.50	-1	7,028	-0.01%
2020/08/18	2	134.00	0	0.00	132.00	2	7,053	0.03%
2020/08/14	0	0.00	131	135.22	135.50	-131	7,146	-1.83%	大賣/鉅額交易
2020/08/13	1	139.00	21	140.24	134.50	-20	7,187	-0.28%
2020/08/12	1	137.50	0	0.00	137.00	1	7,162	0.01%
2020/08/10	0	0.00	10	145.75	144.00	-10	7,157	-0.14%
2020/08/07	6	148.75	4	148.13	146.50	2	7,138	0.03%
2020/08/06	3	143.83	10	143.65	145.00	-7	7,004	-0.10%
2020/08/05	187	137.07	20	137.25	140.00	167	6,901	2.42%	大買/鉅額交易
2020/08/03	1	130.00	0	0.00	130.00	1	6,959	0.01%
2020/07/30	1	136.50	5	135.20	135.50	-4	7,207	-0.06%
2020/07/29	1	131.00	1	129.50	134.50	0	7,397	0.00%
2020/07/28	2	133.00	4	132.38	132.50	-2	7,439	-0.03%
2020/07/24	1	128.50	2	129.75	127.50	-1	7,597	-0.01%
2020/07/23	2	129.75	0	0.00	130.00	2	7,617	0.03%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/21	1	134.00	1	133.50	133.50	0	7,740	0.00%
2020/07/17	1	130.00	9	131.00	130.50	-8	7,763	-0.10%
2020/07/16	0	0.00	150	133.98	131.50	-150	7,786	-1.93%	大賣/鉅額交易
2020/07/15	16	137.53	20	136.35	133.50	-4	7,790	-0.05%
2020/07/14	16	134.25	0	0.00	135.00	16	7,906	0.20%
2020/07/10	3	133.33	1	136.50	132.50	2	7,985	0.03%
2020/07/09	154	141.75	10	141.25	139.00	144	8,096	1.78%	大買/鉅額交易
2020/07/08	3	132.50	7	135.21	136.50	-4	7,985	-0.05%
2020/07/07	9	137.33	3	136.67	137.00	6	7,937	0.08%
2020/07/06	1	138.00	1	138.00	138.00	0	7,951	0.00%
2020/07/03	2	133.00	0	0.00	135.00	2	8,099	0.02%
2020/07/02	1	134.00	0	0.00	133.50	1	8,143	0.01%
2020/07/01	2	132.50	4	131.88	132.50	-2	8,184	-0.02%
2020/06/30	2	127.50	18	128.17	128.50	-16	8,145	-0.20%
2020/06/29	19	127.63	19	128.55	127.50	0	8,153	0.00%
2020/06/24	0	0.00	1	133.00	133.50	-1	8,101	-0.01%
2020/06/23	2	131.75	0	0.00	132.00	2	8,172	0.02%
2020/06/22	18	134.00	0	0.00	134.00	18	8,207	0.22%
2020/06/18	0	0.00	1	135.50	134.50	-1	8,255	-0.01%
2020/06/17	2	131.50	1	133.50	132.00	1	8,226	0.01%
2020/06/16	0	0.00	2	136.00	134.00	-2	8,542	-0.02%
2020/06/15	1	130.50	1	132.50	132.00	0	8,612	0.00%
2020/06/12	1	132.50	8	126.31	133.50	-7	8,691	-0.08%
2020/06/11	1	131.50	0	0.00	131.50	1	8,805	0.01%
2020/06/10	2	136.75	3	136.33	135.50	-1	8,923	-0.01%
2020/06/09	0	0.00	3	137.17	138.00	-3	8,899	-0.03%
2020/06/08	0	0.00	1	132.50	133.00	-1	8,923	-0.01%
2020/06/05	1	130.50	0	0.00	129.50	1	8,981	0.01%
2020/06/04	1	130.50	2	130.75	131.50	-1	9,002	-0.01%
2020/06/03	3	129.33	3	129.00	129.00	0	8,934	0.00%
2020/06/02	3	126.17	11	125.09	125.00	-8	8,859	-0.09%
2020/06/01	9	122.72	16	123.09	123.00	-7	8,719	-0.08%
2020/05/29	0	0.00	2	116.00	119.50	-2	8,688	-0.02%
2020/05/27	3	121.17	0	0.00	119.00	3	8,717	0.03%
2020/05/26	12	120.58	9	121.83	121.00	3	8,710	0.03%
2020/05/25	1	110.00	3	115.83	117.00	-2	8,559	-0.02%
2020/05/22	0	0.00	5	116.50	112.00	-5	8,527	-0.06%
2020/05/21	1	115.50	1	116.50	116.00	0	8,422	0.00%
2020/05/20	3	113.50	7	113.36	113.00	-4	8,377	-0.05%
2020/05/19	9	110.33	3	109.17	109.00	6	8,333	0.07%
2020/05/18	1	110.00	1	108.50	108.50	0	8,286	0.00%
2020/05/15	1	110.00	0	0.00	113.50	1	8,304	0.01%
2020/05/14	3	118.33	0	0.00	113.50	3	8,253	0.04%
2020/05/13	3	116.50	4	116.00	117.50	-1	8,232	-0.01%
2020/05/12	1	117.00	0	0.00	117.00	1	8,357	0.01%
2020/05/11	5	121.80	63	120.82	118.00	-58	8,262	-0.70%
2020/05/08	5	117.80	4	118.00	117.00	1	8,120	0.01%
2020/05/07	3	117.17	0	0.00	117.00	3	8,064	0.04%
2020/05/06	4	114.75	9	118.00	119.00	-5	7,936	-0.06%
2020/05/05	59	112.08	15	111.97	113.00	44	7,753	0.57%
2020/05/04	0	0.00	4	106.63	106.00	-4	7,540	-0.05%
2020/04/30	16	106.66	17	106.88	108.00	-1	7,465	-0.01%
2020/04/29	4	103.25	4	103.50	104.00	0	7,406	0.00%
2020/04/28	2	100.50	3	101.00	101.00	-1	7,369	-0.01%
2020/04/27	4	101.25	7	101.43	102.00	-3	7,301	-0.04%
2020/04/24	5	98.38	2	98.60	99.30	3	7,231	0.04%
2020/04/23	5	101.50	1	101.50	101.00	4	7,067	0.06%
2020/04/22	2	99.15	0	0.00	100.00	2	7,041	0.03%
2020/04/21	2	100.00	0	0.00	100.00	2	7,007	0.03%
2020/04/20	2	102.00	0	0.00	102.00	2	6,917	0.03%
2020/04/17	6	106.58	9	103.44	102.50	-3	6,889	-0.04%
2020/04/16	0	0.00	1	104.00	102.00	-1	6,745	-0.01%
2020/04/15	5	102.40	1	104.00	102.00	4	6,702	0.06%
2020/04/14	6	101.40	6	101.48	103.50	0	6,747	0.00%
2020/04/13	0	0.00	5	95.30	95.20	-5	6,553	-0.08%
2020/04/10	2	96.80	0	0.00	96.80	2	6,530	0.03%
2020/04/09	5	99.72	2	100.30	98.00	3	6,512	0.05%
2020/04/08	8	97.51	9	97.74	99.90	-1	6,356	-0.02%
2020/04/07	3	91.37	0	0.00	91.30	3	6,116	0.05%
2020/04/06	8	88.68	0	0.00	90.30	8	5,958	0.13%
2020/03/31	2	92.70	3	93.30	93.00	-1	5,787	-0.02%
2020/03/27	1	93.30	5.1	94.75	93.00	-4.1	5,581	-0.07%
2020/03/26	7	88.53	13	88.75	90.90	-6	5,468	-0.11%
2020/03/25	3	87.40	0	0.00	86.80	3	5,371	0.06%
2020/03/24	4	81.50	5	81.46	81.10	-1	5,344	-0.02%
2020/03/23	3	75.80	1	75.20	75.50	2	5,288	0.04%
2020/03/20	3	77.23	3	76.77	78.50	0	5,274	0.00%
2020/03/19	7	73.67	1	73.50	73.00	6	4,973	0.12%
2020/03/18	3	80.77	3	81.03	81.10	0	4,889	0.00%
2020/03/17	6	83.83	1	80.50	79.20	5	4,774	0.10%
2020/03/16	8	89.68	0	0.00	87.80	8	4,608	0.17%
2020/03/13	0.1	91.50	0	0.00	91.40	0.1	4,484	0.00%
2020/03/12	7	104.50	0	0.00	101.50	7	4,455	0.16%
2020/03/11	25	118.14	24	114.21	112.50	1	4,343	0.02%
2020/03/09	1	114.50	0	0.00	112.00	1	4,238	0.02%
2020/03/06	2	118.75	16	119.88	118.50	-14	4,197	-0.33%
2020/03/04	1	120.50	0	0.00	121.00	1	4,174	0.02%
2020/03/03	1	121.00	0	0.00	121.00	1	4,120	0.02%
2020/03/02	0	0.00	4	118.00	118.00	-4	4,047	-0.10%
2020/02/27	1	118.50	0	0.00	115.50	1	4,021	0.02%
2020/02/26	1	119.50	0	0.00	119.00	1	3,960	0.03%
2020/02/24	1	118.50	4	119.50	119.50	-3	3,970	-0.08%
2020/02/20	0	0.00	1	124.50	123.00	-1	4,012	-0.02%
2020/02/19	1	123.00	0	0.00	123.00	1	4,012	0.02%
2020/02/18	2	122.00	0	0.00	122.00	2	4,032	0.05%
2020/02/17	1	122.50	4	123.00	123.00	-3	4,247	-0.07%
2020/02/13	3	127.67	2	127.00	127.00	1	4,607	0.02%
2020/02/12	3	129.33	2	127.00	127.00	1	4,606	0.02%
2020/02/10	0	0.00	2	122.00	122.00	-2	4,467	-0.04%
2020/02/05	1	122.50	1	121.50	120.50	0	4,545	0.00%
2020/02/04	0	0.00	1	124.50	124.50	-1	4,547	-0.02%
2020/01/30	1	122.00	1	121.50	121.50	0	4,671	0.00%
2020/01/20	0	0.00	2	136.50	134.50	-2	4,703	-0.04%
2020/01/17	0	0.00	1	137.50	136.50	-1	4,784	-0.02%
2020/01/16	0	0.00	2	135.50	137.00	-2	4,881	-0.04%
2020/01/15	0	0.00	2	136.00	136.00	-2	4,998	-0.04%
2020/01/14	0	0.00	1	138.00	136.00	-1	5,093	-0.02%
2020/01/13	0	0.00	2	136.00	138.00	-2	5,167	-0.04%
2020/01/09	5	136.00	7	133.14	136.00	-2	5,351	-0.04%
2020/01/08	1	131.00	1	128.50	130.00	0	5,482	0.00%
2020/01/07	2	130.50	0	0.00	131.50	2	5,513	0.04%
2020/01/06	5	143.60	0	0.00	142.00	5	5,517	0.09%
2020/01/03	0	0.00	2	148.75	147.00	-2	5,539	-0.04%
2020/01/02	5	148.20	2	146.50	146.50	3	5,619	0.05%
2019/12/30	1	142.50	2	144.25	142.00	-1	5,655	-0.02%
2019/12/26	0	0.00	1	140.00	141.00	-1	5,844	-0.02%
2019/12/25	1	140.00	0	0.00	140.50	1	5,946	0.02%
2019/12/23	5	138.50	0	0.00	138.50	5	5,996	0.08%
2019/12/20	0	0.00	1	139.00	139.50	-1	6,035	-0.02%
2019/12/19	3	137.50	1	137.00	137.00	2	6,037	0.03%
2019/12/18	2	145.25	1	142.50	141.50	1	6,000	0.02%
2019/12/16	5	136.30	0	0.00	136.50	5	6,004	0.08%
2019/12/12	0	0.00	2	138.50	139.00	-2	6,160	-0.03%
2019/12/09	7	136.14	0	0.00	136.50	7	6,242	0.11%
2019/12/02	6	134.17	1	135.50	134.50	5	6,441	0.08%
2019/11/29	1	132.00	0	0.00	134.50	1	6,438	0.02%
2019/11/25	5	137.40	0	0.00	137.00	5	6,529	0.08%
2019/11/20	1	141.50	1	140.50	139.50	0	6,780	0.00%
2019/11/18	6	140.50	2	140.50	141.00	4	6,901	0.06%
2019/11/13	5	141.20	3	143.83	139.00	2	6,864	0.03%
2019/11/12	3	152.83	0	0.00	153.00	3	6,719	0.04%
2019/11/06	7	145.57	6	145.75	145.00	1	7,017	0.01%
2019/11/01	0	0.00	1	143.50	146.50	-1	7,012	-0.01%
2019/10/29	1	145.00	1	142.50	144.00	0	7,342	0.00%
2019/10/25	1	145.00	1	146.50	145.00	0	7,201	0.00%
2019/10/24	1	143.50	1	143.00	144.50	0	7,147	0.00%
2019/10/23	2	137.25	4	136.25	138.00	-2	7,109	-0.03%
2019/10/22	7	140.43	6	140.25	139.50	1	7,049	0.01%
2019/10/18	0	0.00	1	133.50	134.50	-1	6,974	-0.01%
2019/10/17	0	0.00	3	130.33	131.00	-3	6,998	-0.04%
2019/10/16	1	127.50	1	129.00	127.00	0	7,007	0.00%
2019/10/15	0	0.00	1	125.00	124.00	-1	7,095	-0.01%
2019/10/14	2	125.00	4	124.50	124.00	-2	7,135	-0.03%
2019/10/09	2	120.00	1	119.00	119.00	1	7,008	0.01%
2019/10/08	2	120.75	1	121.00	121.00	1	7,037	0.01%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	4	120.38	7	119.00	117.00	-3	6,969	-0.04%
2019/10/01	0	0.00	2	116.25	117.50	-2	6,873	-0.03%
2019/09/27	1	112.50	0	0.00	111.00	1	6,828	0.01%
2019/09/25	0	0.00	1	116.50	115.50	-1	6,829	-0.01%
2019/09/24	12	118.96	12	116.54	116.00	0	6,898	0.00%
2019/09/23	6	118.50	9	116.72	117.50	-3	6,891	-0.04%
2019/09/20	0	0.00	7	115.50	115.00	-7	6,912	-0.10%
2019/09/18	8	115.25	3	116.33	115.00	5	6,771	0.07%
2019/09/16	1	110.00	1	112.00	112.00	0	6,576	0.00%
2019/09/12	2	113.50	2	111.50	111.50	0	6,584	0.00%
2019/09/10	6	108.58	1	110.00	112.00	5	6,519	0.08%
2019/09/09	3	113.00	0	0.00	113.00	3	6,341	0.05%
2019/09/04	2	119.00	4	118.63	117.50	-2	6,290	-0.03%
2019/09/02	2	113.75	0	0.00	118.50	2	6,391	0.03%
2019/08/28	1	115.00	7	116.21	115.00	-6	6,463	-0.09%
2019/08/27	5	119.70	4	119.50	118.00	1	6,494	0.02%
2019/08/23	2	124.50	4	122.63	122.00	-2	6,355	-0.03%
2019/08/22	7	123.21	3	123.50	123.00	4	6,351	0.06%
2019/08/20	0	0.00	4	121.38	119.00	-4	6,240	-0.06%
2019/08/16	3	117.83	1	120.00	116.00	2	6,180	0.03%
2019/08/14	5	116.90	11	118.59	119.50	-6	6,084	-0.10%
2019/08/13	0	0.00	2	109.25	109.00	-2	5,821	-0.03%
2019/08/12	1	106.00	0	0.00	106.00	1	5,877	0.02%
2019/08/08	3	105.00	5	105.60	106.00	-2	5,951	-0.03%
2019/08/07	2	104.00	2	103.50	102.50	0	5,980	0.00%
2019/08/06	3	97.80	1	101.00	102.00	2	6,038	0.03%
2019/08/05	1	101.00	0	0.00	101.00	1	6,070	0.02%
2019/08/02	7	104.43	1	103.50	102.00	6	6,134	0.10%
2019/07/31	9	116.67	6	115.33	114.00	3	5,892	0.05%
2019/07/30	0	0.00	1	110.00	112.00	-1	5,755	-0.02%
2019/07/29	0	0.00	1	114.00	112.50	-1	5,753	-0.02%
2019/07/26	0	0.00	1	114.00	113.50	-1	5,847	-0.02%
2019/07/25	1	116.00	1	116.00	116.00	0	5,875	0.00%
2019/07/24	1	115.00	0	0.00	115.00	1	5,900	0.02%
2019/07/23	2	117.50	2	115.00	115.50	0	5,918	0.00%
2019/07/22	9	114.00	1	115.50	116.00	8	5,931	0.13%
2019/07/19	6	114.50	12	115.33	114.50	-6	5,928	-0.10%
2019/07/18	5	112.60	8	112.94	111.50	-3	5,934	-0.05%
2019/07/17	5	110.10	34	112.21	114.50	-29	5,894	-0.49%
2019/07/16	1	107.50	6	109.75	107.50	-5	5,711	-0.09%
2019/07/15	1	102.50	2	103.50	105.00	-1	5,645	-0.02%
2019/07/12	0	0.00	1	105.50	104.50	-1	5,696	-0.02%
2019/07/11	0	0.00	2	104.25	104.00	-2	5,781	-0.03%
2019/07/10	1	101.50	1	101.50	100.50	0	5,864	0.00%
2019/07/09	0	0.00	1	98.80	98.70	-1	5,931	-0.02%
2019/07/08	1	100.00	0	0.00	99.30	1	6,245	0.02%
2019/07/05	0	0.00	3	103.17	104.50	-3	6,347	-0.05%
2019/07/04	4	102.38	1	104.50	103.50	3	6,542	0.05%
2019/07/03	1	105.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	0	0.00	1	106.00	105.50	-1	7,158	-0.01%
2019/07/01	2	107.50	5	104.80	106.50	-3	7,287	-0.04%
2019/06/27	1	101.50	1	101.00	101.50	0	7,663	0.00%
2019/06/21	6	100.25	6	98.20	97.30	0	8,117	0.00%
2019/06/20	0	0.00	2	101.00	100.00	-2	8,122	-0.02%
2019/06/13	1	97.50	1	97.30	96.10	0	8,280	0.00%
2019/06/12	10	94.85	10	96.10	96.80	0	8,267	0.00%
2019/06/11	0	0.00	12	96.39	96.10	-12	8,265	-0.15%
2019/06/10	8	93.70	0	0.00	93.80	8	8,233	0.10%
2019/06/05	3	95.80	5	95.38	95.80	-2	8,264	-0.02%
2019/06/03	1	89.90	0	0.00	90.80	1	8,211	0.01%
2019/05/31	3	91.60	6	93.40	92.60	-3	8,161	-0.04%
2019/05/30	3	90.60	0	0.00	90.00	3	8,123	0.04%
2019/05/24	0	0.00	3	90.10	90.00	-3	8,575	-0.03%
2019/05/22	0	0.00	4	90.80	91.30	-4	8,601	-0.05%
2019/05/21	2	89.50	3	90.30	91.20	-1	8,637	-0.01%
2019/05/20	2	89.35	3	89.60	89.60	-1	8,578	-0.01%
2019/05/17	16	90.51	11	87.80	87.80	5	8,548	0.06%
2019/05/16	8	94.68	3	95.20	94.50	5	8,525	0.06%
2019/05/15	8	99.94	1	98.60	98.40	7	8,422	0.08%
2019/05/13	8	100.56	2	102.50	100.50	6	8,317	0.07%
2019/05/10	4	105.38	7	104.57	104.00	-3	8,280	-0.04%
2019/05/09	5	106.80	0	0.00	108.00	5	8,283	0.06%
2019/05/08	5	113.00	7	112.36	111.50	-2	8,253	-0.02%
2019/05/07	5	110.00	6	112.08	112.00	-1	8,201	-0.01%
2019/05/06	2	106.00	1	106.00	109.00	1	8,192	0.01%
2019/05/03	6	110.75	6	112.08	111.00	0	8,201	0.00%
2019/05/02	2	107.25	0	0.00	108.00	2	8,118	0.02%
2019/04/30	7	105.71	4	107.88	110.50	3	8,106	0.04%
2019/04/29	4	108.00	3	108.33	108.00	1	8,060	0.01%
2019/04/26	5	110.60	3	109.50	110.00	2	8,059	0.02%
2019/04/25	5	113.50	8	112.63	113.00	-3	8,029	-0.04%
2019/04/24	19	108.50	9	108.56	109.00	10	8,007	0.12%
2019/04/23	1	112.50	0	0.00	112.50	1	7,893	0.01%
2019/04/22	0	0.00	2	115.50	114.00	-2	7,880	-0.03%
2019/04/19	2	109.50	1	112.00	110.00	1	7,837	0.01%
2019/04/17	3	114.50	4	112.63	112.50	-1	7,867	-0.01%
2019/04/16	1	110.00	4	113.25	109.00	-3	7,771	-0.04%
2019/04/15	21	109.48	24	109.21	109.50	-3	7,665	-0.04%
2019/04/12	2	109.00	9	108.17	108.50	-7	7,641	-0.09%
2019/04/11	0	0.00	1	103.50	103.00	-1	7,484	-0.01%
2019/04/10	1	101.00	7	102.11	102.50	-6	7,360	-0.08%
2019/04/09	0.3	102.00	5	106.30	102.00	-4.7	7,153	-0.07%
2019/04/08	0	0.00	32	100.04	103.00	-32	6,900	-0.46%
2019/04/03	15	96.30	70	96.84	95.60	-55	6,502	-0.85%
2019/04/02	4	95.30	4	96.35	96.00	0	6,381	0.00%
2019/04/01	4	93.10	8	94.89	94.00	-4	6,138	-0.07%
2019/03/29	0	0.00	5	95.62	95.70	-5	5,878	-0.09%
2019/03/27	11	93.99	8	94.76	93.10	3	5,667	0.05%
2019/03/26	2	92.65	0	0.00	92.00	2	5,511	0.04%
2019/03/25	2	89.85	2	89.80	90.40	0	5,522	0.00%
2019/03/21	1	91.30	0	0.00	91.70	1	5,556	0.02%
2019/03/19	3	92.97	10	92.81	92.90	-7	5,727	-0.12%
2019/03/15	0	0.00	11	89.97	89.40	-11	5,660	-0.19%
2019/03/14	2	89.30	2	89.90	89.30	0	5,734	0.00%
2019/03/13	1	91.50	3	90.67	91.50	-2	5,788	-0.03%
2019/03/11	5	88.14	0	0.00	88.10	5	5,822	0.09%
2019/03/07	0	0.00	10	89.02	87.80	-10	6,014	-0.17%
2019/03/06	0	0.00	8	88.51	88.70	-8	6,117	-0.13%
2019/03/05	4	88.08	7	88.60	87.10	-3	6,202	-0.05%
2019/03/04	8	88.40	0	0.00	88.30	8	6,260	0.13%
2019/02/27	15	89.17	14	90.01	89.40	1	6,218	0.02%
2019/02/26	12	92.13	13	92.20	91.50	-1	6,140	-0.02%
2019/02/25	0	0.00	1	90.00	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	7	86.90	87.10	-7	5,869	-0.12%
2019/02/21	9	86.66	3	87.40	86.60	6	5,903	0.10%
2019/02/20	25	87.94	19	88.49	88.20	6	6,000	0.10%
2019/02/19	0	0.00	3	84.30	85.50	-3	6,061	-0.05%
2019/02/18	4	84.58	5	84.80	84.60	-1	6,349	-0.02%
2019/02/15	0	0.00	5	84.88	84.80	-5	6,629	-0.08%
2019/02/14	0	0.00	4	83.58	83.00	-4	6,742	-0.06%
2019/02/13	0	0.00	2	83.00	82.60	-2	6,729	-0.03%
2019/02/12	0	0.00	9	83.40	82.50	-9	6,730	-0.13%
2019/02/11	0	0.00	1	81.20	81.40	-1	6,679	-0.01%
2019/01/30	1	78.80	2	79.60	79.00	-1	6,682	-0.01%
2019/01/28	2	78.80	0	0.00	78.70	2	6,608	0.03%
2019/01/25	0	0.00	2	78.30	79.20	-2	6,661	-0.03%
2019/01/23	0	0.00	3	77.80	78.40	-3	6,732	-0.04%
2019/01/18	0	0.00	1	76.10	76.70	-1	6,705	-0.01%
2019/01/17	1	73.70	0	0.00	73.70	1	6,666	0.02%
2019/01/16	0	0.00	1	76.30	75.50	-1	6,672	-0.01%
2019/01/15	0	0.00	1	74.30	74.70	-1	6,644	-0.02%
2019/01/14	1	72.50	0	0.00	72.10	1	6,641	0.02%
2019/01/11	2	74.80	0	0.00	75.40	2	6,639	0.03%
2019/01/09	1	73.10	0	0.00	73.80	1	6,598	0.02%
2019/01/08	1	74.20	0	0.00	74.30	1	6,609	0.02%
2019/01/04	4	73.40	6	73.20	73.60	-2	6,564	-0.03%
2019/01/03	5	75.00	11	72.63	72.90	-6	6,555	-0.09%
2019/01/02	2	79.05	0	0.00	78.90	2	6,494	0.03%
2018/12/28	0	0.00	1	80.70	80.20	-1	6,517	-0.02%
2018/12/26	2	78.15	0	0.00	77.80	2	6,573	0.03%
2018/12/25	1	78.40	1	78.30	78.30	0	6,576	0.00%
2018/12/22	6	81.22	0	0.00	81.40	6	6,618	0.09%
2018/12/21	0	0.00	2	82.00	82.60	-2	6,663	-0.03%
2018/12/20	1	81.50	0	0.00	81.90	1	6,690	0.01%
2018/12/18	0	0.00	1	83.00	83.00	-1	6,708	-0.01%
2018/12/17	1	81.80	0	0.00	81.50	1	6,708	0.01%
2018/12/14	0	0.00	4	82.30	82.40	-4	6,780	-0.06%
2018/12/13	3	84.20	15	83.85	84.50	-12	6,835	-0.18%
2018/12/12	1	81.90	2	80.95	81.90	-1	6,997	-0.01%
2018/12/11	2	79.10	0	0.00	79.10	2	7,019	0.03%
2018/12/10	0	0.00	4	78.65	80.30	-4	7,021	-0.06%
2018/12/07	10	81.80	10	80.80	79.90	0	7,029	0.00%
2018/12/06	1	79.60	1	79.00	80.60	0	7,042	0.00%
2018/12/05	8	80.33	9	80.57	80.10	-1	7,023	-0.01%
2018/12/04	14	82.47	3	82.97	82.70	11	7,131	0.15%
2018/12/03	6	81.42	3	80.93	81.90	3	7,074	0.04%
2018/11/30	20	79.25	10	78.59	78.30	10	6,936	0.14%
2018/11/29	13	79.40	14	79.29	79.20	-1	6,845	-0.01%
2018/11/28	0	0.00	20	78.18	78.80	-20	6,733	-0.30%
2018/11/27	0	0.00	1	76.20	76.60	-1	6,683	-0.01%
2018/11/23	4	74.03	3	73.80	75.30	1	6,823	0.01%
2018/11/22	6	76.63	5	75.10	75.00	1	6,906	0.01%
2018/11/21	0	0.00	7	77.40	77.40	-7	6,980	-0.10%
2018/11/20	10	76.70	10	76.20	76.50	0	6,924	0.00%
2018/11/19	10	78.58	12	77.97	78.10	-2	6,854	-0.03%
2018/11/16	10	78.70	12	78.37	78.40	-2	6,724	-0.03%
2018/11/15	15	77.47	19	77.11	77.50	-4	6,608	-0.06%
2018/11/14	7	74.13	14	75.54	76.50	-7	6,318	-0.11%
2018/11/13	1	68.30	0	0.00	72.60	1	6,119	0.02%
2018/11/07	2	67.50	0	0.00	67.50	2	6,581	0.03%
2018/11/05	1	70.10	1	68.40	68.40	0	6,747	0.00%
2018/11/02	2	71.40	3	71.40	71.10	-1	6,708	-0.01%
2018/11/01	2	72.80	2	72.80	72.90	0	6,694	0.00%
2018/10/31	9	71.53	5	71.18	70.70	4	6,699	0.06%
2018/10/30	5	69.44	1	68.90	69.50	4	6,655	0.06%
2018/10/26	1	69.00	0	0.00	67.80	1	6,693	0.01%
2018/10/25	0	0.00	5	69.26	69.20	-5	6,758	-0.07%
2018/10/24	0	0.00	2	69.55	70.40	-2	6,755	-0.03%
2018/10/23	1	70.50	0	0.00	70.20	1	6,734	0.01%
2018/10/22	3	71.00	1	71.30	71.50	2	6,793	0.03%
2018/10/19	0	0.00	1	69.20	70.40	-1	6,878	-0.01%
2018/10/18	1	70.30	2	69.00	70.00	-1	6,903	-0.01%
2018/10/17	0	0.00	2	70.30	69.60	-2	7,048	-0.03%
2018/10/16	1	68.50	1	68.80	68.50	0	7,026	0.00%
2018/10/15	0	0.00	1	67.50	66.40	-1	7,013	-0.01%
2018/10/11	1	63.30	0	0.00	62.60	1	7,208	0.01%
2018/10/09	0	0.00	2	69.00	68.00	-2	7,173	-0.03%
2018/10/05	17	65.94	15	66.40	65.00	2	7,119	0.03%
2018/10/04	5	67.28	4	67.10	67.10	1	7,149	0.01%
2018/10/03	0	0.00	1	68.80	68.40	-1	7,124	-0.01%
2018/10/02	0	0.00	4	69.00	68.00	-4	7,119	-0.06%
2018/09/28	4	68.10	1	68.30	68.20	3	7,059	0.04%
2018/09/27	0	0.00	5	67.98	67.90	-5	7,007	-0.07%
2018/09/25	5	67.72	15	67.65	67.40	-10	6,903	-0.14%
2018/09/21	11	66.97	2	66.50	67.40	9	6,847	0.13%
2018/09/20	1	67.80	35	68.43	67.10	-34	6,780	-0.50%
2018/09/19	3	69.13	4	69.10	69.20	-1	6,667	-0.01%
2018/09/18	12	71.98	0	0.00	69.60	12	6,522	0.18%
2018/09/17	2	77.70	1	78.30	77.30	1	6,180	0.02%
2018/09/13	3	76.43	0	0.00	76.50	3	6,037	0.05%
2018/09/12	5	75.40	0	0.00	76.50	5	5,964	0.08%
2018/09/11	21	74.90	0	0.00	74.90	21	5,888	0.36%
2018/09/10	10	76.15	31	76.62	76.00	-21	5,796	-0.36%
2018/09/07	3	75.13	14	75.29	74.20	-11	5,624	-0.20%
2018/09/06	2	76.00	0	0.00	76.20	2	5,546	0.04%
2018/09/05	4	77.70	4	77.00	76.80	0	5,505	0.00%
2018/09/04	3	77.17	0	0.00	77.40	3	5,493	0.05%
2018/09/03	5	77.18	4	77.00	77.00	1	5,475	0.02%
2018/08/31	5	78.86	0	0.00	78.60	5	5,469	0.09%
2018/08/30	1	78.90	6	79.77	78.60	-5	5,494	-0.09%
2018/08/29	4	77.50	2	77.90	78.90	2	5,288	0.04%
2018/08/28	2	78.00	5	77.98	76.70	-3	5,213	-0.06%
2018/08/27	3	76.80	2	76.30	76.80	1	5,159	0.02%
2018/08/24	4	75.10	0	0.00	75.00	4	5,111	0.08%
2018/08/23	1	74.10	0	0.00	75.00	1	5,105	0.02%
2018/08/22	1	75.40	1	76.50	75.40	0	5,084	0.00%
2018/08/20	2	73.75	0	0.00	74.50	2	4,991	0.04%
2018/08/16	1	76.60	0	0.00	76.30	1	4,712	0.02%
2018/08/15	11	75.68	12	77.36	74.90	-1	4,566	-0.02%
2018/08/14	2	75.30	16	74.66	76.90	-14	4,325	-0.32%
2018/08/13	0	0.00	2	73.85	73.50	-2	4,058	-0.05%
2018/08/10	0	0.00	1	72.60	72.00	-1	3,796	-0.03%
2018/08/09	0	0.00	1	72.20	71.80	-1	3,790	-0.03%
2018/08/08	1	71.60	0	0.00	71.80	1	3,787	0.03%
2018/08/07	10	72.37	0	0.00	72.80	10	3,805	0.26%
2018/08/06	0	0.00	1	73.10	73.30	-1	3,775	-0.03%
2018/08/03	0	0.00	1	71.40	70.90	-1	3,697	-0.03%
2018/08/02	0	0.00	10	71.70	70.90	-10	3,672	-0.27%
2018/08/01	11	73.22	1	72.50	73.00	10	3,592	0.28%
2018/07/31	3	72.20	4	71.68	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	3	71.50	71.80	-3	3,504	-0.09%
2018/07/27	0	0.00	1	71.10	71.30	-1	3,478	-0.03%
2018/07/26	7	71.49	0	0.00	70.80	7	3,402	0.21%
2018/07/25	9	72.24	0	0.00	72.20	9	3,293	0.27%
2018/07/24	6	72.18	3	72.40	72.50	3	3,226	0.09%
2018/07/23	14	70.56	4	70.80	70.80	10	3,015	0.33%
2018/07/20	21	70.29	10	69.60	69.90	11	2,969	0.37%
2018/07/19	0	0.00	5	70.60	69.90	-5	2,910	-0.17%
2018/07/18	3	69.03	7	69.31	70.50	-4	2,785	-0.14%
2018/07/17	0	0.00	4	67.03	67.20	-4	2,640	-0.15%
2018/07/16	0	0.00	5	66.04	65.80	-5	2,580	-0.19%
2018/07/13	1	64.70	1	65.60	65.60	0	2,529	0.00%
2018/07/10	1	67.30	0	0.00	67.40	1	2,403	0.04%
2018/07/06	3	65.50	0	0.00	66.00	3	2,443	0.12%
2018/07/05	0	0.00	1	64.90	65.10	-1	2,455	-0.04%
2018/07/04	3	66.50	0	0.00	66.40	3	2,476	0.12%
2018/06/26	1	65.60	0	0.00	66.20	1	2,601	0.04%
2018/06/22	1	68.10	0	0.00	67.90	1	2,679	0.04%
2018/06/20	1	67.90	0	0.00	67.60	1	2,767	0.04%
2018/06/19	1	69.00	0	0.00	68.70	1	2,779	0.04%
2018/06/12	1	70.00	0	0.00	69.80	1	3,155	0.03%
2018/06/08	2	71.60	19	71.66	71.00	-17	3,384	-0.50%
2018/06/07	3	71.60	1	71.60	71.90	2	3,811	0.05%
2018/06/06	0	0.00	10	70.40	70.90	-10	3,749	-0.27%
2018/06/05	0	0.00	1	70.00	69.90	-1	3,756	-0.03%
2018/06/04	1	70.70	1	70.30	70.60	0	3,735	0.00%
2018/05/29	0	0.00	3	68.77	69.10	-3	3,680	-0.08%
2018/05/28	0	0.00	2	68.05	68.30	-2	3,681	-0.05%
2018/05/23	0	0.00	1	68.30	67.80	-1	3,725	-0.03%
2018/05/17	0	0.00	2.1	66.51	66.70	-2.1	3,840	-0.05%
2018/05/15	3	66.47	0	0.00	66.10	3	3,834	0.08%
2018/05/11	0	0.00	2	65.90	66.00	-2	3,876	-0.05%
2018/05/10	1	66.00	1	65.70	65.60	0	3,900	0.00%
2018/05/07	0	0.00	1	64.50	65.00	-1	3,972	-0.03%
2018/05/02	1	64.10	0	0.00	63.90	1	4,010	0.02%
2018/04/27	4	62.15	0	0.00	62.60	4	4,054	0.10%
2018/04/25	1	62.20	0	0.00	63.20	1	4,166	0.02%
2018/04/24	3	63.20	0	0.00	62.50	3	4,192	0.07%
2018/04/23	5	65.80	0	0.00	64.90	5	4,198	0.12%
2018/04/18	2	66.00	0	0.00	65.70	2	4,244	0.05%
2018/04/17	4	65.50	0	0.00	64.80	4	4,263	0.09%
2018/04/12	2	66.30	0	0.00	66.80	2	4,364	0.05%
2018/04/11	7	66.99	0	0.00	66.50	7	4,360	0.16%
2018/04/09	2	67.70	0	0.00	67.30	2	4,343	0.05%
2018/03/29	10	70.35	0	0.00	69.80	10	4,420	0.23%
2018/03/27	0	0.00	2	70.35	70.50	-2	4,395	-0.05%
2018/03/23	14	68.26	14	67.55	67.50	0	4,330	0.00%
2018/03/21	0	0.00	5	71.00	70.30	-5	4,237	-0.12%
2018/03/20	0	0.00	7	71.07	71.10	-7	4,175	-0.17%
2018/03/19	0	0.00	4	70.10	69.60	-4	4,077	-0.10%
2018/03/16	2	69.95	9	71.63	69.50	-7	4,050	-0.17%
2018/03/15	1	69.50	3	70.10	70.10	-2	3,893	-0.05%
2018/03/14	4	68.70	0	0.00	68.80	4	3,810	0.10%
2018/03/13	5	70.00	14	69.47	70.10	-9	3,720	-0.24%
2018/03/12	0	0.00	2	63.75	64.30	-2	3,300	-0.06%
2018/03/09	2	62.10	3	62.63	62.70	-1	3,314	-0.03%
2018/03/08	16	63.04	0	0.00	62.60	16	3,334	0.48%
2018/03/07	0	0.00	3	64.10	63.90	-3	3,429	-0.09%
2018/03/06	1	63.10	1	63.50	63.00	0	3,577	0.00%
2018/03/05	4	62.20	0	0.00	62.30	4	3,721	0.11%
2018/02/23	0	0.00	4	63.30	63.50	-4	3,777	-0.11%
2018/02/22	0	0.00	3	61.60	61.70	-3	3,801	-0.08%
2018/02/21	4	61.50	0	0.00	61.00	4	3,802	0.11%
2018/02/07	0	0.00	1	63.20	62.90	-1	3,999	-0.03%
2018/02/06	18	61.42	0	0.00	60.60	18	4,104	0.44%
2018/02/05	2	64.60	0	0.00	64.70	2	4,116	0.05%
2018/02/02	4	67.00	3	67.80	67.00	1	4,121	0.02%
2018/02/01	0	0.00	3	68.60	68.20	-3	4,247	-0.07%
2018/01/31	2	66.15	0	0.00	66.80	2	4,370	0.05%
2018/01/30	8	66.83	0	0.00	66.60	8	4,413	0.18%
2018/01/26	2	67.40	0	0.00	67.30	2	4,617	0.04%
2018/01/25	0	0.00	1	69.00	67.70	-1	4,774	-0.02%
2018/01/23	2	66.75	0	0.00	67.00	2	5,157	0.04%
2018/01/22	4	67.45	0	0.00	67.20	4	5,299	0.08%
2018/01/19	1	69.10	0	0.00	68.90	1	5,369	0.02%
2018/01/18	0	0.00	7	70.09	69.20	-7	5,402	-0.13%
2018/01/16	0	0.00	1	69.60	69.60	-1	6,079	-0.02%
2018/01/11	1	67.80	0	0.00	68.10	1	6,392	0.02%
2018/01/10	0	0.00	3	69.20	68.20	-3	6,417	-0.05%
2018/01/09	2	70.00	1	70.30	69.20	1	6,405	0.02%
2018/01/08	0	0.00	2	68.40	68.40	-2	6,344	-0.03%
2018/01/05	0	0.00	2	67.20	67.20	-2	6,309	-0.03%
2018/01/04	0	0.00	1	66.80	66.90	-1	6,328	-0.02%
2018/01/02	0	0.00	2	66.05	66.30	-2	6,472	-0.03%