臻鼎-KY (4958)-康和-仁愛券商分點個股進出

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
118.5
漲跌
▲2.5
漲幅
+2.16%
成交量
4,949張
產業
上市電子零組件類股
1009人加入追蹤

立即追蹤
本地時間:13:30

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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/05/21	2	116.25	0	0.00	116.50	2	8,690	0.02%
2024/05/20	1	117.50	0	0.00	119.50	1	8,665	0.01%
2024/05/17	0	0.00	2	118.50	118.50	-2	8,651	-0.02%
2024/05/16	1	119.00	1	120.00	119.00	0	8,604	0.00%
2024/05/15	3	118.50	0	0.00	118.50	3	8,558	0.04%
2024/05/14	1	120.50	0	0.00	120.50	1	8,479	0.01%
2024/05/10	1	118.50	0	0.00	120.00	1	8,310	0.01%
2024/05/08	0	0.00	1	118.50	120.00	-1	8,160	-0.01%
2024/05/07	1	117.50	1	118.50	118.50	0	8,077	0.00%
2024/05/06	1	116.50	1	118.00	116.50	0	8,005	0.00%
2024/05/03	1	116.50	1	118.50	115.50	0	7,960	0.00%
2024/05/02	0	0.00	8	114.50	115.00	-8	7,930	-0.10%
2024/04/30	2	115.00	0	0.00	116.00	2	7,926	0.03%
2024/04/25	3	114.50	0	0.00	114.50	3	7,871	0.04%
2024/04/22	0	0.00	1	113.00	113.00	-1	7,861	-0.01%
2024/04/19	3	110.67	2	112.00	112.00	1	7,771	0.01%
2024/04/18	2	112.50	9	113.06	112.50	-7	7,633	-0.09%
2024/04/17	6	114.00	4	113.75	113.50	2	7,572	0.03%
2024/04/16	3	112.83	2	114.00	112.50	1	7,462	0.01%
2024/04/15	1	115.00	22	115.50	115.50	-21	7,425	-0.28%
2024/04/12	4	117.25	2	118.25	117.50	2	7,300	0.03%
2024/04/11	3	117.83	2	118.25	117.50	1	7,228	0.01%
2024/04/10	4	120.63	5	120.50	119.00	-1	7,158	-0.01%
2024/04/09	3	123.33	0	0.00	123.50	3	6,937	0.04%
2024/04/08	10	125.00	0	0.00	125.50	10	6,753	0.15%
2024/04/03	14	130.32	0	0.00	129.50	14	6,495	0.22%
2024/04/02	5	130.30	8	131.56	132.00	-3	6,231	-0.05%
2024/04/01	31	128.35	42	128.76	126.50	-11	5,618	-0.20%
2024/03/29	41	125.56	6	125.08	125.00	35	5,180	0.68%
2024/03/28	6	119.75	7	124.00	125.00	-1	4,894	-0.02%
2024/03/26	1	111.00	2	112.00	111.00	-1	4,269	-0.02%
2024/03/25	3	113.17	0	0.00	112.50	3	4,272	0.07%
2024/03/22	3	114.50	2	114.25	115.00	1	4,250	0.02%
2024/03/21	1	111.00	1	113.00	113.00	0	4,138	0.00%
2024/03/20	1	111.00	4	109.50	111.00	-3	4,063	-0.07%
2024/03/19	4	106.25	5	107.80	107.50	-1	3,883	-0.03%
2024/03/18	4	105.63	4	106.13	106.50	0	3,824	0.00%
2024/03/15	3	105.17	6	106.75	106.50	-3	3,816	-0.08%
2024/03/14	6	106.25	3	106.33	106.00	3	3,665	0.08%
2024/03/13	7	108.14	8	107.88	108.00	-1	3,525	-0.03%
2024/03/12	0	0.00	3	102.33	104.00	-3	3,237	-0.09%
2024/03/11	1	101.00	1	101.50	101.00	0	3,167	0.00%
2024/03/08	0	0.00	1	99.60	99.20	-1	3,156	-0.03%
2024/03/06	1	100.50	0	0.00	100.50	1	3,141	0.03%
2024/03/05	0	0.00	1	101.50	101.50	-1	3,161	-0.03%
2024/02/27	1	99.90	0	0.00	99.60	1	3,162	0.03%
2024/02/22	0	0.00	1	99.30	98.90	-1	3,257	-0.03%
2024/02/20	1	100.50	1	101.00	100.00	0	3,284	0.00%
2024/02/19	1	99.80	3	98.80	99.70	-2	3,250	-0.06%
2024/02/16	3	98.00	0	0.00	98.00	3	3,241	0.09%
2024/02/05	2	98.00	2	98.80	98.50	0	3,221	0.00%
2024/02/02	1	100.00	0	0.00	99.40	1	3,208	0.03%
2024/02/01	1	101.00	1	101.50	101.00	0	3,200	0.00%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/26	1	100.50	1	101.50	102.00	0	3,265	0.00%
2024/01/25	0	0.00	1	101.50	101.50	-1	3,291	-0.03%
2024/01/24	2	101.00	0	0.00	101.00	2	3,291	0.06%
2024/01/22	1	100.50	1	101.50	101.50	0	3,273	0.00%
2024/01/19	0	0.00	2	101.25	102.00	-2	3,262	-0.06%
2024/01/18	1	100.00	0	0.00	99.80	1	3,256	0.03%
2024/01/17	2	101.00	0	0.00	101.50	2	3,206	0.06%
2024/01/16	1	102.00	2	103.00	103.00	-1	3,188	-0.03%
2024/01/15	1	102.00	1	103.00	102.00	0	3,176	0.00%
2024/01/12	1	102.00	0	0.00	102.00	1	3,172	0.03%
2024/01/10	4	104.38	0	0.00	103.00	4	3,203	0.12%
2024/01/09	4	105.38	3	105.50	106.50	1	3,190	0.03%
2024/01/03	0	0.00	1	109.00	108.50	-1	3,064	-0.03%
2024/01/02	1	108.00	1	109.50	108.50	0	3,024	0.00%
2023/12/29	1	108.00	0	0.00	109.00	1	2,979	0.03%
2023/12/28	0	0.00	1.2	109.00	109.50	-1.2	2,961	-0.04%
2023/12/26	0	0.00	0.3	107.50	108.00	-0.3	2,869	-0.01%
2023/12/25	0	0.00	1	108.00	108.00	-1	2,853	-0.04%
2023/12/22	1	107.00	1.1	107.94	107.50	-0.1	2,842	-0.01%
2023/12/21	2	106.25	1	107.00	107.00	1	2,809	0.04%
2023/12/20	1	106.50	3	107.33	107.00	-2	2,736	-0.07%
2023/12/19	1	106.50	0	0.00	107.50	1	2,663	0.04%
2023/12/18	1	106.50	2	107.50	107.00	-1	2,617	-0.04%
2023/12/15	1	106.50	1	107.50	106.50	0	2,605	0.00%
2023/12/12	0	0.00	3	105.50	106.50	-3	2,649	-0.11%
2023/12/11	0	0.00	4	103.75	104.50	-4	2,633	-0.15%
2023/12/08	3	102.67	0	0.00	103.00	3	2,622	0.11%
2023/12/07	0	0.00	3	103.67	103.50	-3	2,606	-0.12%
2023/12/06	5	102.70	6	102.83	102.50	-1	2,604	-0.04%
2023/12/05	2	102.00	0	0.00	103.00	2	2,637	0.08%
2023/12/04	3	102.50	3	103.50	103.00	0	2,668	0.00%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	3	102.50	2	103.25	103.50	1	2,673	0.04%
2023/11/29	5	103.60	3	104.33	104.50	2	2,624	0.08%
2023/11/28	0	0.00	2	104.50	104.50	-2	2,598	-0.08%
2023/11/27	4	103.38	3	106.00	103.00	1	2,618	0.04%
2023/11/24	3	105.00	2	107.00	105.00	1	2,610	0.04%
2023/11/22	2	102.25	0	0.00	103.00	2	2,512	0.08%
2023/11/21	0	0.00	2	103.00	104.00	-2	2,510	-0.08%
2023/11/20	3	102.33	0	0.00	102.00	3	2,472	0.12%
2023/11/17	0	0.00	1	104.50	104.50	-1	2,436	-0.04%
2023/11/15	3	103.17	3	103.83	103.50	0	2,408	0.00%
2023/11/14	2	102.00	1	103.00	102.50	1	2,398	0.04%
2023/11/13	1	102.50	3	103.00	103.00	-2	2,410	-0.08%
2023/11/10	4	101.63	2	102.00	102.00	2	2,423	0.08%
2023/11/09	1	102.00	1	103.00	103.50	0	2,446	0.00%
2023/11/08	0	0.00	3	102.67	103.00	-3	2,480	-0.12%
2023/11/03	0	0.00	2	100.00	99.60	-2	2,625	-0.08%
2023/11/02	2	99.40	1	98.30	101.00	1	2,615	0.04%
2023/10/31	0	0.00	4	97.30	97.50	-4	2,552	-0.16%
2023/10/27	0	0.00	1	96.60	98.00	-1	2,615	-0.04%
2023/10/26	1	95.80	0	0.00	95.90	1	2,636	0.04%
2023/10/25	4	98.30	0	0.00	99.00	4	2,612	0.15%
2023/10/20	1	97.51	0	0.00	97.80	1	2,582	0.04%
2023/10/19	0	100.00	0	0.00	98.50	0	2,609	0.00%
2023/10/18	0	101.50	1	101.00	101.50	-1	2,607	-0.04%
2023/10/17	3	101.17	1	100.50	100.50	2	2,613	0.08%
2023/10/16	1	101.00	3	102.00	102.00	-2	2,638	-0.08%
2023/10/12	0	99.90	0	0.00	101.00	0	2,683	0.00%
2023/10/11	0	99.60	0	0.00	100.50	0	2,690	0.00%
2023/10/06	0	98.10	0	0.00	98.50	0	2,681	0.00%
2023/10/05	2	97.81	5	98.12	98.00	-3	2,695	-0.11%
2023/10/04	5	97.34	2	97.40	97.40	3	2,685	0.11%
2023/10/03	0	99.60	0	0.00	98.40	0	2,670	0.00%
2023/10/02	0	99.50	0	0.00	99.80	0	2,677	0.00%
2023/09/28	0	99.10	2	98.50	98.40	-2	2,700	-0.07%
2023/09/27	2	97.41	2	98.25	97.60	0	2,710	0.00%
2023/09/26	2	97.90	0	0.00	98.30	2	2,719	0.07%
2023/09/25	0.1	99.30	0	0.00	99.50	0.1	2,717	0.00%
2023/09/22	1	97.02	3	98.63	99.00	-2	2,725	-0.07%
2023/09/21	4	98.18	2	97.70	97.70	2	2,749	0.07%
2023/09/20	3	101.33	0	0.00	101.50	3	2,735	0.11%
2023/09/19	1	102.00	4	102.50	102.50	-3	2,733	-0.11%
2023/09/18	4	101.00	2	102.00	101.50	2	2,760	0.07%
2023/09/15	4	100.08	6	101.25	102.50	-2	2,788	-0.07%
2023/09/14	2	100.00	5	100.24	100.50	-3	2,780	-0.11%
2023/09/13	5	98.96	3	99.47	98.80	2	2,812	0.07%
2023/09/12	1	98.10	3	98.17	98.60	-2	2,858	-0.07%
2023/09/11	5	96.62	5	96.60	96.50	0	2,857	0.00%
2023/09/08	10	96.50	10	97.01	96.50	0	2,864	0.00%
2023/09/07	2	99.00	1	97.80	97.80	1	2,853	0.04%
2023/09/06	3	97.97	4	98.55	99.00	-1	2,849	-0.03%
2023/09/05	3	96.64	3	97.20	97.30	0	2,830	0.00%
2023/09/04	1	96.30	1	96.80	97.00	0	2,863	0.00%
2023/09/01	3	96.61	2	96.85	96.80	1	2,881	0.04%
2023/08/31	1	97.11	3	97.27	96.70	-2	2,895	-0.07%
2023/08/30	5	95.78	5	96.58	96.80	0	2,915	0.00%
2023/08/29	9	95.37	6	95.33	95.10	3	2,961	0.10%
2023/08/28	0	96.49	0	0.00	95.90	0	2,973	0.00%
2023/08/25	2	94.90	2	95.40	95.10	0	3,042	0.00%
2023/08/24	1	95.20	3	95.83	95.70	-2	3,085	-0.06%
2023/08/23	2	95.35	2	95.30	95.30	0	3,101	0.00%
2023/08/22	3	95.40	1	95.70	95.70	2	3,122	0.06%
2023/08/18	0	0.00	2	95.60	95.10	-2	3,156	-0.06%
2023/08/17	4	95.68	2	96.35	96.30	2	3,194	0.06%
2023/08/16	5	94.28	7	95.76	96.30	-2	3,200	-0.06%
2023/08/15	5	95.14	5	95.86	95.30	0	3,206	0.00%
2023/08/14	6	94.97	4	95.40	95.50	2	3,231	0.06%
2023/08/11	0	96.60	0	0.00	96.00	0	3,207	0.00%
2023/08/10	6	100.00	0	0.00	98.50	6	3,205	0.19%
2023/08/09	4	105.38	0	0.00	105.00	4	3,023	0.13%
2023/08/08	1	105.02	1	106.00	105.50	0	3,063	0.00%
2023/08/07	0	106.00	1	106.00	105.50	-1	3,239	-0.03%
2023/08/02	1	105.01	0	0.00	104.50	1	3,288	0.03%
2023/08/01	2	106.00	3	106.67	106.50	-1	3,289	-0.03%
2023/07/31	1	105.02	1	106.50	105.00	0	3,257	0.00%
2023/07/28	0	105.50	0	0.00	105.50	0	3,242	0.00%
2023/07/27	2	105.26	2	105.00	105.00	0	3,242	0.00%
2023/07/26	3	105.67	2	105.50	105.50	1	3,262	0.03%
2023/07/25	0	105.75	2	106.50	106.50	-2	3,276	-0.06%
2023/07/24	0	106.00	0	0.00	105.00	0	3,297	0.00%
2023/07/21	1	105.01	1	104.50	104.50	0	3,306	0.00%
2023/07/20	5	105.90	12	105.71	105.50	-7	3,322	-0.21%
2023/07/19	8	106.13	5	105.00	105.00	3	3,340	0.09%
2023/07/18	8	106.13	8	106.88	107.00	0	3,328	0.00%
2023/07/17	1	106.01	3	106.83	107.00	-2	3,287	-0.06%
2023/07/14	1	105.51	1	106.00	106.00	0	3,297	0.00%
2023/07/13	6	105.83	6	105.50	105.00	0	3,280	0.00%
2023/07/12	1	105.49	1	105.00	105.50	0	3,284	0.00%
2023/07/11	0	105.50	0	0.00	105.50	0	3,306	0.00%
2023/07/10	0	105.75	0	0.00	105.00	0	3,348	0.00%
2023/07/07	1	104.01	1	105.00	105.00	0	3,358	0.00%
2023/07/06	2	105.51	0	0.00	105.00	2	3,375	0.06%
2023/07/05	0	107.00	0	0.00	106.50	0	3,380	0.00%
2023/07/04	0	106.50	2	106.50	106.00	-2	3,379	-0.06%
2023/07/03	1	105.51	0	0.00	105.50	1	3,398	0.03%
2023/06/30	0	105.50	0	0.00	105.00	0	3,463	0.00%
2023/06/29	0	106.50	0	0.00	104.50	0	3,496	0.00%
2023/06/28	3	106.17	2	105.50	105.50	1	3,482	0.03%
2023/06/27	6	107.42	5	106.00	106.00	1	3,486	0.03%
2023/06/26	1	108.51	3	109.17	109.00	-2	3,484	-0.06%
2023/06/21	0	107.00	0	0.00	106.50	0	3,468	0.00%
2023/06/20	0	106.50	0	0.00	105.50	0	3,471	0.00%
2023/06/19	0	107.25	0	0.00	106.50	0	3,475	0.00%
2023/06/16	0	108.00	0	0.00	107.00	0	3,498	0.00%
2023/06/15	3	107.67	3	107.50	107.50	0	3,440	0.00%
2023/06/14	5	108.60	4	108.38	108.00	1	3,531	0.03%
2023/06/13	2	108.25	3	108.50	108.50	-1	3,585	-0.03%
2023/06/12	0	107.50	0	0.00	107.50	0	3,679	0.00%
2023/06/09	0	108.50	0	0.00	107.50	0	3,890	0.00%
2023/06/08	1	108.50	0	0.00	107.50	1	3,940	0.03%
2023/06/07	0	109.00	1	109.50	109.50	-1	3,974	-0.02%
2023/06/06	1	108.02	0	0.00	108.50	1	4,037	0.03%
2023/06/05	1	109.02	0	0.00	108.50	1	4,089	0.02%
2023/05/30	1	114.50	1	115.00	115.50	0	4,056	0.00%
2023/05/29	0	0.00	1	114.50	114.50	-1	4,041	-0.02%
2023/05/26	2	113.25	1	114.00	114.00	1	4,056	0.02%
2023/05/25	1	113.50	2	114.00	113.50	-1	4,071	-0.02%
2023/05/24	0	112.00	0	0.00	113.00	0	4,060	0.00%
2023/05/23	2	112.50	1	112.00	112.00	1	4,036	0.02%
2023/05/22	0	113.50	1	114.00	113.50	-1	3,994	-0.02%
2023/05/19	0	112.50	1	111.00	113.00	-1	3,976	-0.02%
2023/05/18	2	109.50	2	110.00	110.00	0	3,958	0.00%
2023/05/17	2	107.76	2	108.00	107.50	0	3,907	0.00%
2023/05/16	3	105.84	5	107.40	107.50	-2	3,892	-0.05%
2023/05/15	2	104.51	2	105.00	105.00	0	3,863	0.00%
2023/05/12	2	105.25	2	105.00	105.00	0	3,857	0.00%
2023/05/11	37	105.45	34	105.57	106.00	3	3,814	0.08%
2023/05/10	1	113.49	1	114.00	114.00	0	3,701	0.00%
2023/05/05	1	112.51	2	113.50	113.50	-1	3,628	-0.03%
2023/05/04	1	112.99	2	113.50	113.00	-1	3,658	-0.03%
2023/05/03	1	112.50	1	113.00	112.50	0	3,683	0.00%
2023/05/02	1	110.51	1	112.50	112.00	0	3,725	0.00%
2023/04/28	2	112.25	1	111.50	111.50	1	3,754	0.03%
2023/04/27	0	111.50	3	110.17	111.00	-3	3,742	-0.08%
2023/04/26	5	108.80	3	108.67	108.50	2	3,696	0.05%
2023/04/25	0	112.00	1	109.50	109.00	-1	3,660	-0.03%
2023/04/24	1	110.51	1	110.50	110.50	0	3,622	0.00%
2023/04/21	2	112.00	0	0.00	111.00	2	3,591	0.06%
2023/04/20	0	111.50	0	0.00	111.50	0	3,615	0.00%
2023/04/19	0	112.50	0	0.00	111.00	0	3,676	0.00%
2023/04/18	0	113.50	0	0.00	113.50	0	3,685	0.00%
2023/04/17	1	112.51	0	0.00	113.00	1	3,729	0.03%
2023/04/14	2	112.75	2	113.50	113.00	0	3,735	0.00%
2023/04/13	0	113.75	0	0.00	113.00	0	3,739	0.00%
2023/04/12	0	113.25	0	0.00	113.50	0	3,704	0.00%
2023/04/11	0	112.50	2	113.25	113.50	-2	3,728	-0.05%
2023/04/10	2	112.00	2	113.00	111.50	0	3,751	0.00%
2023/04/07	3	114.33	1	114.50	114.00	2	3,743	0.05%
2023/04/06	0	115.50	2	115.00	115.50	-2	3,735	-0.05%
2023/03/31	4	114.50	3	114.50	114.00	1	3,727	0.03%
2023/03/30	3	112.83	3	113.50	114.00	0	3,805	0.00%
2023/03/29	2	112.00	4	112.00	112.00	-2	3,928	-0.05%
2023/03/28	3	111.00	3	111.00	111.00	0	4,094	0.00%
2023/03/27	1	111.00	1	112.00	112.00	0	4,225	0.00%
2023/03/24	4	109.88	4	110.63	110.50	0	4,365	0.00%
2023/03/23	5	109.70	5	109.80	109.50	0	4,328	0.00%
2023/03/22	6	109.25	5	109.90	110.00	1	4,349	0.02%
2023/03/21	5	107.70	5	108.00	108.00	0	4,374	0.00%
2023/03/20	3	108.00	3	107.67	107.50	0	4,332	0.00%
2023/03/17	5	107.90	5	108.60	109.00	0	4,364	0.00%
2023/03/16	5	106.80	5	107.80	107.50	0	4,400	0.00%
2023/03/15	5	108.20	6	107.67	107.50	-1	4,430	-0.02%
2023/03/14	7	110.07	5	109.50	108.50	2	4,464	0.04%
2023/03/13	3	114.00	3	115.00	115.50	0	4,372	0.00%
2023/03/10	4	114.88	2	114.25	114.00	2	4,366	0.05%
2023/03/09	3	115.83	5	117.30	117.00	-2	4,365	-0.05%
2023/03/08	4	116.75	4	117.00	116.50	0	4,336	0.00%
2023/03/07	4	116.88	4	117.63	117.50	0	4,285	0.00%
2023/03/06	1	115.00	1	115.50	115.00	0	4,197	0.00%
2023/03/03	2	114.75	2	115.50	114.50	0	4,178	0.00%
2023/03/02	3	113.50	3	113.67	113.50	0	4,160	0.00%
2023/03/01	3	113.50	4	113.00	114.00	-1	4,152	-0.02%
2023/02/24	3	113.00	3	112.00	112.00	0	4,145	0.00%
2023/02/23	4	113.25	5	114.00	114.00	-1	4,128	-0.02%
2023/02/22	2	113.50	2	114.25	114.50	0	4,141	0.00%
2023/02/21	2	114.25	1	115.00	115.00	1	4,146	0.02%
2023/02/20	2	114.75	3	114.50	114.50	-1	4,260	-0.02%
2023/02/17	3	114.50	3	114.50	114.50	0	4,350	0.00%
2023/02/16	2	113.75	2	114.00	114.00	0	4,416	0.00%
2023/02/15	3	112.83	3	113.50	113.50	0	4,540	0.00%
2023/02/14	2	112.75	2	113.50	113.50	0	4,577	0.00%
2023/02/13	1	111.50	2	112.50	113.00	-1	4,610	-0.02%
2023/02/10	4	112.00	3	111.50	111.50	1	4,627	0.02%
2023/02/09	3	112.17	3	112.83	112.50	0	4,766	0.00%
2023/02/08	6	112.00	5	112.00	112.50	1	4,807	0.02%
2023/02/07	3	112.67	3	112.83	112.50	0	4,780	0.00%
2023/02/06	1	112.00	1	113.00	112.50	0	4,812	0.00%
2023/02/03	2	112.25	2	112.75	112.50	0	4,826	0.00%
2023/02/02	5	112.10	6	113.00	113.00	-1	4,845	-0.02%
2023/02/01	4	111.00	5	111.80	111.50	-1	4,822	-0.02%
2023/01/31	5	109.20	5	109.70	110.00	0	4,886	0.00%
2023/01/30	6	109.00	7	109.43	109.00	-1	4,915	-0.02%
2023/01/17	1	106.50	2	107.00	107.00	-1	4,888	-0.02%
2023/01/16	4	107.00	3	106.50	106.50	1	4,931	0.02%
2023/01/13	3	107.00	3	106.67	106.50	0	4,963	0.00%
2023/01/12	3	107.00	2	106.75	106.50	1	5,021	0.02%
2023/01/11	2	108.25	3	108.67	107.50	-1	5,081	-0.02%
2023/01/10	5	107.40	3	107.83	108.00	2	5,114	0.04%
2023/01/09	3	107.83	3	107.67	107.50	0	5,124	0.00%
2023/01/06	2	104.50	1	104.50	104.50	1	5,115	0.02%
2023/01/05	5	104.50	6	103.58	103.50	-1	5,148	-0.02%
2023/01/04	6	106.00	5	104.50	104.50	1	5,113	0.02%
2022/12/30	1	105.50	1	106.50	105.00	0	5,090	0.00%
2022/12/29	3	104.00	3	105.00	105.00	0	5,117	0.00%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/22	1	108.50	2	109.50	109.50	-1	5,243	-0.02%
2022/12/21	1	108.50	0	0.00	109.00	1	5,182	0.02%
2022/12/20	1	111.50	0	0.00	110.00	1	5,046	0.02%
2022/12/09	2	116.50	1	117.50	116.00	1	4,598	0.02%
2022/12/08	1	116.50	1	117.50	117.00	0	4,574	0.00%
2022/12/07	1	125.00	0	0.00	122.50	1	4,475	0.02%
2022/12/06	0	0.00	2	129.00	127.00	-2	4,408	-0.05%
2022/12/05	1	125.00	2.4	125.92	125.50	-1.4	4,303	-0.03%
2022/12/02	1	122.50	1	122.00	122.50	0	4,187	0.00%
2022/12/01	0	0.00	2	121.25	121.00	-2	4,176	-0.05%
2022/11/30	2	119.25	1	119.50	119.50	1	4,194	0.02%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/28	1	118.00	1	119.00	118.00	0	4,194	0.00%
2022/11/25	1	118.00	0	0.00	117.50	1	4,243	0.02%
2022/11/24	1	118.00	1	119.00	119.00	0	4,265	0.00%
2022/11/23	1	118.00	2	119.00	119.50	-1	4,284	-0.02%
2022/11/22	1	117.50	0	0.00	118.00	1	4,319	0.02%
2022/11/21	1	117.50	1	118.50	119.00	0	4,313	0.00%
2022/11/18	1	117.00	1	118.50	118.50	0	4,318	0.00%
2022/11/16	0	0.00	3	120.17	120.00	-3	4,351	-0.07%
2022/11/15	1	117.00	1	118.00	119.00	0	4,269	0.00%
2022/11/14	0	0.00	1	118.00	118.00	-1	4,215	-0.02%
2022/11/11	1	115.50	1	117.00	116.00	0	4,172	0.00%
2022/11/04	0	0.00	1.4	112.36	113.00	-1.4	4,186	-0.03%
2022/11/02	0	0.00	1	109.50	111.00	-1	4,292	-0.02%
2022/10/26	0	0.00	1	102.50	103.50	-1	4,320	-0.02%
2022/10/24	0	0.00	1	107.00	106.50	-1	4,280	-0.02%
2022/10/20	0	0.00	2	103.00	105.00	-2	4,275	-0.05%
2022/10/19	2	108.00	0	0.00	107.00	2	4,239	0.05%
2022/10/17	5	108.20	5	108.90	108.50	0	4,235	0.00%
2022/10/14	5	109.30	10	109.45	111.00	-5	4,355	-0.11%
2022/10/13	3	108.83	3	109.50	106.50	0	4,489	0.00%
2022/10/07	2	109.25	1	109.50	109.00	1	4,666	0.02%
2022/10/06	0	0.00	10	110.75	109.00	-10	4,699	-0.21%
2022/10/05	12	108.88	1	109.50	108.00	11	4,686	0.23%
2022/09/23	1	113.50	1	114.50	113.50	0	4,672	0.00%
2022/09/21	1	113.50	0	0.00	114.50	1	4,797	0.02%
2022/09/20	0	0.00	1	115.00	116.00	-1	4,844	-0.02%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/16	2	115.75	0	0.00	115.50	2	4,864	0.04%
2022/09/15	0	0.00	8	117.00	117.00	-8	4,839	-0.17%
2022/09/14	1	113.00	4	115.63	116.50	-3	4,857	-0.06%
2022/09/13	1	116.00	1	117.00	116.00	0	4,870	0.00%
2022/09/12	1	116.00	1	117.00	116.00	0	4,921	0.00%
2022/09/08	1	113.00	2	114.00	114.00	-1	4,992	-0.02%
2022/09/07	2	111.50	1	113.00	112.50	1	5,051	0.02%
2022/09/06	0	0.00	1	113.00	113.50	-1	5,064	-0.02%
2022/09/05	0	0.00	7	109.79	109.50	-7	5,020	-0.14%
2022/09/01	4	111.88	2	111.00	111.00	2	5,012	0.04%
2022/08/31	13	114.00	2	114.50	114.00	11	4,974	0.22%
2022/08/30	2	112.75	5	113.70	113.50	-3	4,973	-0.06%
2022/08/29	2	110.50	0	0.00	111.00	2	5,017	0.04%
2022/08/26	1	114.50	1	115.50	114.00	0	5,084	0.00%
2022/08/25	1	113.00	2	113.75	114.00	-1	5,206	-0.02%
2022/08/24	2	113.50	41	112.60	113.50	-39	5,328	-0.73%
2022/08/23	2	115.00	0	0.00	115.00	2	5,538	0.04%
2022/08/22	1	117.00	1	116.50	117.00	0	5,883	0.00%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/18	1	115.50	1	116.50	116.50	0	6,162	0.00%
2022/08/17	3	118.83	0	0.00	117.50	3	6,229	0.05%
2022/08/15	1	116.00	1	117.00	117.50	0	6,250	0.00%
2022/08/12	2	116.00	2	117.00	117.00	0	6,214	0.00%
2022/08/11	40	120.50	0	0.00	118.00	40	6,179	0.65%
2022/08/10	0	0.00	13	117.54	118.00	-13	6,048	-0.21%
2022/08/09	3	113.83	5	115.20	115.50	-2	5,916	-0.03%
2022/08/08	12	114.08	3	114.83	115.50	9	5,897	0.15%
2022/08/05	0	0.00	2	112.75	113.50	-2	5,889	-0.03%
2022/08/04	2	111.75	0	0.00	111.50	2	5,911	0.03%
2022/08/03	3	112.33	4	112.88	113.00	-1	5,923	-0.02%
2022/08/02	2	111.50	0	0.00	111.00	2	5,903	0.03%
2022/08/01	1	112.00	2	113.75	113.50	-1	5,881	-0.02%
2022/07/29	2	112.25	3	113.00	113.00	-1	5,877	-0.02%
2022/07/28	2	111.25	5	111.60	111.50	-3	5,882	-0.05%
2022/07/27	1	111.00	2	112.00	113.00	-1	5,862	-0.02%
2022/07/26	1	111.00	0	0.00	111.00	1	5,845	0.02%
2022/07/21	0	0.00	12	110.63	113.50	-12	5,817	-0.21%
2022/07/20	4	107.63	12	107.08	109.00	-8	5,704	-0.14%
2022/07/19	13	104.00	2	104.50	104.00	11	5,614	0.20%
2022/07/18	8	104.00	5	103.40	104.00	3	5,620	0.05%
2022/07/15	7	98.09	7	98.50	100.50	0	5,599	0.00%
2022/07/14	8	94.64	8	95.28	96.30	0	5,579	0.00%
2022/07/13	9	95.22	9	94.93	94.50	0	5,577	0.00%
2022/07/12	7	94.07	7	94.13	94.10	0	5,593	0.00%
2022/07/11	2	95.60	12	96.23	96.00	-10	5,628	-0.18%
2022/07/08	24	95.98	13	96.29	96.00	11	5,669	0.19%
2022/07/07	2	94.35	3	94.90	96.00	-1	5,676	-0.02%
2022/07/06	12	94.65	15	92.82	92.30	-3	5,694	-0.05%
2022/07/05	11	96.93	11	96.67	96.30	0	5,711	0.00%
2022/07/04	5	97.26	4	98.10	97.60	1	5,739	0.02%
2022/07/01	12	99.17	7	96.81	95.80	5	5,865	0.09%
2022/06/30	9	103.72	19	103.11	103.00	-10	5,777	-0.17%
2022/06/29	5	104.70	5	106.50	106.50	0	5,744	0.00%
2022/06/28	16	103.13	16	102.47	104.50	0	5,741	0.00%
2022/06/27	4	103.63	5	104.70	104.00	-1	5,736	-0.02%
2022/06/24	2	102.00	2	103.00	102.00	0	5,788	0.00%
2022/06/23	4	102.50	4	102.00	101.50	0	5,909	0.00%
2022/06/22	1	103.50	0	0.00	102.00	1	5,983	0.02%
2022/06/21	0	0.00	1	104.50	106.00	-1	5,999	-0.02%
2022/06/20	6	105.17	3	102.67	102.00	3	6,109	0.05%
2022/06/17	2	109.50	1	111.00	111.00	1	6,100	0.02%
2022/06/15	1	116.50	1	117.50	114.00	0	6,338	0.00%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/09	0	0.00	5	119.00	118.00	-5	6,475	-0.08%
2022/06/07	14	117.82	5	118.50	118.00	9	6,428	0.14%
2022/06/06	0	0.00	14	118.79	118.00	-14	6,344	-0.22%
2022/06/02	9	116.22	8.3	117.01	116.00	0.7	6,235	0.01%
2022/06/01	23	119.80	1.1	120.32	119.00	21.9	6,125	0.36%
2022/05/31	144	120.23	3.1	120.02	121.00	140.9	5,982	2.36%	大買/鉅額交易
2022/05/30	4	119.13	10	119.15	118.50	-6	5,703	-0.11%
2022/05/27	2	114.00	0	115.00	114.50	2	5,320	0.04%
2022/05/26	7	114.64	11.4	115.63	115.50	-4.4	5,226	-0.08%
2022/05/25	2	111.75	2	111.50	113.00	0	5,015	0.00%
2022/05/24	2	111.00	4	111.00	111.00	-2	4,933	-0.04%
2022/05/16	2	104.50	2	105.00	105.00	0	4,711	0.00%
2022/05/12	2	102.25	3	102.33	102.00	-1	4,665	-0.02%
2022/05/11	1	102.50	0	0.00	101.00	1	4,637	0.02%
2022/05/10	1	101.00	1	101.50	103.50	0	4,622	0.00%
2022/05/09	1	104.00	0	0.00	102.50	1	4,660	0.02%
2022/05/05	1	109.50	1	110.50	108.00	0	4,614	0.00%
2022/04/29	3	105.17	2	104.50	106.00	1	4,597	0.02%
2022/04/27	0	0.00	8	104.50	105.00	-8	4,608	-0.17%
2022/04/25	2	104.50	0	0.00	104.50	2	4,490	0.04%
2022/04/22	2	110.25	0	0.00	110.50	2	4,376	0.05%
2022/04/21	6	110.58	8	111.25	111.50	-2	4,330	-0.05%
2022/04/18	0	0.00	20	104.50	105.00	-20	4,106	-0.49%
2022/04/15	5	105.50	5	106.00	105.00	0	4,081	0.00%
2022/04/14	1	108.00	0	0.00	107.50	1	4,072	0.02%
2022/04/12	3	105.17	3	105.67	105.00	0	4,009	0.00%
2022/04/11	0	0.00	1	106.00	106.00	-1	3,952	-0.03%
2022/04/08	1	108.00	1	110.00	108.00	0	3,871	0.00%
2022/04/07	2	107.75	4	110.38	107.50	-2	3,804	-0.05%
2022/04/01	2	108.25	0	0.00	108.50	2	3,606	0.06%
2022/03/31	2	110.50	12	111.08	107.50	-10	3,572	-0.28%
2022/03/30	10	109.50	0	0.00	109.50	10	3,464	0.29%
2022/03/29	5	110.70	2	111.50	110.50	3	3,393	0.09%
2022/03/28	4	110.50	6	111.50	112.00	-2	3,287	-0.06%
2022/03/25	2	110.50	2	111.50	109.50	0	3,141	0.00%
2022/03/24	0	0.00	1	110.00	110.00	-1	3,027	-0.03%
2022/03/23	4	109.50	6	110.75	109.50	-2	2,975	-0.07%
2022/03/22	0	0.00	1	109.00	109.00	-1	2,825	-0.04%
2022/03/21	2	108.25	2.3	109.74	108.50	-0.3	2,784	-0.01%
2022/03/18	1	107.00	13	104.54	107.50	-12	2,602	-0.46%
2022/03/17	11	103.68	3	102.33	104.00	8	2,347	0.34%
2022/03/14	0	0.00	1	94.40	95.30	-1	2,077	-0.05%
2022/03/11	0	0.00	1.2	94.53	94.40	-1.2	2,096	-0.06%
2022/03/08	0	0.00	3	91.33	91.00	-3	2,153	-0.14%
2022/03/07	1	91.70	0	0.00	91.70	1	2,156	0.05%
2022/03/02	0	0.00	1	94.50	94.30	-1	2,241	-0.04%
2022/03/01	1	93.90	1	94.80	94.40	0	2,245	0.00%
2022/02/24	1	92.50	0.1	92.70	92.40	0.9	2,244	0.04%
2022/02/23	1	94.30	0	0.00	94.30	1	2,265	0.04%
2022/02/22	1	93.40	0	0.00	93.70	1	2,265	0.04%
2022/02/16	0	0.00	1	93.80	93.40	-1	2,405	-0.04%
2022/02/15	1	93.10	0	0.00	92.50	1	2,468	0.04%
2022/02/11	2	94.70	2	95.55	94.60	0	2,490	0.00%
2022/02/10	2	94.70	2	95.25	94.90	0	2,534	0.00%
2022/02/09	4	95.10	1	94.70	95.30	3	2,524	0.12%
2022/02/08	2	96.30	1	97.00	96.50	1	2,527	0.04%
2022/02/07	1	95.70	1	96.50	96.40	0	2,584	0.00%
2022/01/24	2	96.50	0	0.00	96.40	2	2,605	0.08%
2022/01/21	2	99.05	1	100.50	98.00	1	2,595	0.04%
2022/01/20	1	101.50	1	102.00	102.00	0	2,563	0.00%
2022/01/19	1	100.00	1	100.50	101.00	0	2,552	0.00%
2022/01/18	1	101.00	0	0.00	100.50	1	2,541	0.04%
2022/01/17	1	99.20	2	99.70	100.00	-1	2,538	-0.04%
2022/01/14	1	98.70	0	0.00	99.10	1	2,544	0.04%
2022/01/11	0	0.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/07	1	102.50	1.4	103.07	101.50	-0.4	2,529	-0.02%
2022/01/06	0	0.00	10	102.00	102.50	-10	2,485	-0.40%
2021/12/23	0	0.00	5	99.92	100.50	-5	2,579	-0.19%
2021/12/16	1	98.60	1	97.50	98.70	0	2,775	0.00%
2021/12/15	1	96.60	0	0.00	96.10	1	2,798	0.04%
2021/12/08	1	98.90	0	0.00	98.80	1	2,759	0.04%
2021/12/02	2	98.55	0	0.00	98.00	2	2,735	0.07%
2021/12/01	0	0.00	1	98.20	99.50	-1	2,712	-0.04%
2021/11/30	3	98.97	0.1	98.40	98.00	2.9	2,703	0.11%
2021/11/29	0	0.00	2	99.00	98.40	-2	2,663	-0.08%
2021/11/26	5	99.80	3	99.90	99.10	2	2,689	0.07%
2021/11/22	0	0.00	2	101.00	102.50	-2	2,757	-0.07%
2021/11/18	1	100.00	0	0.00	100.00	1	2,720	0.04%
2021/11/17	3	100.50	2	101.00	100.00	1	2,698	0.04%
2021/11/15	2	103.00	6	102.83	102.50	-4	2,648	-0.15%
2021/11/12	8	101.69	3	103.33	102.00	5	2,628	0.19%
2021/11/11	1	99.50	1	100.50	100.50	0	2,565	0.00%
2021/11/10	2	102.50	1	103.00	100.50	1	2,571	0.04%
2021/11/09	3	102.67	5	103.20	103.00	-2	2,561	-0.08%
2021/11/08	2	102.50	5	102.40	102.00	-3	2,498	-0.12%
2021/11/05	2	102.25	5	103.50	101.50	-3	2,516	-0.12%
2021/11/04	2	101.50	5	101.30	101.50	-3	2,493	-0.12%
2021/11/03	1	98.20	2	99.25	99.70	-1	2,443	-0.04%
2021/11/02	1	98.10	1	98.90	98.10	0	2,441	0.00%
2021/11/01	1	96.60	2	97.45	98.20	-1	2,447	-0.04%
2021/10/29	1	96.70	1	98.50	96.00	0	2,429	0.00%
2021/10/28	0	0.00	1	96.40	97.50	-1	2,428	-0.04%
2021/10/26	0	0.00	2	95.00	95.10	-2	2,508	-0.08%
2021/10/22	1	94.30	1	95.30	94.40	0	2,676	0.00%
2021/10/21	1	95.60	1	96.50	94.20	0	2,747	0.00%
2021/10/20	1	95.00	0	0.00	94.60	1	2,784	0.04%
2021/10/19	0	0.00	2	94.25	94.60	-2	2,798	-0.07%
2021/10/18	1	93.20	1	94.20	92.10	0	2,838	0.00%
2021/10/15	1	93.30	1	94.30	93.80	0	2,917	0.00%
2021/10/13	1	93.50	1	94.30	91.20	0	3,026	0.00%
2021/10/12	3	93.30	1	93.80	93.00	2	3,148	0.06%
2021/10/08	0	0.00	2	94.90	94.30	-2	3,286	-0.06%
2021/10/07	0	0.00	4	93.48	94.60	-4	3,330	-0.12%
2021/10/06	2	91.60	0	0.00	90.50	2	3,376	0.06%
2021/10/05	1	92.40	0	0.00	92.00	1	3,397	0.03%
2021/10/04	2	93.40	2	93.90	92.80	0	3,387	0.00%
2021/10/01	4	97.23	0	0.00	94.70	4	3,393	0.12%
2021/09/30	0	0.00	1	99.20	98.90	-1	3,404	-0.03%
2021/09/29	6	97.77	6	98.72	98.20	0	3,394	0.00%
2021/09/28	2	100.00	1	100.50	100.00	1	3,377	0.03%
2021/09/27	19	101.29	1	102.00	101.50	18	3,379	0.53%
2021/09/24	0	0.00	1	102.00	102.00	-1	3,409	-0.03%
2021/09/23	2	99.50	7	99.89	100.50	-5	3,488	-0.14%
2021/09/22	4	94.95	1	95.00	95.00	3	3,573	0.08%
2021/09/17	0.1	98.00	0	0.00	97.70	0.1	3,569	0.00%
2021/09/15	1	98.40	0	0.00	97.60	1	3,744	0.03%
2021/09/14	1	99.00	2	99.30	98.60	-1	3,866	-0.03%
2021/09/13	3.1	98.42	1	99.00	98.40	2.1	3,923	0.05%
2021/09/10	0	0.00	2	99.00	98.90	-2	4,016	-0.05%
2021/09/09	0	0.00	22	97.42	97.00	-22	4,103	-0.54%
2021/09/08	1	98.40	0	0.00	97.60	1	4,125	0.02%
2021/09/07	2	98.70	2	99.30	99.10	0	4,151	0.00%
2021/09/06	4	98.85	3	99.40	98.40	1	4,187	0.02%
2021/09/03	2	98.40	4	99.15	99.50	-2	4,315	-0.05%
2021/09/02	5	99.10	4	99.90	98.10	1	4,473	0.02%
2021/09/01	5	98.72	6	99.17	99.00	-1	4,465	-0.02%
2021/08/31	8	98.60	8	99.50	99.30	0	4,465	0.00%
2021/08/30	2	97.10	2	97.70	96.80	0	4,361	0.00%
2021/08/27	2	97.00	2	97.50	97.30	0	4,359	0.00%
2021/08/26	6	97.12	2	97.45	96.70	4	4,375	0.09%
2021/08/25	3	97.00	7	97.61	98.10	-4	4,418	-0.09%
2021/08/24	5	96.74	1	97.40	96.50	4	4,486	0.09%
2021/08/23	1	96.50	2	97.00	97.00	-1	4,548	-0.02%
2021/08/20	1	94.10	1	94.70	95.00	0	4,662	0.00%
2021/08/19	1	96.30	0	0.00	95.00	1	4,766	0.02%
2021/08/18	5	97.54	3	97.07	98.10	2	4,765	0.04%
2021/08/17	0	0.00	6	97.62	97.00	-6	4,796	-0.13%
2021/08/16	6	96.65	7	96.36	96.40	-1	4,833	-0.02%
2021/08/13	1	99.50	11	99.10	98.00	-10	4,841	-0.21%
2021/08/11	2	99.00	2	99.50	100.00	0	4,891	0.00%
2021/08/10	1	101.50	0	0.00	100.50	1	5,001	0.02%
2021/08/09	5	103.20	2	103.50	102.50	3	5,046	0.06%
2021/08/06	3	104.17	2	104.50	104.00	1	5,135	0.02%
2021/08/05	6	105.08	7	105.29	105.00	-1	5,304	-0.02%
2021/08/04	4	103.88	2	104.50	103.50	2	5,468	0.04%
2021/08/03	3	103.83	2	104.50	104.50	1	5,584	0.02%
2021/07/30	5	105.50	5	105.50	104.50	0	5,767	0.00%
2021/07/29	10	106.75	12	107.00	107.00	-2	5,812	-0.03%
2021/07/28	17	104.53	14	103.32	106.00	3	5,818	0.05%
2021/07/27	11	105.45	17	105.68	105.00	-6	5,825	-0.10%
2021/07/26	0	0.00	1	104.00	104.00	-1	5,962	-0.02%
2021/07/23	1	103.00	0	0.00	103.50	1	6,008	0.02%
2021/07/22	0	0.00	1	104.50	103.50	-1	6,045	-0.02%
2021/07/21	2	102.75	2	103.25	102.00	0	6,072	0.00%
2021/07/20	5	104.40	1	105.00	103.50	4	6,088	0.07%
2021/07/19	3	107.33	1	107.50	107.00	2	6,091	0.03%
2021/07/16	5	108.00	6	108.58	109.00	-1	6,168	-0.02%
2021/07/15	5	107.00	8	107.25	107.50	-3	6,195	-0.05%
2021/07/14	1	105.00	11	105.55	105.00	-10	6,214	-0.16%
2021/07/13	1	105.00	2	105.75	104.50	-1	6,278	-0.02%
2021/07/12	4	104.38	2	105.50	105.00	2	6,264	0.03%
2021/07/09	1	105.00	0.6	105.00	105.00	0.4	6,352	0.01%
2021/07/08	11	105.68	11	106.00	106.00	0	6,574	0.00%
2021/07/07	5	106.00	14	105.68	106.00	-9	6,696	-0.13%
2021/07/06	0	0.00	6	105.00	104.50	-6	6,763	-0.09%
2021/07/05	0	0.00	4	105.75	106.00	-4	7,018	-0.06%
2021/07/02	10	104.50	0	0.00	104.00	10	7,230	0.14%
2021/06/30	7	105.14	5	105.50	105.00	2	7,434	0.03%
2021/06/29	2	108.00	1	107.50	108.50	1	7,506	0.01%
2021/06/28	0	0.00	1	107.00	107.00	-1	7,562	-0.01%
2021/06/25	41	105.76	1	107.00	105.50	40	7,569	0.53%
2021/06/24	8	106.44	6	105.75	106.00	2	7,520	0.03%
2021/06/23	0	0.00	2	104.75	105.50	-2	7,407	-0.03%
2021/06/21	2	100.00	0	0.00	99.90	2	7,366	0.03%
2021/06/17	0	0.00	3	101.00	101.00	-3	7,463	-0.04%
2021/06/11	0	0.00	5	103.00	101.50	-5	7,857	-0.06%
2021/06/10	0	0.00	2	99.00	101.00	-2	7,819	-0.03%
2021/06/02	2	97.70	1	99.20	96.90	1	7,769	0.01%
2021/06/01	1	98.40	1	99.20	98.40	0	7,744	0.00%
2021/05/28	0	0.00	2	96.35	97.00	-2	7,759	-0.03%
2021/05/24	0	0.00	3	93.40	93.70	-3	7,970	-0.04%
2021/05/21	1	92.20	1	93.00	91.80	0	8,017	0.00%
2021/05/20	0	0.00	3	91.80	91.10	-3	8,055	-0.04%
2021/05/18	1	88.80	0	0.00	90.30	1	8,183	0.01%
2021/05/17	1	85.20	6	85.55	88.80	-5	8,126	-0.06%
2021/05/14	2	91.20	1	93.20	90.00	1	8,084	0.01%
2021/05/13	1	92.60	2	91.50	91.80	-1	8,068	-0.01%
2021/05/12	7	90.00	1	89.60	87.00	6	7,953	0.08%
2021/05/11	2	93.00	0	0.00	92.50	2	7,833	0.03%
2021/05/10	7	97.79	0	0.00	97.30	7	7,764	0.09%
2021/05/06	1	98.70	0	0.00	98.70	1	7,806	0.01%
2021/05/04	0	0.00	1	98.50	98.70	-1	7,911	-0.01%
2021/05/03	6	101.25	2	100.00	99.30	4	8,010	0.05%
2021/04/29	4	106.13	8	106.88	106.00	-4	7,927	-0.05%
2021/04/28	1	105.00	0	0.00	104.50	1	7,916	0.01%
2021/04/27	3	105.50	2	106.00	106.00	1	8,020	0.01%
2021/04/26	5	103.50	0	0.00	104.00	5	7,997	0.06%
2021/04/22	2	104.50	6	104.33	103.50	-4	8,180	-0.05%
2021/04/21	1	104.50	0	0.00	104.50	1	8,311	0.01%
2021/04/20	1	106.50	0	0.00	107.00	1	8,264	0.01%
2021/04/19	0	0.00	5	109.00	109.00	-5	8,294	-0.06%
2021/04/16	1	111.50	0	0.00	111.50	1	8,304	0.01%
2021/04/15	1	108.00	1	109.00	109.00	0	8,439	0.00%
2021/04/14	2	110.50	12	108.46	108.50	-10	8,415	-0.12%
2021/04/13	3	112.00	1	113.00	112.00	2	8,447	0.02%
2021/04/12	3	114.00	1	115.00	114.50	2	8,368	0.02%
2021/04/09	9	113.56	0	0.00	113.00	9	8,500	0.11%
2021/04/08	1	116.00	1	117.00	115.50	0	8,341	0.00%
2021/04/07	1	116.00	0	0.00	116.50	1	8,172	0.01%
2021/04/06	3	117.67	1	118.50	117.50	2	8,105	0.02%
2021/04/01	1	118.50	0	0.00	118.00	1	8,026	0.01%
2021/03/31	1	122.50	5	124.00	120.50	-4	7,871	-0.05%
2021/03/30	1	125.00	1	126.00	125.00	0	7,680	0.00%
2021/03/29	1	125.00	3	125.67	125.50	-2	7,654	-0.03%
2021/03/25	2	125.00	2	125.75	123.50	0	7,743	0.00%
2021/03/24	10	126.95	7	127.43	126.00	3	7,811	0.04%
2021/03/23	2	125.50	7	126.00	125.00	-5	7,813	-0.06%
2021/03/22	7	127.71	2	128.50	127.00	5	7,819	0.06%
2021/03/19	2	127.00	2	127.50	127.50	0	7,882	0.00%
2021/03/18	11	126.86	21	127.12	127.50	-10	7,820	-0.13%
2021/03/17	10	124.90	9	125.17	124.50	1	7,709	0.01%
2021/03/16	5	122.50	9	122.94	122.50	-4	7,650	-0.05%
2021/03/15	0	0.00	2	122.00	121.00	-2	7,685	-0.03%
2021/03/12	1	120.50	0	0.00	120.50	1	7,739	0.01%
2021/03/08	5	119.00	0	0.00	119.00	5	8,140	0.06%
2021/03/05	0	0.00	5	119.00	119.50	-5	8,204	-0.06%
2021/03/02	5	121.00	5	121.50	121.00	0	8,460	0.00%
2021/02/26	5	120.50	7	121.07	120.00	-2	8,488	-0.02%
2021/02/24	0	0.00	1	120.00	119.00	-1	8,325	-0.01%
2021/02/19	1	119.00	1	119.50	120.50	0	8,630	0.00%
2021/02/18	0	0.00	5	118.00	118.00	-5	8,556	-0.06%
2021/02/04	1	115.00	1	116.00	116.00	0	8,534	0.00%
2021/02/03	1	113.00	0	0.00	113.00	1	8,509	0.01%
2021/01/29	1	114.50	0	0.00	114.00	1	8,518	0.01%
2021/01/28	1	118.00	0	0.00	116.00	1	8,436	0.01%
2021/01/27	1	120.50	0	0.00	120.50	1	8,351	0.01%
2021/01/26	6	121.75	6	122.08	118.50	0	8,322	0.00%
2021/01/25	0	0.00	1	121.50	121.00	-1	8,182	-0.01%
2021/01/22	0	0.00	1	115.50	117.00	-1	8,084	-0.01%
2021/01/21	5	116.00	0	0.00	115.00	5	7,987	0.06%
2021/01/20	4	113.75	5	115.50	113.00	-1	7,926	-0.01%
2021/01/19	1	117.50	0	0.00	117.00	1	7,809	0.01%
2021/01/18	0	0.00	5	115.50	118.50	-5	7,774	-0.06%
2021/01/15	4	118.50	0	0.00	117.50	4	7,769	0.05%
2021/01/14	8	122.19	12	122.96	122.00	-4	7,574	-0.05%
2021/01/13	1	120.00	13	120.46	121.00	-12	7,432	-0.16%
2021/01/12	5	120.00	6	121.00	118.00	-1	7,508	-0.01%
2021/01/11	2	117.00	0	0.00	118.00	2	7,571	0.03%
2021/01/08	1	117.00	1	121.50	119.00	0	7,481	0.00%
2021/01/06	6	122.08	7	122.86	119.50	-1	7,285	-0.01%
2021/01/05	2	120.00	1	119.00	119.00	1	7,080	0.01%
2021/01/04	8	118.81	7	119.29	119.00	1	7,046	0.01%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	1	114.50	0	0.00	115.00	1	6,730	0.01%
2020/12/29	3	115.00	0	0.00	115.50	3	6,734	0.04%
2020/12/28	6	116.00	0	0.00	115.50	6	6,650	0.09%
2020/12/25	3	118.00	0	0.00	117.00	3	6,614	0.05%
2020/12/24	0	0.00	1	119.00	117.50	-1	6,617	-0.02%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/17	0	0.00	1	121.00	119.50	-1	6,531	-0.02%
2020/12/16	1	117.50	1	118.00	120.00	0	6,471	0.00%
2020/12/15	6	114.33	0	0.00	113.00	6	6,382	0.09%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	3	118.00	0	0.00	118.00	3	6,293	0.05%
2020/12/10	3	120.67	1	120.50	119.50	2	6,250	0.03%
2020/12/09	2	123.50	1	124.00	122.50	1	6,204	0.02%
2020/12/08	12	121.88	0	0.00	121.50	12	6,106	0.20%
2020/12/07	1	123.00	1	120.50	123.00	0	6,020	0.00%
2020/12/03	0	0.00	2	124.00	123.00	-2	5,739	-0.03%
2020/12/02	1	122.50	1	123.00	122.50	0	5,701	0.00%
2020/12/01	1	124.00	0	0.00	124.50	1	5,626	0.02%
2020/11/27	1	121.00	4	119.88	122.00	-3	5,453	-0.06%
2020/11/26	3	118.00	1	117.50	119.00	2	5,396	0.04%
2020/11/23	2	116.50	2	117.50	118.00	0	5,233	0.00%
2020/11/20	7	117.50	5	116.50	116.50	2	5,127	0.04%
2020/11/19	1	119.00	0	0.00	119.00	1	4,975	0.02%
2020/11/18	0	0.00	1	123.00	121.50	-1	4,811	-0.02%
2020/11/17	0	0.00	1	124.00	124.00	-1	4,712	-0.02%
2020/11/16	0	0.00	5	126.50	126.00	-5	4,802	-0.10%
2020/11/13	1	123.00	0	0.00	123.00	1	4,804	0.02%
2020/11/12	0	0.00	2	124.50	124.00	-2	4,839	-0.04%
2020/11/10	2	123.50	0	0.00	122.00	2	4,756	0.04%
2020/11/09	2	128.50	2	129.50	127.00	0	4,767	0.00%
2020/11/06	1	128.00	1	129.00	127.50	0	4,792	0.00%
2020/11/04	0	0.00	2	125.25	126.00	-2	4,890	-0.04%
2020/11/02	5	118.50	0	0.00	119.50	5	5,230	0.10%
2020/10/30	6	123.00	0	0.00	121.00	6	5,368	0.11%
2020/10/23	1	131.50	0	0.00	132.50	1	5,498	0.02%
2020/10/21	2	134.50	1	135.50	133.50	1	5,508	0.02%
2020/10/20	2	133.75	0	0.00	135.00	2	5,471	0.04%
2020/10/19	11	136.50	13	137.50	137.50	-2	5,339	-0.04%
2020/10/15	2	127.25	0	0.00	126.00	2	5,175	0.04%
2020/10/14	1	128.00	0	0.00	129.00	1	5,135	0.02%
2020/09/30	0	0.00	1	126.00	126.00	-1	5,496	-0.02%
2020/09/29	0	0.00	1	126.00	125.50	-1	5,604	-0.02%
2020/09/25	4	125.25	0	0.00	123.00	4	5,791	0.07%
2020/09/24	2	127.75	0	0.00	125.00	2	5,843	0.03%
2020/09/22	1	132.00	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	3	135.50	133.50	-3	5,991	-0.05%
2020/09/15	3	131.00	0	0.00	129.00	3	6,160	0.05%
2020/09/11	0	0.00	1	123.00	123.00	-1	6,211	-0.02%
2020/09/09	1	121.00	8	120.50	121.00	-7	6,258	-0.11%
2020/09/04	5	127.00	0	0.00	128.00	5	6,389	0.08%
2020/08/31	4	126.00	0	0.00	123.00	4	6,496	0.06%
2020/08/20	1	127.50	0	0.00	124.00	1	6,994	0.01%
2020/08/13	9	138.44	0	0.00	134.50	9	7,187	0.13%
2020/08/12	0	0.00	6	137.50	137.00	-6	7,162	-0.08%
2020/08/11	1	140.50	0	0.00	139.00	1	7,184	0.01%
2020/08/10	1	143.00	2	145.00	144.00	-1	7,157	-0.01%
2020/08/07	1	146.50	1	150.00	146.50	0	7,138	0.00%
2020/08/06	4	142.25	3	145.33	145.00	1	7,004	0.01%
2020/08/05	13	137.46	0	0.00	140.00	13	6,901	0.19%
2020/08/04	1	130.50	1	132.00	131.50	0	6,897	0.00%
2020/07/28	0	0.00	3	132.67	132.50	-3	7,439	-0.04%
2020/07/24	2	131.50	0	0.00	127.50	2	7,597	0.03%
2020/07/23	2	130.75	1	131.00	130.00	1	7,617	0.01%
2020/07/17	1	130.00	2	130.00	130.50	-1	7,763	-0.01%
2020/07/16	0	0.00	1	134.00	131.50	-1	7,786	-0.01%
2020/07/15	2	138.00	0	0.00	133.50	2	7,790	0.03%
2020/07/14	0	0.00	1	135.00	135.00	-1	7,906	-0.01%
2020/07/10	1	133.00	9	136.33	132.50	-8	7,985	-0.10%
2020/07/09	6	139.00	1	139.50	139.00	5	8,096	0.06%
2020/07/08	4	133.50	0	0.00	136.50	4	7,985	0.05%
2020/07/07	5	136.80	2	136.50	137.00	3	7,937	0.04%
2020/07/03	1	133.50	0	0.00	135.00	1	8,099	0.01%
2020/07/01	0	0.00	1	131.00	132.50	-1	8,184	-0.01%
2020/06/30	1	127.50	1	129.00	128.50	0	8,145	0.00%
2020/06/29	3	128.17	0	0.00	127.50	3	8,153	0.04%
2020/06/24	1	132.00	1	133.50	133.50	0	8,101	0.00%
2020/06/22	3	134.50	0	0.00	134.00	3	8,207	0.04%
2020/06/16	2	134.00	0	0.00	134.00	2	8,542	0.02%
2020/06/11	0	0.00	18	136.89	131.50	-18	8,805	-0.20%
2020/06/09	5	131.00	0	0.00	138.00	5	8,899	0.06%
2020/06/08	0	0.00	1	131.50	133.00	-1	8,923	-0.01%
2020/06/05	4	130.38	0	0.00	129.50	4	8,981	0.04%
2020/06/03	7	128.93	1	128.00	129.00	6	8,934	0.07%
2020/06/02	1	125.50	1	126.50	125.00	0	8,859	0.00%
2020/06/01	1	123.00	0	0.00	123.00	1	8,719	0.01%
2020/05/28	1	120.00	6	118.50	117.50	-5	8,692	-0.06%
2020/05/27	0	0.00	8	122.00	119.00	-8	8,717	-0.09%
2020/05/26	3	121.50	7	120.64	121.00	-4	8,710	-0.05%
2020/05/25	1	117.00	2	116.50	117.00	-1	8,559	-0.01%
2020/05/22	6	114.75	0	0.00	112.00	6	8,527	0.07%
2020/05/18	6	109.33	0	0.00	108.50	6	8,286	0.07%
2020/05/15	0	0.00	1	113.00	113.50	-1	8,304	-0.01%
2020/05/14	16	118.50	10	113.50	113.50	6	8,253	0.07%
2020/05/11	1	119.00	3	122.17	118.00	-2	8,262	-0.02%
2020/05/08	2	118.25	0	0.00	117.00	2	8,120	0.02%
2020/05/07	0	0.00	1	118.50	117.00	-1	8,064	-0.01%
2020/05/06	2	117.50	0	0.00	119.00	2	7,936	0.03%
2020/05/05	0	0.00	3	112.50	113.00	-3	7,753	-0.04%
2020/05/04	6	105.75	6	106.75	106.00	0	7,540	0.00%
2020/04/30	2	108.75	1	108.00	108.00	1	7,465	0.01%
2020/04/29	1	103.00	2	103.75	104.00	-1	7,406	-0.01%
2020/04/28	1	99.50	0	0.00	101.00	1	7,369	0.01%
2020/04/27	0	0.00	2	102.50	102.00	-2	7,301	-0.03%
2020/04/24	2	99.00	0	0.00	99.30	2	7,231	0.03%
2020/04/23	0	0.00	1	101.50	101.00	-1	7,067	-0.01%
2020/04/21	1	99.50	0	0.00	100.00	1	7,007	0.01%
2020/04/17	3	104.50	2	101.50	102.50	1	6,889	0.01%
2020/04/15	1	102.00	1	103.00	102.00	0	6,702	0.00%
2020/04/14	4	103.38	3	102.67	103.50	1	6,747	0.01%
2020/04/13	1	96.00	3	96.30	95.20	-2	6,553	-0.03%
2020/04/09	18	100.36	16	98.77	98.00	2	6,512	0.03%
2020/04/08	8	98.09	2	98.15	99.90	6	6,356	0.09%
2020/03/27	0	0.00	13	94.04	93.00	-13	5,581	-0.23%
2020/03/26	9	89.66	7	89.37	90.90	2	5,468	0.04%
2020/03/25	0	0.00	2	86.85	86.80	-2	5,371	-0.04%
2020/03/24	5	81.00	3	79.77	81.10	2	5,344	0.04%
2020/03/23	1	75.90	10	75.77	75.50	-9	5,288	-0.17%
2020/03/20	11	75.65	2	75.80	78.50	9	5,274	0.17%
2020/03/18	10	84.90	5	81.10	81.10	5	4,889	0.10%
2020/03/16	0	0.00	2	89.00	87.80	-2	4,608	-0.04%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/11	1	122.00	0	0.00	112.50	1	4,343	0.02%
2020/02/11	0	0.00	0	125.00	124.50	0	4,448	0.00%
2020/01/09	0	0.00	10	136.00	136.00	-10	5,351	-0.19%
2020/01/02	0	0.00	2	148.25	146.50	-2	5,619	-0.04%
2019/12/27	0	0.00	2	141.50	142.00	-2	5,712	-0.04%
2019/12/25	2	140.50	0	0.00	140.50	2	5,946	0.03%
2019/12/18	1	144.50	2	144.75	141.50	-1	6,000	-0.02%
2019/12/17	1	140.50	0	0.00	141.00	1	5,987	0.02%
2019/12/11	1	140.00	0	0.00	136.50	1	6,151	0.02%
2019/11/29	0	0.00	1	133.50	134.50	-1	6,438	-0.02%
2019/11/25	1	138.00	1	137.00	137.00	0	6,529	0.00%
2019/11/20	6	142.00	6	140.50	139.50	0	6,780	0.00%
2019/11/15	2	141.00	2	137.50	138.00	0	6,955	0.00%
2019/11/14	0	0.00	23	138.00	139.50	-23	6,980	-0.33%
2019/11/13	8	144.13	10	144.90	139.00	-2	6,864	-0.03%
2019/11/11	5	146.80	0	0.00	144.00	5	6,880	0.07%
2019/11/06	1	153.00	2	151.75	145.00	-1	7,017	-0.01%
2019/11/05	1	147.50	0.1	148.50	147.50	0.9	6,944	0.01%
2019/11/04	5	145.50	0	0.00	146.00	5	6,984	0.07%
2019/10/29	0	0.00	1	148.00	144.00	-1	7,342	-0.01%
2019/10/25	1	146.00	1	146.50	145.00	0	7,201	0.00%
2019/10/24	0.1	144.50	1	141.00	144.50	-0.9	7,147	-0.01%
2019/10/23	1	139.00	0	0.00	138.00	1	7,109	0.01%
2019/10/22	1	136.50	1	139.00	139.50	0	7,049	0.00%
2019/10/18	34	133.00	0	0.00	134.50	34	6,974	0.49%
2019/10/17	0	0.00	1	127.50	131.00	-1	6,998	-0.01%
2019/10/16	0	0.00	3	126.83	127.00	-3	7,007	-0.04%
2019/10/15	3	122.00	0	0.00	124.00	3	7,095	0.04%
2019/10/14	0	0.00	3	124.83	124.00	-3	7,135	-0.04%
2019/10/08	0	0.00	3	120.33	121.00	-3	7,037	-0.04%
2019/10/07	0	0.00	1	118.50	119.50	-1	7,006	-0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	0	0.00	1	119.50	117.00	-1	6,969	-0.01%
2019/10/01	0	0.00	2	117.00	117.50	-2	6,873	-0.03%
2019/09/27	2	112.00	0	0.00	111.00	2	6,828	0.03%
2019/09/24	0	0.00	2	119.00	116.00	-2	6,898	-0.03%
2019/09/18	0	0.00	1	117.00	115.00	-1	6,771	-0.01%
2019/09/17	0	0.00	1	112.50	112.50	-1	6,653	-0.02%
2019/09/10	3	109.17	2	108.50	112.00	1	6,519	0.02%
2019/09/06	2	117.50	0	0.00	116.50	2	6,271	0.03%
2019/09/05	2	118.50	0	0.00	119.50	2	6,246	0.03%
2019/08/27	1	118.00	3	120.67	118.00	-2	6,494	-0.03%
2019/08/26	2	116.50	1	118.00	117.00	1	6,408	0.02%
2019/08/23	2	121.75	1	125.00	122.00	1	6,355	0.02%
2019/08/22	4	123.50	7	122.50	123.00	-3	6,351	-0.05%
2019/08/21	1	118.50	1	121.00	119.00	0	6,220	0.00%
2019/08/20	1	121.00	2	120.00	119.00	-1	6,240	-0.02%
2019/08/19	0	0.00	4	119.13	119.00	-4	6,216	-0.06%
2019/08/16	4	116.25	0	0.00	116.00	4	6,180	0.06%
2019/08/15	9	117.89	0	0.00	117.50	9	6,140	0.15%
2019/08/14	3	118.50	4	117.38	119.50	-1	6,084	-0.02%
2019/08/06	2	96.90	2	101.50	102.00	0	6,038	0.00%
2019/08/05	1	101.00	1	102.50	101.00	0	6,070	0.00%
2019/08/01	3	111.17	0	0.00	111.00	3	5,967	0.05%
2019/07/31	0	0.00	2	117.25	114.00	-2	5,892	-0.03%
2019/07/30	1	111.00	0	0.00	112.00	1	5,755	0.02%
2019/07/29	1	114.00	1.5	114.17	112.50	-0.5	5,753	-0.01%
2019/07/24	1	114.00	0	0.00	115.00	1	5,900	0.02%
2019/07/23	6	116.67	4	114.50	115.50	2	5,918	0.03%
2019/07/19	0	0.00	2	115.50	114.50	-2	5,928	-0.03%
2019/07/18	0	0.00	1	112.00	111.50	-1	5,934	-0.02%
2019/07/17	3	112.67	1	114.00	114.50	2	5,894	0.03%
2019/07/16	0	0.00	2	108.75	107.50	-2	5,711	-0.04%
2019/07/11	2	103.25	0	0.00	104.00	2	5,781	0.03%
2019/07/10	0	0.00	5	101.00	100.50	-5	5,864	-0.09%
2019/07/08	5	99.60	0	0.00	99.30	5	6,245	0.08%
2019/07/03	1	105.50	0	0.00	106.00	1	6,767	0.01%
2019/07/01	1	105.00	2	104.25	106.50	-1	7,287	-0.01%
2019/06/21	1	100.50	0	0.00	97.30	1	8,117	0.01%
2019/06/20	0	0.00	1	101.00	100.00	-1	8,122	-0.01%
2019/06/17	0	0.00	1	96.00	96.10	-1	8,120	-0.01%
2019/06/05	1	94.00	1	95.20	95.80	0	8,264	0.00%
2019/05/22	1	91.20	1	91.00	91.30	0	8,601	0.00%
2019/05/20	1	89.40	0	0.00	89.60	1	8,578	0.01%
2019/05/17	1	92.70	1	91.40	87.80	0	8,548	0.00%
2019/05/15	1	99.30	1	98.10	98.40	0	8,422	0.00%
2019/05/14	1.2	98.30	0	0.00	99.00	1.2	8,338	0.01%
2019/05/13	2.1	100.48	2	99.95	100.50	0.1	8,317	0.00%
2019/05/10	0.2	104.00	1	107.50	104.00	-0.9	8,280	-0.01%
2019/05/08	1.1	111.91	0	0.00	111.50	1.1	8,253	0.01%
2019/05/03	1	110.50	6	112.08	111.00	-5	8,201	-0.06%
2019/05/02	2	107.50	0	0.00	108.00	2	8,118	0.02%
2019/04/29	1	107.50	0	0.00	108.00	1	8,060	0.01%
2019/04/26	1	110.00	0	0.00	110.00	1	8,059	0.01%
2019/04/25	0	0.00	1	111.50	113.00	-1	8,029	-0.01%
2019/04/24	2	108.75	1	107.50	109.00	1	8,007	0.01%
2019/04/23	3	112.83	1	114.50	112.50	2	7,893	0.03%
2019/04/19	1	109.50	0	0.00	110.00	1	7,837	0.01%
2019/04/17	2	112.75	2	112.50	112.50	0	7,867	0.00%
2019/04/16	2	114.00	4	112.63	109.00	-2	7,771	-0.03%
2019/04/15	8	110.81	36	109.51	109.50	-28	7,665	-0.37%
2019/04/12	2	107.50	67	108.85	108.50	-65	7,641	-0.85%
2019/04/11	0	0.00	1	104.00	103.00	-1	7,484	-0.01%
2019/04/09	35	105.49	3	104.00	102.00	32	7,153	0.45%
2019/04/08	38	100.51	0	0.00	103.00	38	6,900	0.55%
2019/04/03	0	0.00	1	97.90	95.60	-1	6,502	-0.02%
2019/04/02	38	96.98	5	94.20	96.00	33	6,381	0.52%
2019/04/01	2	94.10	1	95.20	94.00	1	6,138	0.02%
2019/03/20	0	0.00	2	91.60	91.70	-2	5,720	-0.03%
2019/03/18	1	90.20	1	89.80	89.80	0	5,614	0.00%
2019/02/27	0	0.00	5	89.40	89.40	-5	6,218	-0.08%
2019/02/26	1	93.00	2	92.15	91.50	-1	6,140	-0.02%
2019/02/21	3	87.40	0	0.00	86.60	3	5,903	0.05%
2019/02/15	2	84.40	0	0.00	84.80	2	6,629	0.03%
2019/02/12	2	83.80	1	84.00	82.50	1	6,730	0.01%
2019/02/11	0	0.00	37	80.05	81.40	-37	6,679	-0.55%
2019/01/30	0	0.00	2.2	79.91	79.00	-2.2	6,682	-0.03%
2019/01/29	1	77.80	1	77.20	77.40	0	6,606	0.00%
2019/01/28	1	78.20	1	78.70	78.70	0	6,608	0.00%
2019/01/24	1	78.00	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0.3	78.30	0	0.00	78.40	0.3	6,732	0.00%
2019/01/21	0	0.00	2	77.60	76.70	-2	6,693	-0.03%
2019/01/16	2	75.20	0	0.00	75.50	2	6,672	0.03%
2018/12/25	2	78.60	0	0.00	78.30	2	6,576	0.03%
2018/12/22	3	80.70	0	0.00	81.40	3	6,618	0.05%
2018/12/21	0.1	82.50	0	0.00	82.60	0.1	6,663	0.00%
2018/12/18	0	0.00	43	82.87	83.00	-43	6,708	-0.64%
2018/12/13	0.2	84.40	0	0.00	84.50	0.2	6,835	0.00%
2018/12/12	0.5	81.50	0	0.00	81.90	0.5	6,997	0.01%
2018/12/03	0	0.00	2	81.70	81.90	-2	7,074	-0.03%
2018/11/29	2	79.60	2	79.20	79.20	0	6,845	0.00%
2018/11/28	0	0.00	1	77.10	78.80	-1	6,733	-0.01%
2018/11/23	0	0.00	1	75.10	75.30	-1	6,823	-0.01%
2018/11/22	6	75.02	5	75.60	75.00	1	6,906	0.01%
2018/11/21	1	77.40	1	77.00	77.40	0	6,980	0.00%
2018/11/19	0	0.00	3	77.33	78.10	-3	6,854	-0.04%
2018/11/16	0	0.00	2	78.45	78.40	-2	6,724	-0.03%
2018/11/15	7	77.09	9	76.64	77.50	-2	6,608	-0.03%
2018/11/14	34	74.32	1	73.60	76.50	33	6,318	0.52%
2018/11/13	3	71.23	3	70.30	72.60	0	6,119	0.00%
2018/11/08	0	0.00	5	68.00	68.00	-5	6,344	-0.08%
2018/11/07	1	66.80	0	0.00	67.50	1	6,581	0.02%
2018/11/06	0	0.00	1	69.60	68.00	-1	6,766	-0.01%
2018/11/05	1	68.40	2	69.45	68.40	-1	6,747	-0.01%
2018/11/02	1	71.80	0	0.00	71.10	1	6,708	0.01%
2018/11/01	3	72.00	3	72.60	72.90	0	6,694	0.00%
2018/10/31	1	70.80	2	72.00	70.70	-1	6,699	-0.01%
2018/10/25	0	0.00	1	69.00	69.20	-1	6,758	-0.01%
2018/10/22	1	71.40	0	0.00	71.50	1	6,793	0.01%
2018/10/19	1	69.40	4	70.08	70.40	-3	6,878	-0.04%
2018/10/16	0	68.50	2	68.85	68.50	-2	7,026	-0.03%
2018/10/15	0	0.00	1	66.40	66.40	-1	7,013	-0.01%
2018/10/11	6	62.60	0	0.00	62.60	6	7,208	0.08%
2018/10/09	0	0.00	7	69.51	68.00	-7	7,173	-0.10%
2018/10/05	2	64.00	9	65.32	65.00	-7	7,119	-0.10%
2018/10/04	1	67.00	0	0.00	67.10	1	7,149	0.01%
2018/10/02	3	68.57	0	0.00	68.00	3	7,119	0.04%
2018/10/01	0	0.00	40	68.35	68.50	-40	7,077	-0.57%
2018/09/28	7	67.50	17	67.95	68.20	-10	7,059	-0.14%
2018/09/27	7	68.00	7	67.90	67.90	0	7,007	0.00%
2018/09/26	12	67.30	2	67.90	67.00	10	6,936	0.14%
2018/09/25	30	67.90	15	67.89	67.40	15	6,903	0.22%
2018/09/21	16	66.83	10	67.63	67.40	6	6,847	0.09%
2018/09/20	25	68.10	5	70.00	67.10	20	6,780	0.29%
2018/09/19	5	69.20	1	69.60	69.20	4	6,667	0.06%
2018/09/18	6	70.28	5	71.16	69.60	1	6,522	0.02%
2018/09/17	0	0.00	1	77.30	77.30	-1	6,180	-0.02%
2018/09/12	4	76.70	0	0.00	76.50	4	5,964	0.07%
2018/09/11	5	76.90	1	75.10	74.90	4	5,888	0.07%
2018/09/10	0	0.00	17	76.21	76.00	-17	5,796	-0.29%
2018/09/07	7	76.34	2	74.15	74.20	5	5,624	0.09%
2018/09/06	8	76.35	11	76.26	76.20	-3	5,546	-0.05%
2018/09/05	2	77.00	2	77.60	76.80	0	5,505	0.00%
2018/09/04	2	77.15	1	77.80	77.40	1	5,493	0.02%
2018/08/31	2	78.90	5	78.72	78.60	-3	5,469	-0.05%
2018/08/30	8	79.51	1	79.80	78.60	7	5,494	0.13%
2018/08/29	2	78.55	7	78.40	78.90	-5	5,288	-0.09%
2018/08/28	11	77.84	23	77.25	76.70	-12	5,213	-0.23%
2018/08/27	3	76.10	3	76.60	76.80	0	5,159	0.00%
2018/08/24	0	0.00	2	74.40	75.00	-2	5,111	-0.04%
2018/08/23	0	0.00	1	73.90	75.00	-1	5,105	-0.02%
2018/08/22	1	76.30	1	75.40	75.40	0	5,084	0.00%
2018/08/21	1	75.00	0	0.00	75.50	1	5,024	0.02%
2018/08/20	2	73.40	0	0.00	74.50	2	4,991	0.04%
2018/08/17	3	77.70	0	0.00	75.90	3	4,865	0.06%
2018/08/16	2	74.90	3	77.00	76.30	-1	4,712	-0.02%
2018/08/15	2	76.65	2	75.90	74.90	0	4,566	0.00%
2018/08/14	3	74.63	3	74.97	76.90	0	4,325	0.00%
2018/08/13	0	0.00	5	73.04	73.50	-5	4,058	-0.12%
2018/08/10	1	72.30	1	72.40	72.00	0	3,796	0.00%
2018/08/09	1	71.90	0	0.00	71.80	1	3,790	0.03%
2018/08/08	3	72.73	0	0.00	71.80	3	3,787	0.08%
2018/08/07	9	72.70	0	0.00	72.80	9	3,805	0.24%
2018/08/06	0	0.00	1	73.30	73.30	-1	3,775	-0.03%
2018/08/03	0	0.00	2	71.10	70.90	-2	3,697	-0.05%
2018/08/02	1	70.90	0	0.00	70.90	1	3,672	0.03%
2018/08/01	0	0.00	1	73.30	73.00	-1	3,592	-0.03%
2018/07/31	1	71.50	0	0.00	72.00	1	3,505	0.03%
2018/07/27	2	71.30	0	0.00	71.30	2	3,478	0.06%
2018/07/26	0	0.00	3	71.73	70.80	-3	3,402	-0.09%
2018/07/25	0	0.00	1	73.00	72.20	-1	3,293	-0.03%
2018/07/24	9	72.52	1	72.30	72.50	8	3,226	0.25%
2018/07/23	5	70.90	5	70.40	70.80	0	3,015	0.00%
2018/07/20	5	70.40	0	0.00	69.90	5	2,969	0.17%
2018/07/19	5	70.64	1	69.80	69.90	4	2,910	0.14%
2018/07/18	0	0.00	18	69.32	70.50	-18	2,785	-0.65%
2018/07/17	0	0.00	3	67.17	67.20	-3	2,640	-0.11%
2018/07/12	0	0.00	100	67.36	67.70	-100	2,476	-4.04%
2018/07/11	100	66.89	0	0.00	67.10	100	2,414	4.14%
2018/07/09	1	67.40	0	0.00	67.40	1	2,437	0.04%
2018/07/05	0	0.00	5	65.30	65.10	-5	2,455	-0.20%
2018/07/03	10	66.50	5	66.40	66.30	5	2,503	0.20%
2018/07/02	0	0.00	1	67.80	66.60	-1	2,528	-0.04%
2018/06/29	0	0.00	2	66.90	67.40	-2	2,535	-0.08%
2018/06/28	3	66.10	2	66.30	66.70	1	2,535	0.04%
2018/06/27	0	0.00	2	66.50	66.80	-2	2,556	-0.08%
2018/06/26	2	66.00	0	0.00	66.20	2	2,601	0.08%
2018/06/20	2	68.00	2	67.80	67.60	0	2,767	0.00%
2018/06/13	0	0.00	5	69.80	70.90	-5	2,974	-0.17%
2018/06/12	1	69.80	14	70.56	69.80	-13	3,155	-0.41%
2018/06/08	24	72.69	10	72.40	71.00	14	3,384	0.41%
2018/06/06	0	0.00	2	70.20	70.90	-2	3,749	-0.05%
2018/06/05	7	70.90	0	0.00	69.90	7	3,756	0.19%
2018/06/04	0	0.00	13	69.20	70.60	-13	3,735	-0.35%
2018/05/29	0	0.00	1	68.40	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	2	68.30	68.30	-2	3,681	-0.05%
2018/05/24	2	68.00	0	0.00	68.00	2	3,693	0.05%
2018/05/23	0	0.00	1	68.10	67.80	-1	3,725	-0.03%
2018/05/22	1	67.50	1	67.90	67.40	0	3,732	0.00%
2018/05/21	0	0.00	1	67.30	67.60	-1	3,838	-0.03%
2018/05/18	10	66.10	10	66.55	66.40	0	3,817	0.00%
2018/05/17	0	0.00	5	66.60	66.70	-5	3,840	-0.13%
2018/05/16	5	65.50	0	0.00	65.70	5	3,819	0.13%
2018/05/15	1	68.10	0	0.00	66.10	1	3,834	0.03%
2018/05/11	0	0.00	5	66.10	66.00	-5	3,876	-0.13%
2018/05/10	5	65.60	5	66.00	65.60	0	3,900	0.00%
2018/05/08	5	64.90	5	65.30	65.50	0	3,984	0.00%
2018/05/07	0	0.00	6	64.25	65.00	-6	3,972	-0.15%
2018/05/03	5	63.00	0	0.00	63.00	5	3,973	0.13%
2018/05/02	1	64.20	0	0.00	63.90	1	4,010	0.02%
2018/04/30	0	0.00	6	64.07	64.90	-6	4,037	-0.15%
2018/04/27	0	0.00	2	62.20	62.60	-2	4,054	-0.05%
2018/04/25	0	0.00	1	62.70	63.20	-1	4,166	-0.02%
2018/04/24	1	62.40	0	0.00	62.50	1	4,192	0.02%
2018/04/23	5	64.90	0	0.00	64.90	5	4,198	0.12%
2018/04/19	0	0.00	2	66.20	66.40	-2	4,238	-0.05%
2018/04/18	0	0.00	3	66.50	65.70	-3	4,244	-0.07%
2018/04/17	5	65.70	0	0.00	64.80	5	4,263	0.12%
2018/04/11	0	0.00	4	67.38	66.50	-4	4,360	-0.09%
2018/04/10	0	0.00	2	67.80	67.70	-2	4,345	-0.05%
2018/04/09	5	68.10	0	0.00	67.30	5	4,343	0.12%
2018/04/02	2	69.20	5	69.40	69.20	-3	4,325	-0.07%
2018/03/30	8	69.14	0	0.00	68.90	8	4,364	0.18%
2018/03/29	1	70.10	4	70.38	69.80	-3	4,420	-0.07%
2018/03/27	0	0.00	1	70.30	70.50	-1	4,395	-0.02%
2018/03/26	0	0.00	5	68.10	69.50	-5	4,342	-0.12%
2018/03/23	7	67.64	3	68.00	67.50	4	4,330	0.09%
2018/03/22	0	0.00	4	69.60	69.60	-4	4,274	-0.09%
2018/03/21	0	0.00	1	70.80	70.30	-1	4,237	-0.02%
2018/03/20	10	71.08	12	70.73	71.10	-2	4,175	-0.05%
2018/03/19	1	69.90	0	0.00	69.60	1	4,077	0.02%
2018/03/16	7	70.64	15	69.97	69.50	-8	4,050	-0.20%
2018/03/15	3	70.10	2	70.15	70.10	1	3,893	0.03%
2018/03/14	1	68.80	0	0.00	68.80	1	3,810	0.03%
2018/03/13	31	68.60	23	68.43	70.10	8	3,720	0.22%
2018/03/12	0	0.00	13	63.67	64.30	-13	3,300	-0.39%
2018/03/09	12	62.42	14	62.84	62.70	-2	3,314	-0.06%
2018/03/08	17	62.95	4	63.43	62.60	13	3,334	0.39%
2018/03/07	5	63.70	13	63.71	63.90	-8	3,429	-0.23%
2018/03/06	8	63.06	8	63.50	63.00	0	3,577	0.00%
2018/03/05	8	62.25	0	0.00	62.30	8	3,721	0.21%
2018/03/01	3	64.50	3	65.00	64.20	0	3,763	0.00%
2018/02/23	0	0.00	8	62.59	63.50	-8	3,777	-0.21%
2018/02/21	3	61.77	3	62.40	61.00	0	3,802	0.00%
2018/02/08	3	62.00	0	0.00	61.80	3	3,931	0.08%
2018/02/07	0	0.00	3	62.60	62.90	-3	3,999	-0.08%
2018/02/06	8	60.50	5	60.30	60.60	3	4,104	0.07%
2018/02/05	4	64.43	3	65.00	64.70	1	4,116	0.02%
2018/02/02	8	67.51	0	0.00	67.00	8	4,121	0.19%
2018/02/01	5	68.30	13	68.33	68.20	-8	4,247	-0.19%
2018/01/31	8	66.48	5	66.90	66.80	3	4,370	0.07%
2018/01/25	11	68.03	0	0.00	67.70	11	4,774	0.23%
2018/01/24	1	67.40	10	68.20	69.00	-9	4,868	-0.18%
2018/01/23	6	67.02	6	67.37	67.00	0	5,157	0.00%
2018/01/22	10	67.25	6	67.40	67.20	4	5,299	0.08%
2018/01/19	0	0.00	9	68.90	68.90	-9	5,369	-0.17%
2018/01/18	2	69.75	21	70.19	69.20	-19	5,402	-0.35%
2018/01/16	12	69.25	6	69.50	69.60	6	6,079	0.10%
2018/01/15	3	69.10	3	69.80	68.70	0	6,252	0.00%
2018/01/11	2	68.80	2	67.90	68.10	0	6,392	0.00%
2018/01/10	0	0.00	10	69.10	68.20	-10	6,417	-0.16%
2018/01/09	13	69.78	3	69.90	69.20	10	6,405	0.16%
2018/01/08	0	0.00	5	68.20	68.40	-5	6,344	-0.08%
2018/01/05	0	0.00	6	67.23	67.20	-6	6,309	-0.10%
2018/01/03	1	66.10	0	0.00	66.10	1	6,464	0.02%
2018/01/02	0	0.00	13	66.04	66.30	-13	6,472	-0.20%