臻鼎-KY (4958)-元大-八德券商分點個股進出

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
119.0
漲跌
--
漲幅
0.00%
成交量
8,524張
產業
上市電子零組件類股
1018人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

臻鼎-KY (4958)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/06/12	1	118.99	2	117.50	119.00	-1	9,426	-0.01%
2024/06/11	2	115.50	0	0.00	113.00	2	9,455	0.02%
2024/06/07	0	116.50	1	116.06	116.50	-1	9,642	-0.01%
2024/06/06	4	111.88	2	113.00	113.50	2	9,601	0.02%
2024/06/05	2	118.25	0	0.00	118.50	2	9,428	0.02%
2024/06/04	2	119.50	0	0.00	118.50	2	9,315	0.02%
2024/06/03	0	121.06	1	122.00	121.50	-1	9,233	-0.01%
2024/05/31	3	123.67	0	0.00	122.00	3	9,187	0.03%
2024/05/30	2	124.00	11	124.27	124.50	-9	9,048	-0.10%
2024/05/29	0	0.00	0	121.00	122.00	0	8,874	0.00%
2024/05/28	1	120.00	0	0.00	120.50	1	8,831	0.01%
2024/05/27	1	120.00	1	122.00	121.00	0	8,855	0.00%
2024/05/24	0	0.00	1	120.00	120.00	-1	8,838	-0.01%
2024/05/23	0	0.00	2	118.50	118.50	-2	8,783	-0.02%
2024/05/22	1	116.50	0	0.00	116.00	1	8,726	0.01%
2024/05/21	1	116.50	1	116.00	116.50	0	8,690	0.00%
2024/05/20	2	117.75	1	119.50	119.50	1	8,665	0.01%
2024/05/17	2	118.01	1	119.50	118.50	1	8,651	0.01%
2024/05/16	0	0.00	3.7	119.45	119.00	-3.7	8,604	-0.04%
2024/05/15	1	119.00	1	119.50	118.50	0	8,558	0.00%
2024/05/14	6	120.50	1	121.00	120.50	5	8,479	0.06%
2024/05/13	1	122.00	1	121.50	122.00	0	8,375	0.00%
2024/05/10	1	120.00	0	0.00	120.00	1	8,310	0.01%
2024/05/09	0	0.00	2.1	121.51	121.00	-2.1	8,240	-0.02%
2024/05/08	1	119.00	1	119.50	120.00	0	8,160	0.00%
2024/05/07	3	117.33	13	117.73	118.50	-10	8,077	-0.12%
2024/05/03	2	118.00	1	117.00	115.50	1	7,960	0.01%
2024/05/02	1	114.50	0	0.00	115.00	1	7,930	0.01%
2024/04/30	1	115.00	0	0.00	116.00	1	7,926	0.01%
2024/04/29	0	0.00	2	116.00	116.50	-2	7,887	-0.03%
2024/04/26	0	0.00	1	115.50	114.00	-1	7,865	-0.01%
2024/04/25	2	114.00	0	0.00	114.50	2	7,871	0.03%
2024/04/24	1.6	117.50	3	116.84	117.00	-1.4	7,880	-0.02%
2024/04/23	2	114.50	1	115.00	113.50	1	7,862	0.01%
2024/04/22	1	113.00	4.5	113.67	113.00	-3.5	7,861	-0.04%
2024/04/19	2	111.00	3	112.50	112.00	-1	7,771	-0.01%
2024/04/17	2	113.50	1	115.00	113.50	1	7,572	0.01%
2024/04/16	2	113.49	1	115.00	112.50	1	7,462	0.01%
2024/04/15	3	115.00	5	115.70	115.50	-2	7,425	-0.03%
2024/04/12	0	0.00	2	117.75	117.50	-2	7,300	-0.03%
2024/04/11	0	118.00	0	0.00	117.50	0	7,228	0.00%
2024/04/10	8	120.19	24	120.31	119.00	-16	7,158	-0.22%
2024/04/09	10	123.10	2	123.00	123.50	8	6,937	0.12%
2024/04/08	7	125.00	24	124.75	125.50	-17	6,753	-0.25%
2024/04/03	15	130.57	5	132.80	129.50	10	6,495	0.15%
2024/04/02	24	131.25	15	131.27	132.00	9	6,231	0.14%
2024/04/01	9	128.50	14	129.18	126.50	-5	5,618	-0.09%
2024/03/29	42	125.48	20	124.78	125.00	22	5,180	0.42%
2024/03/28	18	124.64	17	124.00	125.00	1	4,894	0.02%
2024/03/27	6	112.08	61	114.74	115.50	-55	4,312	-1.28%
2024/03/26	2	110.50	2	110.25	111.00	0	4,269	0.00%
2024/03/25	1	114.00	23	113.46	112.50	-22	4,272	-0.52%
2024/03/22	4	114.38	66	114.64	115.00	-62	4,250	-1.46%
2024/03/21	10	111.60	9.1	111.07	113.00	0.9	4,138	0.02%
2024/03/20	27.1	109.30	37.1	110.81	111.00	-10	4,063	-0.25%
2024/03/19	1.1	107.93	2	107.50	107.50	-0.9	3,883	-0.02%
2024/03/18	3.5	104.57	4	105.13	106.50	-0.5	3,824	-0.01%
2024/03/15	3	105.17	5	106.90	106.50	-2	3,816	-0.05%
2024/03/14	3	106.00	2	106.00	106.00	1	3,665	0.03%
2024/03/13	6.5	107.46	27.5	108.39	108.00	-21	3,525	-0.60%
2024/03/11	0	0.00	2	100.50	101.00	-2	3,167	-0.06%
2024/03/06	0	100.50	0	0.00	100.50	0	3,141	0.00%
2024/03/05	0	0.00	1	101.00	101.50	-1	3,161	-0.03%
2024/03/04	0	0.00	1	100.00	100.50	-1	3,165	-0.03%
2024/03/01	1	99.90	0	0.00	99.40	1	3,162	0.03%
2024/02/29	0	0.00	2	100.25	100.50	-2	3,169	-0.06%
2024/02/27	0	0.00	1	99.80	99.60	-1	3,162	-0.03%
2024/02/26	0	99.50	1	99.70	99.40	-1	3,225	-0.03%
2024/02/23	1	98.80	0	0.00	98.40	1	3,220	0.03%
2024/02/22	0	0.00	3	99.33	98.90	-3	3,257	-0.09%
2024/02/21	3	99.10	0	0.00	99.20	3	3,282	0.09%
2024/02/20	0.1	99.90	1	100.50	100.00	-0.9	3,284	-0.03%
2024/02/19	0	0.00	8	99.51	99.70	-8	3,250	-0.25%
2024/02/16	18	98.05	2	98.30	98.00	16	3,241	0.49%
2024/02/15	0	0.00	1	99.30	99.00	-1	3,230	-0.03%
2024/02/05	3	98.27	2	98.25	98.50	1	3,221	0.03%
2024/02/02	11	99.52	0	0.00	99.40	11	3,208	0.34%
2024/02/01	1	101.50	0	0.00	101.00	1	3,200	0.03%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/26	20	100.75	1	102.00	102.00	19	3,265	0.58%
2024/01/24	1	100.50	0	0.00	101.00	1	3,291	0.03%
2024/01/23	0	0.00	1	102.00	102.50	-1	3,281	-0.03%
2024/01/22	0	0.00	0	101.50	101.50	0	3,273	0.00%
2024/01/19	10	99.60	1	100.00	102.00	9	3,262	0.28%
2024/01/18	6.1	99.30	0	0.00	99.80	6.1	3,256	0.19%
2024/01/17	0	101.50	0	0.00	101.50	0	3,206	0.00%
2024/01/16	0	102.00	0	0.00	103.00	0	3,188	0.00%
2024/01/15	0	103.00	0	0.00	102.00	0	3,176	0.00%
2024/01/12	1	102.00	1	102.50	102.00	0	3,172	0.00%
2024/01/11	1	103.00	1	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	2	104.50	1	106.00	106.50	1	3,190	0.03%
2024/01/04	0	0.00	15	110.17	110.00	-15	3,092	-0.49%
2023/12/29	2	108.00	0	0.00	109.00	2	2,979	0.07%
2023/12/28	3	109.00	1	109.50	109.50	2	2,961	0.07%
2023/12/27	2	108.00	0	0.00	108.50	2	2,903	0.07%
2023/12/22	2	106.50	0	0.00	107.50	2	2,842	0.07%
2023/12/19	0	104.95	0	0.00	107.50	0	2,663	0.00%
2023/12/18	0	106.50	0	0.00	107.00	0	2,617	0.00%
2023/12/15	0	0.00	2	107.00	106.50	-2	2,605	-0.08%
2023/12/12	0	0.00	1	106.00	106.50	-1	2,649	-0.04%
2023/12/11	0	0.00	2	104.50	104.50	-2	2,633	-0.08%
2023/12/08	1	102.50	0	0.00	103.00	1	2,622	0.04%
2023/12/07	1	104.00	1	104.00	103.50	0	2,606	0.00%
2023/12/06	1	102.50	0	103.50	102.50	1	2,604	0.04%
2023/12/05	1	102.50	1	102.00	103.00	0	2,637	0.00%
2023/12/04	0	0.00	1	102.50	103.00	-1	2,668	-0.04%
2023/12/01	0	103.50	0	0.00	103.00	0	2,675	0.00%
2023/11/30	2	102.25	1	103.50	103.50	1	2,673	0.04%
2023/11/29	1	104.50	0	0.00	104.50	1	2,624	0.04%
2023/11/28	2	104.00	0	0.00	104.50	2	2,598	0.08%
2023/11/27	2	103.25	0	0.00	103.00	2	2,618	0.08%
2023/11/24	1	105.50	1	107.00	105.00	0	2,610	0.00%
2023/11/22	2	102.25	0	0.00	103.00	2	2,512	0.08%
2023/11/21	1	102.50	5	103.40	104.00	-4	2,510	-0.16%
2023/11/20	4	102.13	0	0.00	102.00	4	2,472	0.16%
2023/11/16	0	0.00	1	103.50	103.50	-1	2,417	-0.04%
2023/11/15	1	103.00	4	103.13	103.50	-3	2,408	-0.12%
2023/11/14	3	102.17	0	0.00	102.50	3	2,398	0.13%
2023/11/13	0	102.50	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	1	103.00	0	0.00	102.00	1	2,423	0.04%
2023/11/09	1	103.50	2	104.00	103.50	-1	2,446	-0.04%
2023/11/08	1	103.00	6	102.75	103.00	-5	2,480	-0.20%
2023/11/07	3	100.50	40	100.50	101.50	-37	2,506	-1.48%
2023/11/06	1	102.49	2	101.50	102.50	-1	2,661	-0.04%
2023/11/03	1	99.00	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	3	99.53	101.00	-3	2,615	-0.11%
2023/11/01	11	96.42	2	97.45	97.50	9	2,562	0.35%
2023/10/31	0	0.00	1	97.70	97.50	-1	2,552	-0.04%
2023/10/30	26	96.81	3	96.30	96.50	23	2,589	0.89%
2023/10/27	0	0.00	3	96.93	98.00	-3	2,615	-0.11%
2023/10/26	2	97.20	3	96.37	95.90	-1	2,636	-0.04%
2023/10/25	3	97.83	3	98.73	99.00	0	2,612	0.00%
2023/10/24	1	94.10	1	96.00	96.40	0	2,591	0.00%
2023/10/23	2	95.25	2	96.60	95.20	0	2,581	0.00%
2023/10/20	3	98.00	0	0.00	97.80	3	2,582	0.12%
2023/10/19	2	98.80	0	0.00	98.50	2	2,609	0.08%
2023/10/18	0	0.00	2	101.00	101.50	-2	2,607	-0.08%
2023/10/17	3	100.83	1	101.00	100.50	2	2,613	0.08%
2023/10/16	0	0.00	1	102.00	102.00	-1	2,638	-0.04%
2023/10/12	1	99.60	0	0.00	101.00	1	2,683	0.04%
2023/10/11	0	0.00	3	100.03	100.50	-3	2,690	-0.11%
2023/10/06	0	98.40	0	0.00	98.50	0	2,681	0.00%
2023/10/05	11	98.45	0	0.00	98.00	11	2,695	0.41%
2023/10/04	13	97.08	0	0.00	97.40	13	2,685	0.48%
2023/10/03	2	98.90	0	0.00	98.40	2	2,670	0.08%
2023/09/28	0	0.00	1	99.50	98.40	-1	2,700	-0.04%
2023/09/27	2	98.15	0	0.00	97.60	2	2,710	0.07%
2023/09/26	1	98.10	0	0.00	98.30	1	2,719	0.04%
2023/09/25	0	0.00	1	99.10	99.50	-1	2,717	-0.04%
2023/09/22	1	98.20	2	97.70	99.00	-1	2,725	-0.04%
2023/09/21	15	98.33	3	97.83	97.70	12	2,749	0.44%
2023/09/20	11	102.45	1	103.00	101.50	10	2,735	0.37%
2023/09/19	2	102.00	0	0.00	102.50	2	2,733	0.07%
2023/09/15	2	100.75	0	0.00	102.50	2	2,788	0.07%
2023/09/14	0	0.00	2	100.25	100.50	-2	2,780	-0.07%
2023/09/12	0	0.00	3	97.10	98.60	-3	2,858	-0.10%
2023/09/11	10	96.30	6	96.67	96.50	4	2,857	0.14%
2023/09/08	2	96.20	2	97.00	96.50	0	2,864	0.00%
2023/09/07	2	98.50	1	99.50	97.80	1	2,853	0.04%
2023/09/06	2	97.30	1	98.80	99.00	1	2,849	0.04%
2023/09/05	1	97.20	0	0.00	97.30	1	2,830	0.04%
2023/09/01	2	96.60	0	0.00	96.80	2	2,881	0.07%
2023/08/31	3	97.37	0	0.00	96.70	3	2,895	0.10%
2023/08/30	2	96.55	2	95.95	96.80	0	2,915	0.00%
2023/08/29	4	95.00	0	0.00	95.10	4	2,961	0.14%
2023/08/28	1	96.40	1	95.80	95.90	0	2,973	0.00%
2023/08/25	2	94.95	0	0.00	95.10	2	3,042	0.07%
2023/08/24	4	95.63	0	0.00	95.70	4	3,085	0.13%
2023/08/23	1	95.10	0	0.00	95.30	1	3,101	0.03%
2023/08/22	2	95.10	0	0.00	95.70	2	3,122	0.06%
2023/08/21	1	95.60	1	96.00	95.90	0	3,146	0.00%
2023/08/18	3	95.40	0	0.00	95.10	3	3,156	0.10%
2023/08/17	3	95.50	3	96.07	96.30	0	3,194	0.00%
2023/08/16	2	94.95	2	96.45	96.30	0	3,200	0.00%
2023/08/15	1	94.70	0	0.00	95.30	1	3,206	0.03%
2023/08/14	2	94.60	0	0.00	95.50	2	3,231	0.06%
2023/08/11	3	97.10	1	96.60	96.00	2	3,207	0.06%
2023/08/10	10	96.95	1	101.00	98.50	9	3,205	0.28%
2023/08/09	1	105.50	1	105.00	105.00	0	3,023	0.00%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/08/02	0	0.00	0	105.00	104.50	0	3,288	0.00%
2023/07/31	1	106.00	0	0.00	105.00	1	3,257	0.03%
2023/07/27	1	105.00	0	0.00	105.00	1	3,242	0.03%
2023/07/26	0	105.50	0	0.00	105.50	0	3,262	0.00%
2023/07/24	1	104.50	0	0.00	105.00	1	3,297	0.03%
2023/07/21	1	105.50	0	0.00	104.50	1	3,306	0.03%
2023/07/20	1	106.00	0	0.00	105.50	1	3,322	0.03%
2023/07/19	2	105.50	0	0.00	105.00	2	3,340	0.06%
2023/07/18	40	106.75	0	0.00	107.00	40	3,328	1.20%
2023/07/17	0	0.00	1	107.00	107.00	-1	3,287	-0.03%
2023/07/11	1	105.50	0	0.00	105.50	1	3,306	0.03%
2023/07/10	10	105.50	0	0.00	105.00	10	3,348	0.30%
2023/07/07	1	104.52	0	0.00	105.00	1	3,358	0.03%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	0	107.00	1	107.00	106.50	-1	3,380	-0.03%
2023/07/04	1	105.50	0	0.00	106.00	1	3,379	0.03%
2023/07/03	3	105.33	0	0.00	105.50	3	3,398	0.09%
2023/06/29	1	105.01	0	0.00	104.50	1	3,496	0.03%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	1	106.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	0	0.00	1	107.00	109.00	-1	3,484	-0.03%
2023/06/21	4	106.38	0	0.00	106.50	4	3,468	0.12%
2023/06/20	1	106.00	0	105.50	105.50	1	3,471	0.03%
2023/06/19	3	106.67	0	0.00	106.50	3	3,475	0.09%
2023/06/16	1	107.50	0	0.00	107.00	1	3,498	0.03%
2023/06/15	3	107.67	0	0.00	107.50	3	3,440	0.09%
2023/06/14	3	108.33	0	0.00	108.00	3	3,531	0.08%
2023/06/12	5	106.90	0	108.00	107.50	5	3,679	0.14%
2023/06/09	1	107.50	0	0.00	107.50	1	3,890	0.03%
2023/06/08	2	108.25	0	107.50	107.50	2	3,940	0.05%
2023/06/07	0	109.00	0	0.00	109.50	0	3,974	0.00%
2023/06/05	3	109.50	1	108.51	108.50	2	4,089	0.05%
2023/06/01	1	115.50	1	115.50	115.50	0	4,096	0.00%
2023/05/31	2	115.50	21	115.79	116.00	-19	4,098	-0.46%
2023/05/30	0	0.00	1	115.50	115.50	-1	4,056	-0.02%
2023/05/29	0	0.00	1	114.50	114.50	-1	4,041	-0.02%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/23	3	111.83	1	112.00	112.00	2	4,036	0.05%
2023/05/22	0	0.00	4	113.00	113.50	-4	3,994	-0.10%
2023/05/18	0	0.00	4	110.37	110.00	-4	3,958	-0.10%
2023/05/17	3	108.00	0	0.00	107.50	3	3,907	0.08%
2023/05/16	0	107.50	2.1	107.24	107.50	-2.1	3,892	-0.05%
2023/05/12	3	105.33	0	0.00	105.00	3	3,857	0.08%
2023/05/11	38.1	105.64	1	106.50	106.00	37.1	3,814	0.97%
2023/05/09	1	114.00	15	115.17	115.00	-14	3,694	-0.38%
2023/05/08	0	0.00	54	115.29	115.50	-54	3,669	-1.47%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/04/28	0	0.00	17	112.32	111.50	-17	3,754	-0.45%
2023/04/27	0	0.00	60	111.00	111.00	-60	3,742	-1.60%
2023/04/26	1	109.50	4	109.00	108.50	-3	3,696	-0.08%
2023/04/25	1	109.50	7	110.21	109.00	-6	3,660	-0.16%
2023/04/24	1	110.50	1	111.00	110.50	0	3,622	0.00%
2023/04/21	1	112.00	0	0.00	111.00	1	3,591	0.03%
2023/04/20	0	0.00	3	111.17	111.50	-3	3,615	-0.08%
2023/04/19	1	111.00	0	0.00	111.00	1	3,676	0.03%
2023/04/18	0	0.00	3	113.00	113.50	-3	3,685	-0.08%
2023/04/17	1	113.00	3	112.67	113.00	-2	3,729	-0.05%
2023/04/14	0	0.00	1	114.00	113.00	-1	3,735	-0.03%
2023/04/13	0	0.00	2	113.25	113.00	-2	3,739	-0.05%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/04/10	1	112.50	3	111.83	111.50	-2	3,751	-0.05%
2023/04/06	0	0.00	8	113.50	115.50	-8	3,735	-0.21%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	1	111.00	0	0.00	111.00	1	4,094	0.02%
2023/03/24	1	111.00	0	0.00	110.50	1	4,365	0.02%
2023/03/23	5	109.00	1	110.50	109.50	4	4,328	0.09%
2023/03/22	1	110.00	1.1	110.00	110.00	-0.1	4,349	0.00%
2023/03/21	6	107.50	2	108.00	108.00	4	4,374	0.09%
2023/03/20	10	107.65	0	0.00	107.50	10	4,332	0.23%
2023/03/17	0	0.00	2	108.00	109.00	-2	4,364	-0.05%
2023/03/16	2	107.75	0	0.00	107.50	2	4,400	0.05%
2023/03/15	0.1	107.50	1	108.50	107.50	-1	4,430	-0.02%
2023/03/14	10.1	109.70	0	0.00	108.50	10.1	4,464	0.23%
2023/03/10	2	114.50	1	114.50	114.00	1	4,366	0.02%
2023/03/08	1	116.50	0	0.00	116.50	1	4,336	0.02%
2023/03/07	0	0.00	5	118.10	117.50	-5	4,285	-0.12%
2023/03/03	0	0.00	1	115.50	114.50	-1	4,178	-0.02%
2023/03/02	2	113.25	0	0.00	113.50	2	4,160	0.05%
2023/03/01	1	112.50	1	114.50	114.00	0	4,152	0.00%
2023/02/24	2	112.75	0	0.00	112.00	2	4,145	0.05%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/22	1	113.50	0	0.00	114.50	1	4,141	0.02%
2023/02/21	2	114.75	0	0.00	115.00	2	4,146	0.05%
2023/02/20	1	114.50	1	115.00	114.50	0	4,260	0.00%
2023/02/17	0	0.00	0.1	114.50	114.50	-0.1	4,350	0.00%
2023/02/16	0	0.00	10	114.50	114.00	-10	4,416	-0.23%
2023/02/15	0	0.00	1	113.02	113.50	-1	4,540	-0.02%
2023/02/09	0	0.00	0.1	113.50	112.50	-0.1	4,766	0.00%
2023/02/08	2	111.50	1	112.50	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	0.1	113.00	112.50	-0.1	4,812	0.00%
2023/02/03	2	112.25	1	114.00	112.50	1	4,826	0.02%
2023/02/02	0	0.00	0.1	112.50	113.00	-0.1	4,845	0.00%
2023/02/01	0	0.00	0.1	110.00	111.50	-0.1	4,822	0.00%
2023/01/31	0.1	109.50	0.1	109.55	110.00	0	4,886	0.00%
2023/01/30	1	108.50	0.1	109.50	109.00	0.9	4,915	0.02%
2023/01/13	2	106.75	1	107.00	106.50	1	4,963	0.02%
2023/01/12	2	106.75	0	0.00	106.50	2	5,021	0.04%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	2	107.00	1.1	108.05	108.00	0.9	5,114	0.02%
2023/01/09	0	0.00	3	107.17	107.50	-3	5,124	-0.06%
2023/01/06	1	104.00	1	105.50	104.50	0	5,115	0.00%
2023/01/05	4.2	103.89	1	106.00	103.50	3.2	5,148	0.06%
2023/01/04	4	104.88	0	0.00	104.50	4	5,113	0.08%
2023/01/03	2	105.75	1	107.00	107.00	1	5,118	0.02%
2022/12/30	2	105.75	1	106.00	105.00	1	5,090	0.02%
2022/12/29	7.1	104.49	1	105.50	105.00	6.1	5,117	0.12%
2022/12/28	4.2	105.02	0	0.00	105.00	4.2	5,119	0.08%
2022/12/27	4.2	107.01	1	108.00	107.00	3.2	5,096	0.06%
2022/12/26	3.1	107.02	0	0.00	107.00	3.1	5,137	0.06%
2022/12/23	1	107.50	0	0.00	108.00	1	5,167	0.02%
2022/12/22	7	108.21	3	109.50	109.50	4	5,243	0.08%
2022/12/21	7	108.86	0	0.00	109.00	7	5,182	0.14%
2022/12/20	17	111.47	0	0.00	110.00	17	5,046	0.34%
2022/12/19	4	113.13	0	114.00	113.00	4	4,920	0.08%
2022/12/16	2	114.25	14	116.00	114.50	-12	4,807	-0.25%
2022/12/15	2	115.00	0	0.00	115.50	2	4,644	0.04%
2022/12/14	0	0.00	8	115.44	116.50	-8	4,660	-0.17%
2022/12/13	41.2	113.38	1	117.00	112.50	40.2	4,634	0.87%
2022/12/12	1	114.50	0	115.28	116.00	1	4,580	0.02%
2022/12/09	1	116.00	0	0.00	116.00	1	4,598	0.02%
2022/12/08	36	116.40	2	117.25	117.00	34	4,574	0.74%
2022/12/07	13	123.23	1	123.00	122.50	12	4,475	0.27%
2022/12/06	1	128.50	53	127.70	127.00	-52	4,408	-1.18%
2022/12/05	0	0.00	22	125.70	125.50	-22	4,303	-0.51%
2022/12/02	1	122.50	19	122.26	122.50	-18	4,187	-0.43%
2022/12/01	0	0.00	23	120.98	121.00	-23	4,176	-0.55%
2022/11/29	1	119.00	0	0.00	119.00	1	4,174	0.02%
2022/11/25	0	0.00	1	117.50	117.50	-1	4,243	-0.02%
2022/11/24	2	118.50	0	0.00	119.00	2	4,265	0.05%
2022/11/23	2	118.75	0	0.00	119.50	2	4,284	0.05%
2022/11/22	0	0.00	1	116.50	118.00	-1	4,319	-0.02%
2022/11/21	0	0.00	1	119.00	119.00	-1	4,313	-0.02%
2022/11/18	2	117.75	0	0.00	118.50	2	4,318	0.05%
2022/11/17	1	119.00	0.1	119.00	119.50	1	4,343	0.02%
2022/11/16	0	0.00	21	120.00	120.00	-21	4,351	-0.48%
2022/11/15	0	0.00	1	118.00	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	2.7	116.87	118.00	-2.7	4,215	-0.06%
2022/11/11	3	114.50	4	116.25	116.00	-1	4,172	-0.02%
2022/11/10	0	0.00	2	113.50	114.50	-2	4,094	-0.05%
2022/11/09	2	113.00	0	0.00	114.00	2	4,099	0.05%
2022/11/08	0	0.00	2	114.25	113.50	-2	4,113	-0.05%
2022/11/07	3	113.33	2	115.50	112.50	1	4,155	0.02%
2022/11/04	0	0.00	1	112.50	113.00	-1	4,186	-0.02%
2022/11/01	0	0.00	2	107.50	108.00	-2	4,304	-0.05%
2022/10/31	1	105.50	1	106.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/27	2	103.25	3	105.00	105.00	-1	4,348	-0.02%
2022/10/26	2	103.25	0	0.00	103.50	2	4,320	0.05%
2022/10/25	1	107.00	1	106.00	106.50	0	4,277	0.00%
2022/10/24	0	0.00	4	106.63	106.50	-4	4,280	-0.09%
2022/10/21	2	104.50	2	102.00	102.00	0	4,273	0.00%
2022/10/20	2	104.25	0	0.00	105.00	2	4,275	0.05%
2022/10/19	3	107.17	0	0.00	107.00	3	4,239	0.07%
2022/10/18	0	0.00	1	109.50	110.00	-1	4,209	-0.02%
2022/10/17	3	107.17	2	109.00	108.50	1	4,235	0.02%
2022/10/14	0	0.00	1	109.50	111.00	-1	4,355	-0.02%
2022/10/13	1	106.50	1	109.50	106.50	0	4,489	0.00%
2022/10/11	1	106.50	0	0.00	105.50	1	4,593	0.02%
2022/10/07	0	0.00	1	109.50	109.00	-1	4,666	-0.02%
2022/10/06	1	108.50	2	109.75	109.00	-1	4,699	-0.02%
2022/10/04	0	0.00	6	105.67	107.50	-6	4,656	-0.13%
2022/10/03	0.1	102.50	0	0.00	102.50	0.1	4,634	0.00%
2022/09/30	1	105.00	0	0.00	106.00	1	4,630	0.02%
2022/09/29	0.1	104.00	0	0.00	105.00	0.1	4,635	0.00%
2022/09/27	1	110.50	0	0.00	110.00	1	4,570	0.02%
2022/09/26	1.3	111.38	0	0.00	109.00	1.3	4,591	0.03%
2022/09/23	0	0.00	1	113.50	113.50	-1	4,672	-0.02%
2022/09/22	0.1	112.50	0	113.50	114.00	0.1	4,702	0.00%
2022/09/21	0.1	113.50	0	0.00	114.50	0.1	4,797	0.00%
2022/09/19	2.2	114.43	0	0.00	114.00	2.2	4,856	0.05%
2022/09/16	1	116.00	0	116.50	115.50	1	4,864	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	0	0.00	1	114.00	116.50	-1	4,857	-0.02%
2022/09/13	0	0.00	1.4	116.09	116.00	-1.4	4,870	-0.03%
2022/09/12	0	0.00	1.2	116.00	116.00	-1.2	4,921	-0.02%
2022/09/08	1	113.01	1	113.50	114.00	0	4,992	0.00%
2022/09/07	0	0.00	1	112.50	112.50	-1	5,051	-0.02%
2022/09/06	0	0.00	1	112.00	113.50	-1	5,064	-0.02%
2022/09/05	1	109.50	0	0.00	109.50	1	5,020	0.02%
2022/09/02	1	109.00	2	109.50	109.00	-1	5,027	-0.02%
2022/09/01	4	111.50	10	111.00	111.00	-6	5,012	-0.12%
2022/08/31	1	113.50	0	0.00	114.00	1	4,974	0.02%
2022/08/30	10	114.00	3	113.83	113.50	7	4,973	0.14%
2022/08/29	10.2	110.74	0	0.00	111.00	10.2	5,017	0.20%
2022/08/26	1	114.00	0	0.00	114.00	1	5,084	0.02%
2022/08/25	1	114.00	0	0.00	114.00	1	5,206	0.02%
2022/08/24	0.3	112.90	0	0.00	113.50	0.3	5,328	0.00%
2022/08/23	1.1	114.50	0	0.00	115.00	1.1	5,538	0.02%
2022/08/22	2	117.00	10	116.80	117.00	-8	5,883	-0.14%
2022/08/19	20	115.50	0	0.00	116.00	20	5,969	0.34%
2022/08/18	1	116.50	1	116.00	116.50	0	6,162	0.00%
2022/08/17	1	118.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	8	118.00	6	118.08	118.50	2	6,271	0.03%
2022/08/15	0	0.00	6	117.50	117.50	-6	6,250	-0.10%
2022/08/12	6	116.17	1	116.50	117.00	5	6,214	0.08%
2022/08/11	17	118.24	110	119.00	118.00	-93	6,179	-1.51%	大賣/
2022/08/10	10	116.35	95	117.56	118.00	-85	6,048	-1.41%
2022/08/09	5	115.00	7	114.57	115.50	-2	5,916	-0.03%
2022/08/08	10	114.60	25	114.70	115.50	-15	5,897	-0.25%
2022/08/05	0	0.00	1	113.49	113.50	-1	5,889	-0.02%
2022/08/04	1	110.03	1	110.00	111.50	0	5,911	0.00%
2022/08/03	0	112.33	3	112.00	113.00	-3	5,923	-0.05%
2022/08/02	1	110.51	1	111.00	111.00	0	5,903	0.00%
2022/08/01	5	113.50	4	114.75	113.50	1	5,881	0.02%
2022/07/29	2	112.75	4	112.50	113.00	-2	5,877	-0.03%
2022/07/28	0	113.00	0	0.00	111.50	0	5,882	0.00%
2022/07/26	0	0.00	1	111.00	111.00	-1	5,845	-0.02%
2022/07/21	1	112.00	74	113.46	113.50	-73	5,817	-1.25%
2022/07/20	1	107.50	47.2	109.40	109.00	-46.2	5,704	-0.81%
2022/07/19	1	103.00	0	0.00	104.00	1	5,614	0.02%
2022/07/18	0	0.00	2	104.50	104.00	-2	5,620	-0.04%
2022/07/15	2	97.95	4	99.58	100.50	-2	5,599	-0.04%
2022/07/14	0	0.00	1	96.50	96.30	-1	5,579	-0.02%
2022/07/13	1	95.30	1	96.50	94.50	0	5,577	0.00%
2022/07/12	1	94.10	0	94.45	94.10	1	5,593	0.02%
2022/07/08	21	95.46	2	96.20	96.00	19	5,669	0.34%
2022/07/07	1	95.70	1	96.19	96.00	0	5,676	0.00%
2022/07/06	1	94.02	1	93.20	92.30	0	5,694	0.00%
2022/07/05	3	95.37	1	97.80	96.30	2	5,711	0.04%
2022/07/04	1	97.60	0	0.00	97.60	1	5,739	0.02%
2022/07/01	1	99.40	0	0.00	95.80	1	5,865	0.02%
2022/06/29	0	0.00	2	105.00	106.50	-2	5,744	-0.03%
2022/06/28	2	103.50	1	104.50	104.50	1	5,741	0.02%
2022/06/27	0	0.00	2	104.75	104.00	-2	5,736	-0.03%
2022/06/24	1	101.50	1	103.50	102.00	0	5,788	0.00%
2022/06/23	2	102.50	1	101.50	101.50	1	5,909	0.02%
2022/06/22	0	0.00	1	103.00	102.00	-1	5,983	-0.02%
2022/06/21	1	106.00	0	0.00	106.00	1	5,999	0.02%
2022/06/20	1.1	103.64	1	102.50	102.00	0.1	6,109	0.00%
2022/06/17	0.1	110.50	14	109.54	111.00	-13.9	6,100	-0.23%
2022/06/16	3	114.00	2	111.50	111.00	1	6,177	0.02%
2022/06/15	1	114.00	2	114.25	114.00	-1	6,338	-0.02%
2022/06/14	0	0.00	7	115.14	116.00	-7	6,548	-0.11%
2022/06/13	0	0.00	1	114.00	114.50	-1	6,525	-0.02%
2022/06/09	0	0.00	2	118.00	118.00	-2	6,475	-0.03%
2022/06/08	4	118.13	0	0.00	118.00	4	6,448	0.06%
2022/06/07	0	117.50	0	0.00	118.00	0	6,428	0.00%
2022/06/06	1	116.50	6	118.75	118.00	-5	6,344	-0.08%
2022/06/02	13	115.92	0	0.00	116.00	13	6,235	0.21%
2022/06/01	2	119.25	11	120.82	119.00	-9	6,125	-0.15%
2022/05/31	6	120.50	45	120.76	121.00	-39	5,982	-0.65%
2022/05/30	1	119.00	138	119.65	118.50	-137	5,703	-2.40%	大賣/鉅額交易
2022/05/27	4	115.12	1	114.50	114.50	3	5,320	0.06%
2022/05/26	1	115.50	24	115.50	115.50	-23	5,226	-0.44%
2022/05/25	2	111.75	4	111.25	113.00	-2	5,015	-0.04%
2022/05/24	1	111.00	3	111.00	111.00	-2	4,933	-0.04%
2022/05/23	0	0.00	2	109.00	109.00	-2	4,840	-0.04%
2022/05/19	0	0.00	6	108.08	108.50	-6	4,793	-0.13%
2022/05/18	0	0.00	2	108.25	107.50	-2	4,748	-0.04%
2022/05/17	0	0.00	3	106.67	107.50	-3	4,734	-0.06%
2022/05/13	0	0.00	3	105.17	105.50	-3	4,689	-0.06%
2022/05/12	2	102.75	6	102.75	102.00	-4	4,665	-0.09%
2022/05/10	2	101.50	0	102.40	103.50	2	4,622	0.04%
2022/05/09	5	104.30	1	103.00	102.50	4	4,660	0.09%
2022/05/06	0	0.00	2	106.00	108.00	-2	4,622	-0.04%
2022/05/05	0	0.00	0	108.00	108.00	0	4,614	0.00%
2022/05/04	12	108.00	1	108.00	108.50	11	4,594	0.24%
2022/05/03	0	0.00	1	106.00	107.00	-1	4,591	-0.02%
2022/04/29	0	0.00	3	105.00	106.00	-3	4,597	-0.07%
2022/04/27	3	103.33	4	103.38	105.00	-1	4,608	-0.02%
2022/04/26	1	104.50	1	105.00	105.50	0	4,559	0.00%
2022/04/25	3	105.33	1	106.00	104.50	2	4,490	0.04%
2022/04/21	0	0.00	0.3	111.00	111.50	-0.3	4,330	-0.01%
2022/04/20	2	109.50	3.3	108.35	109.50	-1.3	4,225	-0.03%
2022/04/19	1	106.50	3	107.00	106.50	-2	4,137	-0.05%
2022/04/18	0	0.00	1	104.00	105.00	-1	4,106	-0.02%
2022/04/15	0	0.00	1	105.00	105.00	-1	4,081	-0.02%
2022/04/13	1	107.00	2	107.25	108.00	-1	4,044	-0.02%
2022/04/12	2	105.25	2	104.50	105.00	0	4,009	0.00%
2022/04/11	3	106.67	1	107.50	106.00	2	3,952	0.05%
2022/04/08	3	109.50	0	0.00	108.00	3	3,871	0.08%
2022/04/07	1	108.50	4	109.38	107.50	-3	3,804	-0.08%
2022/04/06	4	106.38	2	106.50	107.00	2	3,658	0.05%
2022/04/01	3	107.50	7	108.21	108.50	-4	3,606	-0.11%
2022/03/31	4	109.50	0	0.00	107.50	4	3,572	0.11%
2022/03/30	3	109.00	2	109.50	109.50	1	3,464	0.03%
2022/03/29	5	112.40	2	111.50	110.50	3	3,393	0.09%
2022/03/28	1	111.00	17	111.47	112.00	-16	3,287	-0.49%
2022/03/25	1	109.50	13	111.04	109.50	-12	3,141	-0.38%
2022/03/24	0	0.00	21	109.76	110.00	-21	3,027	-0.69%
2022/03/23	8	109.63	11	110.09	109.50	-3	2,975	-0.10%
2022/03/22	1	109.00	1	109.00	109.00	0	2,825	0.00%
2022/03/21	7	109.07	18.5	108.41	108.50	-11.5	2,784	-0.41%
2022/03/18	1	106.00	16	106.50	107.50	-15	2,602	-0.58%
2022/03/17	6	102.75	10.1	103.19	104.00	-4.1	2,347	-0.17%
2022/03/16	0	0.00	2	95.40	96.00	-2	2,091	-0.10%
2022/03/15	2	93.35	0	0.00	92.90	2	2,076	0.10%
2022/03/11	1	94.40	0	0.00	94.40	1	2,096	0.05%
2022/03/10	0	0.00	2	94.35	95.00	-2	2,108	-0.09%
2022/03/08	1	91.00	2	91.40	91.00	-1	2,153	-0.05%
2022/03/07	2	92.00	0	0.00	91.70	2	2,156	0.09%
2022/03/04	2	93.35	0	0.00	93.90	2	2,186	0.09%
2022/03/03	0.3	94.70	0	0.00	94.80	0.3	2,207	0.01%
2022/03/02	1	93.50	2	94.25	94.30	-1	2,241	-0.04%
2022/03/01	1	93.80	2	94.50	94.40	-1	2,245	-0.04%
2022/02/25	0	92.60	0	0.00	92.00	0	2,239	0.00%
2022/02/23	0	0.00	1	94.60	94.30	-1	2,265	-0.04%
2022/02/22	0.1	93.70	1	93.60	93.70	-0.9	2,265	-0.04%
2022/02/21	0.2	94.50	0	0.00	94.40	0.2	2,270	0.01%
2022/02/17	0	0.00	2	94.55	94.40	-2	2,390	-0.08%
2022/02/16	0	0.00	4	93.70	93.40	-4	2,405	-0.17%
2022/02/15	1	92.90	1.2	92.68	92.50	-0.2	2,468	-0.01%
2022/02/14	16.2	92.42	0	0.00	92.50	16.2	2,481	0.65%
2022/02/11	0.2	94.95	0	0.00	94.60	0.2	2,490	0.01%
2022/02/10	10	94.75	0	0.00	94.90	10	2,534	0.39%
2022/02/09	22	95.00	0	0.00	95.30	22	2,524	0.87%
2022/02/07	0.4	96.00	0	0.00	96.40	0.4	2,584	0.02%
2022/01/26	20	94.75	12	94.30	94.30	8	2,578	0.31%
2022/01/25	11	95.43	0	0.00	95.30	11	2,602	0.42%
2022/01/24	11	96.52	0	0.00	96.40	11	2,605	0.42%
2022/01/21	21	99.07	0	0.00	98.00	21	2,595	0.81%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/18	0	0.00	0.1	101.50	100.50	-0.1	2,541	0.00%
2022/01/17	0	0.00	1	100.50	100.00	-1	2,538	-0.04%
2022/01/14	2	98.75	0	0.00	99.10	2	2,544	0.08%
2022/01/12	2	101.25	0	0.00	101.50	2	2,538	0.08%
2021/12/29	0	0.00	1	100.50	102.00	-1	2,480	-0.04%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/27	0	0.00	0.1	101.50	101.50	-0.1	2,509	0.00%
2021/12/23	1	99.10	2	100.10	100.50	-1	2,579	-0.04%
2021/12/21	0	0.00	1	97.40	97.90	-1	2,645	-0.04%
2021/12/17	0.1	98.10	0	0.00	98.50	0.1	2,706	0.00%
2021/12/16	0	0.00	1	97.70	98.70	-1	2,775	-0.04%
2021/12/15	1.2	96.73	0	0.00	96.10	1.2	2,798	0.04%
2021/12/09	0	0.00	1	99.00	99.10	-1	2,775	-0.04%
2021/12/08	0	0.00	1	99.50	98.80	-1	2,759	-0.04%
2021/12/07	2.2	98.58	1	98.20	98.20	1.2	2,744	0.04%
2021/12/06	0.2	99.10	0	0.00	98.70	0.2	2,731	0.01%
2021/12/02	1	98.00	0	0.00	98.00	1	2,735	0.04%
2021/12/01	1	98.00	1	99.00	99.50	0	2,712	0.00%
2021/11/30	1	98.40	0	0.00	98.00	1	2,703	0.04%
2021/11/26	2	99.75	1	100.00	99.10	1	2,689	0.04%
2021/11/25	0	0.00	1	102.00	101.50	-1	2,784	-0.04%
2021/11/23	2	100.75	1	101.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	3	102.33	102.50	-3	2,757	-0.11%
2021/11/19	1	100.00	0	0.00	100.00	1	2,723	0.04%
2021/11/18	2	99.85	0	0.00	100.00	2	2,720	0.07%
2021/11/17	4.1	100.25	0	0.00	100.00	4.1	2,698	0.15%
2021/11/12	1	101.00	1	104.00	102.00	0	2,628	0.00%
2021/11/10	8	100.63	8	101.00	100.50	0	2,571	0.00%
2021/11/09	0	0.00	11	103.95	103.00	-11	2,561	-0.43%
2021/11/08	3	102.00	0	0.00	102.00	3	2,498	0.12%
2021/11/05	5	101.80	2	103.25	101.50	3	2,516	0.12%
2021/11/04	0	0.00	11	101.95	101.50	-11	2,493	-0.44%
2021/11/03	0	0.00	8	98.81	99.70	-8	2,443	-0.33%
2021/11/02	4	98.08	7	98.66	98.10	-3	2,441	-0.12%
2021/11/01	0	0.00	2	97.10	98.20	-2	2,447	-0.08%
2021/10/29	2	96.20	0	0.00	96.00	2	2,429	0.08%
2021/10/28	0	0.00	8	97.04	97.50	-8	2,428	-0.33%
2021/10/27	5	95.20	3	95.64	95.60	2	2,425	0.08%
2021/10/26	12	95.25	2.1	95.09	95.10	9.9	2,508	0.39%
2021/10/22	1	94.50	2	94.90	94.40	-1	2,676	-0.04%
2021/10/21	1	95.00	1	96.20	94.20	0	2,747	0.00%
2021/10/20	5.1	95.30	0	0.00	94.60	5.1	2,784	0.18%
2021/10/19	0	0.00	2	94.50	94.60	-2	2,798	-0.07%
2021/10/18	1	93.00	0	93.60	92.10	1	2,838	0.03%
2021/10/15	0	0.00	1	94.00	93.80	-1	2,917	-0.03%
2021/10/13	2	92.20	0	0.00	91.20	2	3,026	0.07%
2021/10/08	4	94.75	0	0.00	94.30	4	3,286	0.12%
2021/10/07	0	0.00	4	94.08	94.60	-4	3,330	-0.12%
2021/10/06	2	91.65	2	91.80	90.50	0	3,376	0.00%
2021/10/05	2	90.80	10	91.00	92.00	-8	3,397	-0.24%
2021/10/01	8	96.63	0	0.00	94.70	8	3,393	0.24%
2021/09/30	0	0.00	3	98.70	98.90	-3	3,404	-0.09%
2021/09/29	3	98.17	2	99.00	98.20	1	3,394	0.03%
2021/09/24	2	101.00	0	0.00	102.00	2	3,409	0.06%
2021/09/23	1	99.20	10	99.60	100.50	-9	3,488	-0.26%
2021/09/22	6	95.02	2	95.40	95.00	4	3,573	0.11%
2021/09/17	0	0.00	2	98.30	97.70	-2	3,569	-0.06%
2021/09/16	4	97.70	1	97.40	97.30	3	3,614	0.08%
2021/09/14	0	0.00	2	99.40	98.60	-2	3,866	-0.05%
2021/09/13	0.1	98.80	1	99.00	98.40	-0.9	3,923	-0.02%
2021/09/10	0	0.00	10	97.70	98.90	-10	4,016	-0.25%
2021/09/09	3.1	97.11	0	0.00	97.00	3.1	4,103	0.08%
2021/09/08	1	98.20	1	98.30	97.60	0	4,125	0.00%
2021/09/07	1	98.50	2	99.50	99.10	-1	4,151	-0.02%
2021/09/03	0	0.00	5	98.20	99.50	-5	4,315	-0.12%
2021/09/02	2	98.45	3	99.07	98.10	-1	4,473	-0.02%
2021/09/01	1.2	98.18	1	99.40	99.00	0.2	4,465	0.00%
2021/08/31	9	98.29	2	99.20	99.30	7	4,465	0.16%
2021/08/30	2	96.45	0	0.00	96.80	2	4,361	0.05%
2021/08/24	1	96.40	5	96.50	96.50	-4	4,486	-0.09%
2021/08/23	0	0.00	1	97.30	97.00	-1	4,548	-0.02%
2021/08/19	5	95.70	0	0.00	95.00	5	4,766	0.10%
2021/08/18	15	96.77	0	0.00	98.10	15	4,765	0.31%
2021/08/16	2	97.00	0	0.00	96.40	2	4,833	0.04%
2021/08/13	5	98.50	0	0.00	98.00	5	4,841	0.10%
2021/08/12	3	100.67	0	0.00	100.50	3	4,835	0.06%
2021/08/11	5	100.00	1	100.00	100.00	4	4,891	0.08%
2021/08/10	32	100.20	1	103.00	100.50	31	5,001	0.62%
2021/08/09	4	103.00	0	0.00	102.50	4	5,046	0.08%
2021/08/06	1.1	104.50	10	104.50	104.00	-8.9	5,135	-0.17%
2021/08/05	1	106.00	1	105.00	105.00	0	5,304	0.00%
2021/08/03	2	103.50	0	0.00	104.50	2	5,584	0.04%
2021/08/02	11	104.59	0	0.00	104.50	11	5,685	0.19%
2021/07/30	22	105.23	0	0.00	104.50	22	5,767	0.38%
2021/07/28	3	103.33	4	104.88	106.00	-1	5,818	-0.02%
2021/07/27	6	106.00	1	106.00	105.00	5	5,825	0.09%
2021/07/26	2	103.00	0	0.00	104.00	2	5,962	0.03%
2021/07/23	2	103.50	1	104.00	103.50	1	6,008	0.02%
2021/07/22	0	0.00	1	104.00	103.50	-1	6,045	-0.02%
2021/07/21	14	102.61	1	102.50	102.00	13	6,072	0.21%
2021/07/20	31	104.56	0	0.00	103.50	31	6,088	0.51%
2021/07/19	13	107.15	0	0.00	107.00	13	6,091	0.21%
2021/07/16	59	107.77	12	108.50	109.00	47	6,168	0.76%
2021/07/15	10	107.25	2	106.75	107.50	8	6,195	0.13%
2021/07/14	15.1	104.67	1	105.50	105.00	14.1	6,214	0.23%
2021/07/13	7	105.36	1	106.00	104.50	6	6,278	0.10%
2021/07/12	21	104.76	0	0.00	105.00	21	6,264	0.34%
2021/07/09	1	104.50	1	105.00	105.00	0	6,352	0.00%
2021/07/08	6	105.33	1	106.50	106.00	5	6,574	0.08%
2021/07/07	0	0.00	2	106.25	106.00	-2	6,696	-0.03%
2021/07/02	1	104.00	1	104.00	104.00	0	7,230	0.00%
2021/07/01	3	103.33	9	103.89	103.50	-6	7,363	-0.08%
2021/06/30	3	106.00	0	0.00	105.00	3	7,434	0.04%
2021/06/29	1	108.00	10	107.55	108.50	-9	7,506	-0.12%
2021/06/28	0	0.00	6	106.42	107.00	-6	7,562	-0.08%
2021/06/25	2	105.75	1	105.50	105.50	1	7,569	0.01%
2021/06/24	1	105.50	7	106.29	106.00	-6	7,520	-0.08%
2021/06/23	1	104.50	7	104.14	105.50	-6	7,407	-0.08%
2021/06/21	2	100.75	0	0.00	99.90	2	7,366	0.03%
2021/06/18	5	103.00	1	103.50	102.50	4	7,417	0.05%
2021/06/17	1	100.50	0	0.00	101.00	1	7,463	0.01%
2021/06/15	0	0.00	2	101.50	101.00	-2	7,727	-0.03%
2021/06/11	0	0.00	3	102.00	101.50	-3	7,857	-0.04%
2021/06/10	4	100.38	1	100.00	101.00	3	7,819	0.04%
2021/06/09	0	0.00	1	96.40	96.00	-1	7,699	-0.01%
2021/06/02	0	0.00	2	98.20	96.90	-2	7,769	-0.03%
2021/06/01	5	98.10	1	98.30	98.40	4	7,744	0.05%
2021/05/31	1	96.00	0	0.00	97.00	1	7,735	0.01%
2021/05/28	0	0.00	1	94.50	97.00	-1	7,759	-0.01%
2021/05/27	6	94.93	2	94.35	93.60	4	7,717	0.05%
2021/05/21	4	91.88	2	92.10	91.80	2	8,017	0.02%
2021/05/19	0	0.00	4	91.48	91.60	-4	8,158	-0.05%
2021/05/18	4	89.93	2	90.30	90.30	2	8,183	0.02%
2021/05/17	6	88.72	14	89.46	88.80	-8	8,126	-0.10%
2021/05/14	2	91.00	0	0.00	90.00	2	8,084	0.02%
2021/05/13	2	90.05	6	90.38	91.80	-4	8,068	-0.05%
2021/05/12	4	87.33	4.3	85.58	87.00	-0.3	7,953	0.00%
2021/05/11	4	94.18	0	0.00	92.50	4	7,833	0.05%
2021/05/10	2	98.60	0	0.00	97.30	2	7,764	0.03%
2021/05/06	5	98.62	0	0.00	98.70	5	7,806	0.06%
2021/05/05	3.5	98.89	2	98.90	98.40	1.5	7,764	0.02%
2021/05/04	5	99.18	4	99.20	98.70	1	7,911	0.01%
2021/05/03	29	100.66	5	100.10	99.30	24	8,010	0.30%
2021/04/29	1	106.00	1	106.00	106.00	0	7,927	0.00%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	0	0.00	1.1	105.95	106.00	-1.1	8,020	-0.01%
2021/04/26	2	104.00	0	0.00	104.00	2	7,997	0.03%
2021/04/22	15.1	103.74	2	103.50	103.50	13.1	8,180	0.16%
2021/04/21	0	0.00	1	104.50	104.50	-1	8,311	-0.01%
2021/04/20	18	106.89	1	108.00	107.00	17	8,264	0.21%
2021/04/19	7	109.36	0	0.00	109.00	7	8,294	0.08%
2021/04/16	0	0.00	7	110.57	111.50	-7	8,304	-0.08%
2021/04/15	12	109.08	12	109.50	109.00	0	8,439	0.00%
2021/04/14	23	108.07	26	108.94	108.50	-3	8,415	-0.04%
2021/04/13	38	112.55	13	112.38	112.00	25	8,447	0.30%
2021/04/12	2	114.00	9	114.50	114.50	-7	8,368	-0.08%
2021/04/09	40	113.85	1	114.00	113.00	39	8,500	0.46%
2021/04/08	32	115.45	10	116.50	115.50	22	8,341	0.26%
2021/04/07	41	116.59	8	117.44	116.50	33	8,172	0.40%
2021/04/06	1	117.50	2	117.50	117.50	-1	8,105	-0.01%
2021/04/01	40	118.26	6	118.00	118.00	34	8,026	0.42%
2021/03/31	10	122.00	1	122.50	120.50	9	7,871	0.11%
2021/03/30	7	124.71	6	125.08	125.00	1	7,680	0.01%
2021/03/29	0	0.00	4	125.50	125.50	-4	7,654	-0.05%
2021/03/26	1	124.50	10	124.50	124.50	-9	7,690	-0.12%
2021/03/25	2	123.50	0	0.00	123.50	2	7,743	0.03%
2021/03/24	4	127.25	3	127.33	126.00	1	7,811	0.01%
2021/03/23	8	125.44	8.3	125.80	125.00	-0.3	7,813	0.00%
2021/03/22	3	127.83	7	128.14	127.00	-4	7,819	-0.05%
2021/03/19	12	126.71	12	128.00	127.50	0	7,882	0.00%
2021/03/18	10	126.90	26	126.88	127.50	-16	7,820	-0.20%
2021/03/17	12	124.96	3.2	124.82	124.50	8.8	7,709	0.11%
2021/03/16	0	0.00	13	122.54	122.50	-13	7,650	-0.17%
2021/03/15	2	121.00	0	0.00	121.00	2	7,685	0.03%
2021/03/12	0	0.00	3	119.83	120.50	-3	7,739	-0.04%
2021/03/11	6	119.42	1	119.50	119.00	5	7,927	0.06%
2021/03/10	1	119.00	1	118.50	119.50	0	7,995	0.00%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/08	1.3	120.77	3	119.67	119.00	-1.7	8,140	-0.02%
2021/03/05	1	118.00	0	0.00	119.50	1	8,204	0.01%
2021/03/04	16	119.25	4	120.25	119.50	12	8,397	0.14%
2021/03/03	2	122.50	5	123.10	122.50	-3	8,453	-0.04%
2021/03/02	5	121.20	3	122.33	121.00	2	8,460	0.02%
2021/02/26	21	119.55	4	120.00	120.00	17	8,488	0.20%
2021/02/25	7	122.21	11	121.86	122.00	-4	8,422	-0.05%
2021/02/24	5	120.30	10	120.20	119.00	-5	8,325	-0.06%
2021/02/23	80	117.94	2	118.50	117.50	78	8,433	0.92%
2021/02/22	1	120.50	1	120.50	120.00	0	8,544	0.00%
2021/02/19	0	0.00	5	120.00	120.50	-5	8,630	-0.06%
2021/02/18	100.1	117.40	4	118.00	118.00	96.1	8,556	1.12%
2021/02/17	4	116.00	5	116.80	116.00	-1	8,534	-0.01%
2021/02/04	2	112.50	5	115.20	116.00	-3	8,534	-0.04%
2021/02/03	11	113.05	0	0.00	113.00	11	8,509	0.13%
2021/02/02	12	113.58	3	115.00	113.50	9	8,544	0.11%
2021/02/01	2	112.75	2	114.25	114.00	0	8,494	0.00%
2021/01/29	14	115.11	3	116.17	114.00	11	8,518	0.13%
2021/01/28	25	116.78	1.2	117.80	116.00	23.8	8,436	0.28%
2021/01/27	0	0.00	3	120.50	120.50	-3	8,351	-0.04%
2021/01/26	22	120.05	3	121.83	118.50	19	8,322	0.23%
2021/01/25	4	119.63	12	118.92	121.00	-8	8,182	-0.10%
2021/01/22	4	115.00	3	117.00	117.00	1	8,084	0.01%
2021/01/21	1	115.00	6	115.42	115.00	-5	7,987	-0.06%
2021/01/20	25	113.50	4	113.25	113.00	21	7,926	0.26%
2021/01/19	1	117.50	4	117.75	117.00	-3	7,809	-0.04%
2021/01/18	3	116.83	3	118.17	118.50	0	7,774	0.00%
2021/01/15	11	119.27	0	0.00	117.50	11	7,769	0.14%
2021/01/14	18.2	121.92	7	122.43	122.00	11.2	7,574	0.15%
2021/01/13	5	119.80	5	120.40	121.00	0	7,432	0.00%
2021/01/12	11	119.55	14	119.64	118.00	-3	7,508	-0.04%
2021/01/11	29.1	117.47	3	118.00	118.00	26.1	7,571	0.34%
2021/01/08	67	117.44	12	117.50	119.00	55	7,481	0.74%
2021/01/07	16	121.16	5	121.00	120.00	11	7,342	0.15%
2021/01/06	60	120.22	14	120.54	119.50	46	7,285	0.63%
2021/01/05	7	118.86	8	119.25	119.00	-1	7,080	-0.01%
2021/01/04	8	120.13	6	119.08	119.00	2	7,046	0.03%
2020/12/31	2	113.50	5	114.60	114.00	-3	6,812	-0.04%
2020/12/30	0	0.00	5	114.80	115.00	-5	6,730	-0.07%
2020/12/29	5	115.40	2	114.50	115.50	3	6,734	0.04%
2020/12/28	1	115.50	2	116.25	115.50	-1	6,650	-0.02%
2020/12/25	15	118.37	0	0.00	117.00	15	6,614	0.23%
2020/12/24	1	119.00	2	118.00	117.50	-1	6,617	-0.02%
2020/12/23	0	0.00	1	117.00	118.00	-1	6,631	-0.02%
2020/12/22	0	0.00	7	116.64	116.00	-7	6,674	-0.10%
2020/12/21	11	120.86	2	119.25	118.50	9	6,710	0.13%
2020/12/18	1	122.50	6	122.42	121.50	-5	6,645	-0.08%
2020/12/17	3	120.33	15	120.50	119.50	-12	6,531	-0.18%
2020/12/16	1	115.50	7	117.71	120.00	-6	6,471	-0.09%
2020/12/15	4	115.25	0	0.00	113.00	4	6,382	0.06%
2020/12/14	2	118.25	0	0.00	118.00	2	6,227	0.03%
2020/12/11	0	0.00	2	118.50	118.00	-2	6,293	-0.03%
2020/12/10	12	120.17	2	119.50	119.50	10	6,250	0.16%
2020/12/09	2	123.50	3	123.50	122.50	-1	6,204	-0.02%
2020/12/08	4	121.50	3	121.50	121.50	1	6,106	0.02%
2020/12/07	20	122.43	14	122.79	123.00	6	6,020	0.10%
2020/12/04	1	120.50	1	121.00	121.00	0	5,819	0.00%
2020/12/03	2	122.75	3	123.67	123.00	-1	5,739	-0.02%
2020/12/02	4	123.50	2	123.00	122.50	2	5,701	0.04%
2020/12/01	1	123.00	2	124.50	124.50	-1	5,626	-0.02%
2020/11/30	4	124.13	5	124.30	123.50	-1	5,620	-0.02%
2020/11/27	1	121.50	10	120.80	122.00	-9	5,453	-0.17%
2020/11/26	3	116.50	5	118.50	119.00	-2	5,396	-0.04%
2020/11/25	6	117.58	2	117.50	117.00	4	5,380	0.07%
2020/11/24	0	0.00	2	119.75	119.00	-2	5,298	-0.04%
2020/11/23	16	117.88	3	118.00	118.00	13	5,233	0.25%
2020/11/20	6	117.00	1	118.00	116.50	5	5,127	0.10%
2020/11/19	7	118.50	3	119.00	119.00	4	4,975	0.08%
2020/11/18	9	121.67	4	121.00	121.50	5	4,811	0.10%
2020/11/17	2	124.50	0	0.00	124.00	2	4,712	0.04%
2020/11/16	1	125.50	3	125.83	126.00	-2	4,802	-0.04%
2020/11/13	2	122.00	0	0.00	123.00	2	4,804	0.04%
2020/11/12	1	124.00	5	124.70	124.00	-4	4,839	-0.08%
2020/11/10	7	123.64	0	0.00	122.00	7	4,756	0.15%
2020/11/09	1	127.50	0	0.00	127.00	1	4,767	0.02%
2020/11/05	1	126.00	2	126.75	126.50	-1	4,824	-0.02%
2020/11/04	1	123.50	3	125.67	126.00	-2	4,890	-0.04%
2020/11/03	3	122.17	7	123.36	123.00	-4	5,065	-0.08%
2020/11/02	2	118.75	1	119.50	119.50	1	5,230	0.02%
2020/10/30	16	122.53	0	0.00	121.00	16	5,368	0.30%
2020/10/29	1	126.00	1	127.00	127.00	0	5,308	0.00%
2020/10/28	2	129.00	0	0.00	128.00	2	5,353	0.04%
2020/10/27	4	130.00	0	0.00	130.00	4	5,379	0.07%
2020/10/23	16	132.47	6	135.58	132.50	10	5,498	0.18%
2020/10/22	3	134.33	3	135.00	134.50	0	5,518	0.00%
2020/10/21	14	134.43	4	136.75	133.50	10	5,508	0.18%
2020/10/20	17	134.79	7	136.71	135.00	10	5,471	0.18%
2020/10/19	2	136.50	13	135.38	137.50	-11	5,339	-0.21%
2020/10/16	1	128.00	5	126.80	126.00	-4	5,140	-0.08%
2020/10/15	9	125.78	0	0.00	126.00	9	5,175	0.17%
2020/10/14	4	128.13	0	0.00	129.00	4	5,135	0.08%
2020/10/13	1	129.50	3	131.33	129.00	-2	5,157	-0.04%
2020/10/12	4	130.25	4	129.25	128.00	0	5,156	0.00%
2020/10/08	2	131.25	1	133.00	131.50	1	5,193	0.02%
2020/10/07	2	131.00	1	133.00	131.00	1	5,249	0.02%
2020/10/06	6	132.58	7	131.86	132.50	-1	5,297	-0.02%
2020/10/05	1	125.00	1	127.00	127.00	0	5,315	0.00%
2020/09/30	0	0.00	1	126.00	126.00	-1	5,496	-0.02%
2020/09/29	5	125.40	2	126.75	125.50	3	5,604	0.05%
2020/09/28	1	126.00	2	127.25	125.00	-1	5,731	-0.02%
2020/09/25	1	124.00	1	127.00	123.00	0	5,791	0.00%
2020/09/24	14	126.07	0	0.00	125.00	14	5,843	0.24%
2020/09/23	2	131.50	1	133.50	131.50	1	5,832	0.02%
2020/09/22	4	131.75	2	134.00	131.50	2	5,906	0.03%
2020/09/18	1	130.00	5	133.30	134.50	-4	6,094	-0.07%
2020/09/17	3	131.50	3	133.50	132.00	0	6,121	0.00%
2020/09/16	4	134.00	5	133.10	134.50	-1	6,221	-0.02%
2020/09/15	3	127.67	4	130.25	129.00	-1	6,160	-0.02%
2020/09/14	0	0.00	6	128.83	129.00	-6	6,224	-0.10%
2020/09/11	0	0.00	1	122.50	123.00	-1	6,211	-0.02%
2020/09/09	3	121.33	2	122.00	121.00	1	6,258	0.02%
2020/09/08	2	123.00	2	122.50	123.00	0	6,316	0.00%
2020/09/07	3	126.00	1	126.00	123.50	2	6,366	0.03%
2020/09/04	2	126.50	3	127.67	128.00	-1	6,389	-0.02%
2020/09/03	2	127.00	2	130.25	126.00	0	6,406	0.00%
2020/09/02	1	126.50	1	126.50	127.50	0	6,451	0.00%
2020/09/01	2	122.00	1	123.00	123.50	1	6,511	0.02%
2020/08/31	3	125.83	4	127.13	123.00	-1	6,496	-0.02%
2020/08/28	1	124.50	0	0.00	124.50	1	6,541	0.02%
2020/08/27	3	127.50	0	0.00	125.50	3	6,668	0.04%
2020/08/26	1	127.50	3	128.50	129.00	-2	6,832	-0.03%
2020/08/25	4	126.25	3	127.83	127.00	1	6,932	0.01%
2020/08/24	6	127.58	1	129.00	128.00	5	6,956	0.07%
2020/08/21	8	128.44	5	128.20	129.50	3	6,970	0.04%
2020/08/20	8	127.25	3	123.33	124.00	5	6,994	0.07%
2020/08/19	2	132.00	2	134.00	132.50	0	7,028	0.00%
2020/08/18	3	132.67	0	0.00	132.00	3	7,053	0.04%
2020/08/17	2	135.75	1	136.50	136.00	1	7,097	0.01%
2020/08/14	3	135.33	1	135.50	135.50	2	7,146	0.03%
2020/08/13	9	137.72	8	139.44	134.50	1	7,187	0.01%
2020/08/12	4	137.38	1	138.50	137.00	3	7,162	0.04%
2020/08/11	20	140.85	4	143.25	139.00	16	7,184	0.22%
2020/08/10	7	143.43	4	145.50	144.00	3	7,157	0.04%
2020/08/07	7	148.50	6	149.33	146.50	1	7,138	0.01%
2020/08/06	17	143.15	23	144.43	145.00	-6	7,004	-0.09%
2020/08/05	1	141.00	82	138.79	140.00	-81	6,901	-1.17%
2020/08/04	1	129.50	1	131.50	131.50	0	6,897	0.00%
2020/08/03	58	134.24	0	0.00	130.00	58	6,959	0.83%
2020/07/31	15	136.00	5	136.50	135.00	10	7,039	0.14%
2020/07/30	1	134.50	2	135.75	135.50	-1	7,207	-0.01%
2020/07/29	4	130.38	10	133.65	134.50	-6	7,397	-0.08%
2020/07/28	3	128.50	6	131.67	132.50	-3	7,439	-0.04%
2020/07/27	7	128.29	1	128.00	128.00	6	7,514	0.08%
2020/07/24	2	129.25	1	131.50	127.50	1	7,597	0.01%
2020/07/23	3	130.00	6	129.58	130.00	-3	7,617	-0.04%
2020/07/22	4	131.75	0	0.00	131.50	4	7,634	0.05%
2020/07/21	0	0.00	1	132.50	133.50	-1	7,740	-0.01%
2020/07/20	5	129.70	3	131.00	131.00	2	7,727	0.03%
2020/07/17	5	130.20	5	131.90	130.50	0	7,763	0.00%
2020/07/16	2	132.50	0	0.00	131.50	2	7,786	0.03%
2020/07/15	3	134.17	1	137.00	133.50	2	7,790	0.03%
2020/07/14	4	136.13	4	137.13	135.00	0	7,906	0.00%
2020/07/13	1	132.50	4	135.25	135.50	-3	7,949	-0.04%
2020/07/10	10	134.60	3	137.00	132.50	7	7,985	0.09%
2020/07/09	4	140.25	6	141.75	139.00	-2	8,096	-0.02%
2020/07/08	13	135.46	3	134.83	136.50	10	7,985	0.13%
2020/07/07	3	136.67	10	137.60	137.00	-7	7,937	-0.09%
2020/07/06	0	0.00	3	137.00	138.00	-3	7,951	-0.04%
2020/07/03	1	132.50	1	134.50	135.00	0	8,099	0.00%
2020/07/02	2	133.25	4	133.50	133.50	-2	8,143	-0.02%
2020/07/01	1	131.00	7	130.79	132.50	-6	8,184	-0.07%
2020/06/30	116	128.02	4	130.00	128.50	112	8,145	1.37%	大買/鉅額交易
2020/06/29	109	127.20	0	0.00	127.50	109	8,153	1.34%	大買/鉅額交易
2020/06/24	1	133.50	2	133.75	133.50	-1	8,101	-0.01%
2020/06/23	6	131.33	3	131.83	132.00	3	8,172	0.04%
2020/06/22	4	133.88	7	134.07	134.00	-3	8,207	-0.04%
2020/06/19	1	135.00	1	136.00	137.00	0	8,279	0.00%
2020/06/18	0	0.00	6	134.50	134.50	-6	8,255	-0.07%
2020/06/17	7	133.00	0	0.00	132.00	7	8,226	0.09%
2020/06/16	5	134.30	2	135.00	134.00	3	8,542	0.04%
2020/06/15	2	131.25	4	133.00	132.00	-2	8,612	-0.02%
2020/06/12	6	130.58	3	131.33	133.50	3	8,691	0.03%
2020/06/11	3	133.67	3	133.83	131.50	0	8,805	0.00%
2020/06/10	2	134.75	2	136.00	135.50	0	8,923	0.00%
2020/06/09	1	137.50	24	136.77	138.00	-23	8,899	-0.26%
2020/06/08	1	135.00	3	132.17	133.00	-2	8,923	-0.02%
2020/06/05	2	129.50	0	0.00	129.50	2	8,981	0.02%
2020/06/04	4	130.38	8	130.63	131.50	-4	9,002	-0.04%
2020/06/03	0	0.00	16	130.75	129.00	-16	8,934	-0.18%
2020/06/02	6	124.42	6	126.08	125.00	0	8,859	0.00%
2020/06/01	1	120.00	8	121.56	123.00	-7	8,719	-0.08%
2020/05/29	2	116.75	5	118.70	119.50	-3	8,688	-0.03%
2020/05/28	4	118.63	1	121.50	117.50	3	8,692	0.03%
2020/05/27	6	120.08	3	120.67	119.00	3	8,717	0.03%
2020/05/26	3	119.83	10	120.75	121.00	-7	8,710	-0.08%
2020/05/25	2	112.50	8	115.94	117.00	-6	8,559	-0.07%
2020/05/22	4	114.00	2	117.50	112.00	2	8,527	0.02%
2020/05/21	1	115.50	4	115.63	116.00	-3	8,422	-0.04%
2020/05/20	3	112.17	13	112.12	113.00	-10	8,377	-0.12%
2020/05/19	5	109.50	3	111.33	109.00	2	8,333	0.02%
2020/05/18	5	109.60	12	112.96	108.50	-7	8,286	-0.08%
2020/05/15	4	113.13	12	113.96	113.50	-8	8,304	-0.10%
2020/05/14	9	115.61	3	117.00	113.50	6	8,253	0.07%
2020/05/13	3	117.50	0	0.00	117.50	3	8,232	0.04%
2020/05/12	7	118.36	1	120.50	117.00	6	8,357	0.07%
2020/05/11	9	119.78	5	122.10	118.00	4	8,262	0.05%
2020/05/08	15	118.50	4	118.25	117.00	11	8,120	0.14%
2020/05/07	6	118.50	1	118.00	117.00	5	8,064	0.06%
2020/05/06	2	115.25	4	115.75	119.00	-2	7,936	-0.03%
2020/05/05	3	112.33	12	110.75	113.00	-9	7,753	-0.12%
2020/05/04	8	105.69	3	106.83	106.00	5	7,540	0.07%
2020/04/30	10	106.55	3	107.67	108.00	7	7,465	0.09%
2020/04/29	2	102.75	12	103.75	104.00	-10	7,406	-0.14%
2020/04/28	8	100.25	2	101.00	101.00	6	7,369	0.08%
2020/04/27	0	0.00	6	101.25	102.00	-6	7,301	-0.08%
2020/04/24	8	98.45	5	99.30	99.30	3	7,231	0.04%
2020/04/23	3	101.00	5	101.60	101.00	-2	7,067	-0.03%
2020/04/22	4	98.80	4	99.63	100.00	0	7,041	0.00%
2020/04/21	6	100.42	0	0.00	100.00	6	7,007	0.09%
2020/04/20	6	102.42	0	0.00	102.00	6	6,917	0.09%
2020/04/17	7	103.86	3	104.17	102.50	4	6,889	0.06%
2020/04/16	7	101.71	6	102.92	102.00	1	6,745	0.01%
2020/04/15	6	102.92	12	103.25	102.00	-6	6,702	-0.09%
2020/04/14	14	103.04	18	100.67	103.50	-4	6,747	-0.06%
2020/04/13	19	95.56	2	97.75	95.20	17	6,553	0.26%
2020/04/10	5	97.04	0	0.00	96.80	5	6,530	0.08%
2020/04/09	11	98.95	7	100.00	98.00	4	6,512	0.06%
2020/04/08	4	98.85	11	95.85	99.90	-7	6,356	-0.11%
2020/04/07	5	91.22	2	91.75	91.30	3	6,116	0.05%
2020/04/06	21	89.24	8	89.85	90.30	13	5,958	0.22%
2020/04/01	8	91.70	0	0.00	91.00	8	5,831	0.14%
2020/03/31	1	92.20	3	93.23	93.00	-2	5,787	-0.03%
2020/03/30	3	90.20	1	91.00	91.10	2	5,670	0.04%
2020/03/27	3	94.90	10	94.98	93.00	-7	5,581	-0.13%
2020/03/26	4	88.10	9	89.56	90.90	-5	5,468	-0.09%
2020/03/25	2	87.35	2	86.35	86.80	0	5,371	0.00%
2020/03/24	3	80.43	14	80.17	81.10	-11	5,344	-0.21%
2020/03/23	2	75.15	10	75.70	75.50	-8	5,288	-0.15%
2020/03/20	36	76.99	20	79.42	78.50	16	5,274	0.30%
2020/03/19	11	73.64	13	73.00	73.00	-2	4,973	-0.04%
2020/03/18	15	84.15	6	82.47	81.10	9	4,889	0.18%
2020/03/17	12	83.73	23	81.80	79.20	-11	4,774	-0.23%
2020/03/16	20	90.52	11	91.35	87.80	9	4,608	0.20%
2020/03/13	8	91.40	9	91.40	91.40	-1	4,484	-0.02%
2020/03/12	4	104.88	12	103.50	101.50	-8	4,455	-0.18%
2020/03/11	5	117.20	3	120.33	112.50	2	4,343	0.05%
2020/03/09	3	115.33	0	0.00	112.00	3	4,238	0.07%
2020/03/06	2	119.25	1	120.00	118.50	1	4,197	0.02%
2020/03/05	1	120.50	3	122.50	122.00	-2	4,184	-0.05%
2020/03/04	1	120.00	2	121.50	121.00	-1	4,174	-0.02%
2020/03/03	3	120.50	6	121.75	121.00	-3	4,120	-0.07%
2020/03/02	3	113.33	5	116.50	118.00	-2	4,047	-0.05%
2020/02/27	2	115.25	0	0.00	115.50	2	4,021	0.05%
2020/02/26	5	120.30	0	0.00	119.00	5	3,960	0.13%
2020/02/25	0	0.00	1	122.50	123.50	-1	3,929	-0.03%
2020/02/24	2	119.50	2	120.25	119.50	0	3,970	0.00%
2020/02/21	3	121.67	3	123.50	123.00	0	4,004	0.00%
2020/02/20	1	124.50	3	124.33	123.00	-2	4,012	-0.05%
2020/02/19	1	122.50	1	123.00	123.00	0	4,012	0.00%
2020/02/18	2	122.00	0	0.00	122.00	2	4,032	0.05%
2020/02/17	8	125.13	0	0.00	123.00	8	4,247	0.19%
2020/02/14	1	128.50	4	129.25	128.50	-3	4,453	-0.07%
2020/02/13	0	0.00	3	127.50	127.00	-3	4,607	-0.07%
2020/02/12	8	127.50	4	131.00	127.00	4	4,606	0.09%
2020/02/11	0	0.00	4	123.50	124.50	-4	4,448	-0.09%
2020/02/10	1	114.00	2	117.50	122.00	-1	4,467	-0.02%
2020/02/07	2	121.50	0	0.00	121.00	2	4,546	0.04%
2020/02/06	5	121.80	2	123.25	122.50	3	4,536	0.07%
2020/02/05	1	121.00	2	121.50	120.50	-1	4,545	-0.02%
2020/02/04	3	124.17	4	123.75	124.50	-1	4,547	-0.02%
2020/02/03	5	119.40	1	116.50	120.50	4	4,677	0.09%
2020/01/31	3	116.00	5	118.10	119.50	-2	4,683	-0.04%
2020/01/30	11	123.41	4	124.13	121.50	7	4,671	0.15%
2020/01/20	11	135.00	0	0.00	134.50	11	4,703	0.23%
2020/01/17	1	136.00	1	137.50	136.50	0	4,784	0.00%
2020/01/16	0	0.00	9	137.06	137.00	-9	4,881	-0.18%
2020/01/15	2	135.75	1	137.50	136.00	1	4,998	0.02%
2020/01/14	4	136.50	1	138.00	136.00	3	5,093	0.06%
2020/01/13	0	0.00	3	137.00	138.00	-3	5,167	-0.06%
2020/01/10	3	133.83	1	135.00	135.00	2	5,290	0.04%
2020/01/09	0	0.00	2	134.75	136.00	-2	5,351	-0.04%
2020/01/08	2	128.25	1	130.50	130.00	1	5,482	0.02%
2020/01/07	17	133.94	1	132.50	131.50	16	5,513	0.29%
2020/01/06	6	143.92	0	0.00	142.00	6	5,517	0.11%
2020/01/03	4	146.38	5	147.20	147.00	-1	5,539	-0.02%
2020/01/02	3	147.00	7	145.57	146.50	-4	5,619	-0.07%
2019/12/31	2	141.75	3	143.50	143.00	-1	5,656	-0.02%
2019/12/30	3	142.50	5	143.60	142.00	-2	5,655	-0.04%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/25	0	0.00	2	140.75	140.50	-2	5,946	-0.03%
2019/12/24	0	0.00	1	140.00	139.00	-1	5,981	-0.02%
2019/12/23	1	138.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	2	137.25	4	139.00	139.50	-2	6,035	-0.03%
2019/12/19	7	138.64	4	137.50	137.00	3	6,037	0.05%
2019/12/18	4	142.38	13	143.81	141.50	-9	6,000	-0.15%
2019/12/17	4	140.50	6	139.83	141.00	-2	5,987	-0.03%
2019/12/16	1	136.00	0	0.00	136.50	1	6,004	0.02%
2019/12/13	7	136.86	7	140.07	136.00	0	6,102	0.00%
2019/12/12	0	0.00	1	138.50	139.00	-1	6,160	-0.02%
2019/12/11	6	137.92	5	139.70	136.50	1	6,151	0.02%
2019/12/10	1	135.00	2	137.75	138.50	-1	6,206	-0.02%
2019/12/09	1	136.50	6	136.75	136.50	-5	6,242	-0.08%
2019/12/06	2	133.50	2	135.50	134.00	0	6,364	0.00%
2019/12/05	3	133.67	1	135.50	133.00	2	6,431	0.03%
2019/12/04	7	135.50	5	137.20	135.00	2	6,443	0.03%
2019/12/03	4	133.88	2	135.50	133.00	2	6,417	0.03%
2019/12/02	0	0.00	2	135.50	134.50	-2	6,441	-0.03%
2019/11/29	7	133.00	0	0.00	134.50	7	6,438	0.11%
2019/11/28	2	137.00	0	0.00	137.00	2	6,447	0.03%
2019/11/27	2	137.00	2	138.50	138.50	0	6,511	0.00%
2019/11/26	1	137.50	0	0.00	136.50	1	6,528	0.02%
2019/11/25	1	137.00	0	0.00	137.00	1	6,529	0.02%
2019/11/22	6	136.67	0	0.00	136.50	6	6,716	0.09%
2019/11/21	2	137.00	3	138.33	139.00	-1	6,770	-0.01%
2019/11/20	15	138.77	7	139.93	139.50	8	6,780	0.12%
2019/11/19	1	139.50	3	141.33	140.00	-2	6,867	-0.03%
2019/11/18	0	0.00	1	140.00	141.00	-1	6,901	-0.01%
2019/11/15	3	138.33	1	141.00	138.00	2	6,955	0.03%
2019/11/14	24	138.17	8	138.56	139.50	16	6,980	0.23%
2019/11/13	14	141.93	11	141.50	139.00	3	6,864	0.04%
2019/11/12	2	152.25	13	150.65	153.00	-11	6,719	-0.16%
2019/11/11	9	146.22	5	148.70	144.00	4	6,880	0.06%
2019/11/08	8	145.88	2	147.25	147.50	6	6,920	0.09%
2019/11/07	6	145.75	7	147.07	148.00	-1	6,959	-0.01%
2019/11/06	31	149.85	34	147.93	145.00	-3	7,017	-0.04%
2019/11/05	5	145.80	1	148.00	147.50	4	6,944	0.06%
2019/11/04	11	146.73	4	145.63	146.00	7	6,984	0.10%
2019/11/01	1	143.00	2	145.50	146.50	-1	7,012	-0.01%
2019/10/31	11	142.73	1	144.00	145.00	10	7,236	0.14%
2019/10/30	0	0.00	2	148.00	148.50	-2	7,201	-0.03%
2019/10/29	2	144.25	1	144.50	144.00	1	7,342	0.01%
2019/10/28	1	150.00	0	0.00	147.50	1	7,266	0.01%
2019/10/25	1	144.50	3	147.17	145.00	-2	7,201	-0.03%
2019/10/24	0	0.00	4	140.25	144.50	-4	7,147	-0.06%
2019/10/22	1	139.50	5	139.50	139.50	-4	7,049	-0.06%
2019/10/21	0	0.00	1	135.50	135.50	-1	6,986	-0.01%
2019/10/18	7	132.29	3	131.83	134.50	4	6,974	0.06%
2019/10/17	0	0.00	3	128.33	131.00	-3	6,998	-0.04%
2019/10/16	2	128.25	3	127.33	127.00	-1	7,007	-0.01%
2019/10/15	5	125.10	2	126.50	124.00	3	7,095	0.04%
2019/10/14	1	124.00	11	126.50	124.00	-10	7,135	-0.14%
2019/10/09	1	118.50	7	119.71	119.00	-6	7,008	-0.09%
2019/10/08	4	121.13	6	120.42	121.00	-2	7,037	-0.03%
2019/10/07	1	117.50	8	117.69	119.50	-7	7,006	-0.10%
2019/10/03	5	114.70	0	0.00	114.00	5	6,984	0.07%
2019/10/02	5	118.00	4	120.13	117.00	1	6,969	0.01%
2019/10/01	0	0.00	2	116.75	117.50	-2	6,873	-0.03%
2019/09/27	2	113.25	0	0.00	111.00	2	6,828	0.03%
2019/09/26	1	115.00	0	0.00	115.00	1	6,812	0.01%
2019/09/25	1	115.00	0	0.00	115.50	1	6,829	0.01%
2019/09/24	4	116.75	1	119.00	116.00	3	6,898	0.04%
2019/09/23	0	0.00	3	116.83	117.50	-3	6,891	-0.04%
2019/09/20	1	115.00	0	0.00	115.00	1	6,912	0.01%
2019/09/18	0	0.00	2	115.00	115.00	-2	6,771	-0.03%
2019/09/17	0	0.00	1	113.00	112.50	-1	6,653	-0.02%
2019/09/16	1	110.50	0	0.00	112.00	1	6,576	0.02%
2019/09/12	2	111.00	1	113.00	111.50	1	6,584	0.02%
2019/09/11	1	111.00	1	114.00	110.50	0	6,562	0.00%
2019/09/10	2	109.75	2	110.75	112.00	0	6,519	0.00%
2019/09/09	2	114.50	1	113.00	113.00	1	6,341	0.02%
2019/09/06	3	117.83	3	117.00	116.50	0	6,271	0.00%
2019/09/05	3	118.50	1	119.00	119.50	2	6,246	0.03%
2019/09/04	1	117.00	1	119.50	117.50	0	6,290	0.00%
2019/09/03	1	116.50	0	0.00	116.00	1	6,360	0.02%
2019/09/02	1	113.50	4	117.00	118.50	-3	6,391	-0.05%
2019/08/30	3	116.00	1	117.50	116.00	2	6,377	0.03%
2019/08/28	3	116.67	0	0.00	115.00	3	6,463	0.05%
2019/08/27	5	118.60	8	119.06	118.00	-3	6,494	-0.05%
2019/08/26	3	117.33	1	119.00	117.00	2	6,408	0.03%
2019/08/23	2	122.25	3	123.00	122.00	-1	6,355	-0.02%
2019/08/22	2	123.75	14	123.11	123.00	-12	6,351	-0.19%
2019/08/21	8	119.56	4	119.13	119.00	4	6,220	0.06%
2019/08/20	0	0.00	5	120.80	119.00	-5	6,240	-0.08%
2019/08/19	3	119.50	11	118.77	119.00	-8	6,216	-0.13%
2019/08/16	39	118.13	37	117.16	116.00	2	6,180	0.03%
2019/08/15	2	117.00	2	118.00	117.50	0	6,140	0.00%
2019/08/14	28	118.61	32	118.66	119.50	-4	6,084	-0.07%
2019/08/13	0	0.00	2	107.75	109.00	-2	5,821	-0.03%
2019/08/12	0	0.00	1	105.50	106.00	-1	5,877	-0.02%
2019/08/08	1	106.50	2	105.50	106.00	-1	5,951	-0.02%
2019/08/07	2	103.00	2	104.00	102.50	0	5,980	0.00%
2019/08/06	1	96.60	5	100.28	102.00	-4	6,038	-0.07%
2019/08/05	1	101.50	1	100.50	101.00	0	6,070	0.00%
2019/08/02	5	103.70	1	103.50	102.00	4	6,134	0.07%
2019/08/01	12	112.38	4	113.75	111.00	8	5,967	0.13%
2019/07/31	11	115.73	9	116.33	114.00	2	5,892	0.03%
2019/07/30	1	111.50	1	113.00	112.00	0	5,755	0.00%
2019/07/29	6	113.67	3	116.00	112.50	3	5,753	0.05%
2019/07/26	3	114.00	2	114.00	113.50	1	5,847	0.02%
2019/07/25	6	115.50	2	116.25	116.00	4	5,875	0.07%
2019/07/24	2	114.75	1	116.50	115.00	1	5,900	0.02%
2019/07/23	5	115.20	3	117.00	115.50	2	5,918	0.03%
2019/07/22	2	113.75	4	115.00	116.00	-2	5,931	-0.03%
2019/07/19	2	114.25	7	114.50	114.50	-5	5,928	-0.08%
2019/07/18	13	112.08	18	112.53	111.50	-5	5,934	-0.08%
2019/07/17	27	112.19	25	112.48	114.50	2	5,894	0.03%
2019/07/16	2	109.25	3	108.83	107.50	-1	5,711	-0.02%
2019/07/15	1	103.00	1	105.00	105.00	0	5,645	0.00%
2019/07/12	1	104.00	0	0.00	104.50	1	5,696	0.02%
2019/07/11	0	0.00	3	103.83	104.00	-3	5,781	-0.05%
2019/07/10	0	0.00	8	101.00	100.50	-8	5,864	-0.14%
2019/07/09	4	98.20	3	98.63	98.70	1	5,931	0.02%
2019/07/08	10	100.01	2	99.60	99.30	8	6,245	0.13%
2019/07/05	5	103.10	4	104.50	104.50	1	6,347	0.02%
2019/07/04	3	103.17	1	103.50	103.50	2	6,542	0.03%
2019/07/02	2	106.50	1	107.00	105.50	1	7,158	0.01%
2019/07/01	2	104.00	4	104.38	106.50	-2	7,287	-0.03%
2019/06/28	4	99.75	0	0.00	99.40	4	7,432	0.05%
2019/06/27	0	0.00	7	100.50	101.50	-7	7,663	-0.09%
2019/06/26	1	97.50	2	97.10	97.90	-1	7,805	-0.01%
2019/06/25	1	98.30	1	99.30	97.70	0	7,874	0.00%
2019/06/24	3	97.33	3	98.40	98.50	0	8,060	0.00%
2019/06/21	7	98.76	0	0.00	97.30	7	8,117	0.09%
2019/06/20	0	0.00	1	101.50	100.00	-1	8,122	-0.01%
2019/06/19	0	0.00	3	98.00	99.50	-3	8,137	-0.04%
2019/06/18	3	95.17	1	96.20	96.00	2	8,079	0.02%
2019/06/17	0	0.00	2	95.95	96.10	-2	8,120	-0.02%
2019/06/14	3	95.17	1	96.60	94.60	2	8,272	0.02%
2019/06/13	4	96.25	3	96.80	96.10	1	8,280	0.01%
2019/06/12	4	95.50	35	96.84	96.80	-31	8,267	-0.37%
2019/06/11	30	96.10	16	95.03	96.10	14	8,265	0.17%
2019/06/10	13	93.53	3	93.63	93.80	10	8,233	0.12%
2019/06/06	4	94.00	1	95.40	93.20	3	8,255	0.04%
2019/06/05	5	95.00	6	93.95	95.80	-1	8,264	-0.01%
2019/06/04	2	91.00	1	91.10	90.30	1	8,202	0.01%
2019/06/03	7	90.16	6	90.85	90.80	1	8,211	0.01%
2019/05/31	3	91.53	3	90.93	92.60	0	8,161	0.00%
2019/05/30	3	90.10	3	91.03	90.00	0	8,123	0.00%
2019/05/29	2	88.55	3	89.80	90.10	-1	8,178	-0.01%
2019/05/28	4	90.08	4	91.08	89.70	0	8,236	0.00%
2019/05/27	3	89.40	4	89.90	90.00	-1	8,528	-0.01%
2019/05/24	3	89.23	4	89.78	90.00	-1	8,575	-0.01%
2019/05/23	5	89.64	3	88.57	88.80	2	8,590	0.02%
2019/05/22	6	90.15	8	91.25	91.30	-2	8,601	-0.02%
2019/05/21	2	90.10	6	90.48	91.20	-4	8,637	-0.05%
2019/05/20	7	89.89	9	89.88	89.60	-2	8,578	-0.02%
2019/05/17	5	90.80	1	87.80	87.80	4	8,548	0.05%
2019/05/16	3	95.00	2	94.80	94.50	1	8,525	0.01%
2019/05/15	2	99.05	1	100.00	98.40	1	8,422	0.01%
2019/05/14	1	99.50	0	0.00	99.00	1	8,338	0.01%
2019/05/13	2	99.95	0	0.00	100.50	2	8,317	0.02%
2019/05/10	2	106.75	2	109.25	104.00	0	8,280	0.00%
2019/05/09	4	108.38	0	0.00	108.00	4	8,283	0.05%
2019/05/08	1	109.00	3	112.00	111.50	-2	8,253	-0.02%
2019/05/07	2	109.75	3	111.83	112.00	-1	8,201	-0.01%
2019/05/06	3	106.00	3	108.50	109.00	0	8,192	0.00%
2019/05/03	3	110.67	8	111.44	111.00	-5	8,201	-0.06%
2019/05/02	2	108.25	0	0.00	108.00	2	8,118	0.02%
2019/04/30	1	106.00	2	108.75	110.50	-1	8,106	-0.01%
2019/04/29	2	108.50	0	0.00	108.00	2	8,060	0.02%
2019/04/26	18	109.64	3	110.67	110.00	15	8,059	0.19%
2019/04/25	0	0.00	6	111.92	113.00	-6	8,029	-0.07%
2019/04/24	10	107.80	5	108.70	109.00	5	8,007	0.06%
2019/04/23	3	112.67	1	114.50	112.50	2	7,893	0.03%
2019/04/22	1	115.00	2	114.50	114.00	-1	7,880	-0.01%
2019/04/19	3	109.17	3	110.83	110.00	0	7,837	0.00%
2019/04/18	4	110.75	2	112.00	109.50	2	7,884	0.03%
2019/04/17	0	0.00	11	112.23	112.50	-11	7,867	-0.14%
2019/04/16	7	110.29	1	110.50	109.00	6	7,771	0.08%
2019/04/15	0	0.00	1	109.50	109.50	-1	7,665	-0.01%
2019/04/12	6	109.33	10	107.85	108.50	-4	7,641	-0.05%
2019/04/11	2	102.75	0	0.00	103.00	2	7,484	0.03%
2019/04/10	4	101.00	3	103.17	102.50	1	7,360	0.01%
2019/04/09	2	103.00	17	103.91	102.00	-15	7,153	-0.21%
2019/04/08	12	102.37	7	102.21	103.00	5	6,900	0.07%
2019/04/03	0	0.00	3	98.00	95.60	-3	6,502	-0.05%
2019/04/02	12	93.80	10	95.64	96.00	2	6,381	0.03%
2019/04/01	24	93.05	15	94.75	94.00	9	6,138	0.15%
2019/03/29	1	95.70	1	95.60	95.70	0	5,878	0.00%
2019/03/28	0	0.00	1	94.40	93.60	-1	5,710	-0.02%
2019/03/27	3	94.50	4	93.55	93.10	-1	5,667	-0.02%
2019/03/26	1	92.30	4	92.20	92.00	-3	5,511	-0.05%
2019/03/25	3	89.60	2	90.50	90.40	1	5,522	0.02%
2019/03/21	1	91.70	0	0.00	91.70	1	5,556	0.02%
2019/03/20	3	92.40	1	92.80	91.70	2	5,720	0.03%
2019/03/19	2	91.20	5	92.38	92.90	-3	5,727	-0.05%
2019/03/18	2	89.80	1	90.80	89.80	1	5,614	0.02%
2019/03/15	1	89.30	0	0.00	89.40	1	5,660	0.02%
2019/03/14	3	90.03	1	91.40	89.30	2	5,734	0.03%
2019/03/13	3	88.40	4	89.90	91.50	-1	5,788	-0.02%
2019/03/12	0	0.00	10	89.80	90.00	-10	5,770	-0.17%
2019/03/11	9	87.91	5	88.74	88.10	4	5,822	0.07%
2019/03/08	2	88.50	9	89.07	89.50	-7	5,964	-0.12%
2019/03/07	5	87.80	0	0.00	87.80	5	6,014	0.08%
2019/03/06	1	87.70	6	88.57	88.70	-5	6,117	-0.08%
2019/03/05	5	87.70	1	88.90	87.10	4	6,202	0.06%
2019/03/04	9	88.72	12	89.04	88.30	-3	6,260	-0.05%
2019/02/27	14	89.20	3	89.33	89.40	11	6,218	0.18%
2019/02/26	4	90.45	2	92.20	91.50	2	6,140	0.03%
2019/02/25	1	88.10	12	88.70	89.50	-11	5,877	-0.19%
2019/02/22	1	86.50	2	87.30	87.10	-1	5,869	-0.02%
2019/02/21	6	86.85	0	0.00	86.60	6	5,903	0.10%
2019/02/20	6	88.20	4	89.15	88.20	2	6,000	0.03%
2019/02/19	0	0.00	1	85.00	85.50	-1	6,061	-0.02%
2019/02/18	3	83.83	3	84.87	84.60	0	6,349	0.00%
2019/02/15	4	83.90	1	84.60	84.80	3	6,629	0.05%
2019/02/14	1	82.80	1	84.20	83.00	0	6,742	0.00%
2019/02/13	2	81.85	3	82.83	82.60	-1	6,729	-0.01%
2019/02/12	1	82.00	1	84.00	82.50	0	6,730	0.00%
2019/02/11	1	80.00	5	80.48	81.40	-4	6,679	-0.06%
2019/01/30	1	79.00	6	79.07	79.00	-5	6,682	-0.07%
2019/01/29	8	77.21	5	77.70	77.40	3	6,606	0.05%
2019/01/28	2	78.05	2	79.05	78.70	0	6,608	0.00%
2019/01/25	0	0.00	9	77.69	79.20	-9	6,661	-0.14%
2019/01/24	4	76.13	0	0.00	76.40	4	6,656	0.06%
2019/01/23	1	76.70	2	78.20	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	3	77.47	77.80	-3	6,717	-0.04%
2019/01/21	3	76.53	5	77.32	76.70	-2	6,693	-0.03%
2019/01/18	0	0.00	13	75.71	76.70	-13	6,705	-0.19%
2019/01/17	8	74.21	1	75.50	73.70	7	6,666	0.11%
2019/01/16	1	75.40	6	75.43	75.50	-5	6,672	-0.07%
2019/01/15	0	0.00	9	74.33	74.70	-9	6,644	-0.14%
2019/01/14	9	73.27	0	0.00	72.10	9	6,641	0.14%
2019/01/11	0	0.00	7	75.03	75.40	-7	6,639	-0.11%
2019/01/10	7	72.09	12	73.16	74.10	-5	6,654	-0.08%
2019/01/09	8	73.65	2	73.85	73.80	6	6,598	0.09%
2019/01/08	13	74.08	10	74.77	74.30	3	6,609	0.05%
2019/01/07	7	74.89	6	75.77	75.10	1	6,604	0.02%
2019/01/04	6	73.18	9	74.09	73.60	-3	6,564	-0.05%
2019/01/03	13	74.92	0	0.00	72.90	13	6,555	0.20%
2019/01/02	10	79.07	2	81.00	78.90	8	6,494	0.12%
2018/12/28	4	79.40	5	80.26	80.20	-1	6,517	-0.02%
2018/12/27	1	79.00	5	79.38	80.30	-4	6,561	-0.06%
2018/12/26	1	78.00	1	78.60	77.80	0	6,573	0.00%
2018/12/25	7	79.14	0	0.00	78.30	7	6,576	0.11%
2018/12/24	0	0.00	1	81.70	81.40	-1	6,589	-0.02%
2018/12/22	3	80.93	0	0.00	81.40	3	6,618	0.05%
2018/12/21	2	81.20	3	81.87	82.60	-1	6,663	-0.02%
2018/12/20	1	81.80	7	81.69	81.90	-6	6,690	-0.09%
2018/12/19	0	0.00	10	83.05	82.50	-10	6,692	-0.15%
2018/12/18	13	81.87	3	82.43	83.00	10	6,708	0.15%
2018/12/17	1	81.80	0	0.00	81.50	1	6,708	0.01%
2018/12/14	1	82.00	3.6	82.88	82.40	-2.6	6,780	-0.04%
2018/12/13	0	0.00	2	84.00	84.50	-2	6,835	-0.03%
2018/12/12	0	0.00	6	81.37	81.90	-6	6,997	-0.09%
2018/12/11	1	79.50	0	0.00	79.10	1	7,019	0.01%
2018/12/10	6	79.37	7	79.50	80.30	-1	7,021	-0.01%
2018/12/07	9	80.73	40	81.00	79.90	-31	7,029	-0.44%
2018/12/06	3	78.90	3	79.70	80.60	0	7,042	0.00%
2018/12/05	1	80.20	0	0.00	80.10	1	7,023	0.01%
2018/12/04	1	82.20	9	82.50	82.70	-8	7,131	-0.11%
2018/12/03	5	81.32	8	81.33	81.90	-3	7,074	-0.04%
2018/11/30	2	78.65	2	78.85	78.30	0	6,936	0.00%
2018/11/29	0	0.00	2	79.55	79.20	-2	6,845	-0.03%
2018/11/28	2	76.80	6	77.97	78.80	-4	6,733	-0.06%
2018/11/27	1	75.50	5	76.16	76.60	-4	6,683	-0.06%
2018/11/26	2	74.85	1	75.90	74.60	1	6,621	0.02%
2018/11/23	5	74.30	7	74.93	75.30	-2	6,823	-0.03%
2018/11/22	9	76.07	1	75.40	75.00	8	6,906	0.12%
2018/11/21	1	76.10	3	77.07	77.40	-2	6,980	-0.03%
2018/11/20	1	77.00	1	76.50	76.50	0	6,924	0.00%
2018/11/19	4	78.80	7	79.27	78.10	-3	6,854	-0.04%
2018/11/16	1	78.80	2	78.45	78.40	-1	6,724	-0.01%
2018/11/15	2	75.90	3	77.87	77.50	-1	6,608	-0.02%
2018/11/14	0	0.00	15	75.88	76.50	-15	6,318	-0.24%
2018/11/13	9	68.80	27	69.88	72.60	-18	6,119	-0.29%
2018/11/12	7	67.93	2	68.45	68.30	5	6,028	0.08%
2018/11/09	1	68.00	5	68.80	69.20	-4	6,143	-0.07%
2018/11/08	1	67.00	2	68.20	68.00	-1	6,344	-0.02%
2018/11/07	4	67.18	1	67.60	67.50	3	6,581	0.05%
2018/11/06	5	68.54	2	68.85	68.00	3	6,766	0.04%
2018/11/05	9	69.32	2	69.55	68.40	7	6,747	0.10%
2018/11/02	3	71.23	0	0.00	71.10	3	6,708	0.04%
2018/11/01	1	70.40	10	72.08	72.90	-9	6,694	-0.13%
2018/10/31	8	71.80	13	71.45	70.70	-5	6,699	-0.07%
2018/10/30	3	68.83	3	69.63	69.50	0	6,655	0.00%
2018/10/29	4	68.63	13	69.46	69.60	-9	6,644	-0.14%
2018/10/26	11	68.84	6	69.98	67.80	5	6,693	0.07%
2018/10/25	7	68.99	4	68.95	69.20	3	6,758	0.04%
2018/10/24	8	69.33	8	70.30	70.40	0	6,755	0.00%
2018/10/23	8	71.04	0	0.00	70.20	8	6,734	0.12%
2018/10/22	1	69.60	4	71.05	71.50	-3	6,793	-0.04%
2018/10/19	3	68.83	11.1	70.23	70.40	-8.1	6,878	-0.12%
2018/10/18	1	69.30	0	0.00	70.00	1	6,903	0.01%
2018/10/17	5	69.60	6	70.00	69.60	-1	7,048	-0.01%
2018/10/16	1.1	68.05	6	68.37	68.50	-4.9	7,026	-0.07%
2018/10/15	2	65.35	4	66.75	66.40	-2	7,013	-0.03%
2018/10/12	0	0.00	6	64.68	65.50	-6	7,102	-0.08%
2018/10/11	5	63.14	0	0.00	62.60	5	7,208	0.07%
2018/10/09	4	68.38	6	69.23	68.00	-2	7,173	-0.03%
2018/10/08	2	66.25	4	67.35	66.60	-2	7,111	-0.03%
2018/10/05	7	65.81	1	64.60	65.00	6	7,119	0.08%
2018/10/04	3	67.27	0	0.00	67.10	3	7,149	0.04%
2018/10/03	0	0.00	1	68.50	68.40	-1	7,124	-0.01%
2018/10/02	2	68.45	2	69.45	68.00	0	7,119	0.00%
2018/10/01	1	68.70	5	68.56	68.50	-4	7,077	-0.06%
2018/09/28	4	67.58	2	68.25	68.20	2	7,059	0.03%
2018/09/27	1	68.50	8	68.19	67.90	-7	7,007	-0.10%
2018/09/26	1	67.10	1	67.40	67.00	0	6,936	0.00%
2018/09/25	6	67.43	10	68.01	67.40	-4	6,903	-0.06%
2018/09/21	16	67.00	10	67.25	67.40	6	6,847	0.09%
2018/09/20	7	67.89	4	69.05	67.10	3	6,780	0.04%
2018/09/19	5	69.34	3	69.50	69.20	2	6,667	0.03%
2018/09/18	26	72.37	2	74.15	69.60	24	6,522	0.37%
2018/09/17	3	77.70	4	78.10	77.30	-1	6,180	-0.02%
2018/09/14	0	0.00	2	77.30	77.50	-2	6,086	-0.03%
2018/09/13	3	76.83	2	77.05	76.50	1	6,037	0.02%
2018/09/12	1	75.50	4	76.13	76.50	-3	5,964	-0.05%
2018/09/11	11	75.50	8	76.39	74.90	3	5,888	0.05%
2018/09/10	12	75.68	15	76.52	76.00	-3	5,796	-0.05%
2018/09/07	9	74.37	3	76.13	74.20	6	5,624	0.11%
2018/09/06	4	76.40	2	76.35	76.20	2	5,546	0.04%
2018/09/05	0	0.00	1	77.40	76.80	-1	5,505	-0.02%
2018/09/03	4	77.93	0	0.00	77.00	4	5,475	0.07%
2018/08/31	1	78.80	5	78.90	78.60	-4	5,469	-0.07%
2018/08/30	5	79.18	3	79.10	78.60	2	5,494	0.04%
2018/08/29	3	77.00	7	77.79	78.90	-4	5,288	-0.08%
2018/08/28	10	77.54	11	77.91	76.70	-1	5,213	-0.02%
2018/08/27	1	76.00	4	76.20	76.80	-3	5,159	-0.06%
2018/08/24	1	74.40	0	0.00	75.00	1	5,111	0.02%
2018/08/23	4	74.23	1	74.50	75.00	3	5,105	0.06%
2018/08/22	4	76.30	8	76.63	75.40	-4	5,084	-0.08%
2018/08/21	0	0.00	3	75.07	75.50	-3	5,024	-0.06%
2018/08/20	12	74.22	10	74.15	74.50	2	4,991	0.04%
2018/08/17	1	78.20	3	76.50	75.90	-2	4,865	-0.04%
2018/08/16	8	75.75	10	75.98	76.30	-2	4,712	-0.04%
2018/08/15	18	76.74	24	76.26	74.90	-6	4,566	-0.13%
2018/08/14	10	74.73	31	75.36	76.90	-21	4,325	-0.49%
2018/08/13	7	72.97	38	73.86	73.50	-31	4,058	-0.76%
2018/08/10	3	72.30	5	72.52	72.00	-2	3,796	-0.05%
2018/08/09	0	0.00	1	72.00	71.80	-1	3,790	-0.03%
2018/08/08	6	71.77	2	72.00	71.80	4	3,787	0.11%
2018/08/07	4	72.18	2	72.95	72.80	2	3,805	0.05%
2018/08/06	5	71.76	14	72.47	73.30	-9	3,775	-0.24%
2018/08/03	0	0.00	1	71.50	70.90	-1	3,697	-0.03%
2018/08/02	8	71.38	1	73.80	70.90	7	3,672	0.19%
2018/08/01	2	73.10	17	72.61	73.00	-15	3,592	-0.42%
2018/07/31	4	72.10	2	71.80	72.00	2	3,505	0.06%
2018/07/30	1	70.90	8	71.65	71.80	-7	3,504	-0.20%
2018/07/27	1	70.80	6	71.35	71.30	-5	3,478	-0.14%
2018/07/26	14	71.01	1	71.00	70.80	13	3,402	0.38%
2018/07/25	10	72.20	7	72.41	72.20	3	3,293	0.09%
2018/07/24	3	72.20	19	72.27	72.50	-16	3,226	-0.50%
2018/07/23	7	70.54	13	70.50	70.80	-6	3,015	-0.20%
2018/07/20	4	69.98	2	70.35	69.90	2	2,969	0.07%
2018/07/19	23	70.56	41	70.37	69.90	-18	2,910	-0.62%
2018/07/18	4	68.80	13	69.15	70.50	-9	2,785	-0.32%
2018/07/17	4	67.10	11	67.02	67.20	-7	2,640	-0.27%
2018/07/16	3	66.10	6	66.72	65.80	-3	2,580	-0.12%
2018/07/13	8	64.93	0	0.00	65.60	8	2,529	0.32%
2018/07/12	2	66.70	2	67.30	67.70	0	2,476	0.00%
2018/07/11	2	66.60	2	67.10	67.10	0	2,414	0.00%
2018/07/10	2	67.70	2	67.30	67.40	0	2,403	0.00%
2018/07/09	0	0.00	3	67.20	67.40	-3	2,437	-0.12%
2018/07/06	0	0.00	3	65.90	66.00	-3	2,443	-0.12%
2018/07/05	23	66.01	1	65.00	65.10	22	2,455	0.90%
2018/07/03	2	67.35	3	66.33	66.30	-1	2,503	-0.04%
2018/06/29	1	67.00	5	67.08	67.40	-4	2,535	-0.16%
2018/06/28	2	66.05	1	66.80	66.70	1	2,535	0.04%
2018/06/27	3	66.27	6	66.87	66.80	-3	2,556	-0.12%
2018/06/26	4	65.98	0	0.00	66.20	4	2,601	0.15%
2018/06/25	8	67.23	3	67.73	67.10	5	2,618	0.19%
2018/06/22	4	67.78	1	68.40	67.90	3	2,679	0.11%
2018/06/21	0	0.00	5	68.90	69.10	-5	2,712	-0.18%
2018/06/20	8	68.18	2	67.70	67.60	6	2,767	0.22%
2018/06/19	5	69.04	7	69.79	68.70	-2	2,779	-0.07%
2018/06/15	3	69.83	0	0.00	69.80	3	2,835	0.11%
2018/06/14	10	70.28	1	70.70	69.80	9	2,944	0.31%
2018/06/13	3	69.63	5	70.76	70.90	-2	2,974	-0.07%
2018/06/12	6	70.30	0	0.00	69.80	6	3,155	0.19%
2018/06/11	1	70.80	0	0.00	70.80	1	3,260	0.03%
2018/06/08	2	72.80	3	72.13	71.00	-1	3,384	-0.03%
2018/06/07	2	71.90	7	71.33	71.90	-5	3,811	-0.13%
2018/06/06	5	70.12	3	70.90	70.90	2	3,749	0.05%
2018/06/05	4	70.40	0	0.00	69.90	4	3,756	0.11%
2018/06/04	0	0.00	22	70.40	70.60	-22	3,735	-0.59%
2018/06/01	1	67.60	2	68.30	68.60	-1	3,677	-0.03%
2018/05/30	0	0.00	1	68.00	67.70	-1	3,678	-0.03%
2018/05/29	3	68.00	3	68.50	69.10	0	3,680	0.00%
2018/05/28	2	67.90	2	68.30	68.30	0	3,681	0.00%
2018/05/23	0	0.00	1	68.10	67.80	-1	3,725	-0.03%
2018/05/21	0	0.00	5	67.22	67.60	-5	3,838	-0.13%
2018/05/18	2	66.05	2	66.65	66.40	0	3,817	0.00%
2018/05/17	0	0.00	4	66.75	66.70	-4	3,840	-0.10%
2018/05/16	4	65.60	0	0.00	65.70	4	3,819	0.10%
2018/05/15	4	67.38	0	0.00	66.10	4	3,834	0.10%
2018/05/14	0	0.00	6	66.97	67.50	-6	3,880	-0.15%
2018/05/11	1	65.30	3	66.20	66.00	-2	3,876	-0.05%
2018/05/10	4	65.58	3	65.90	65.60	1	3,900	0.03%
2018/05/09	1	65.00	0	0.00	65.00	1	3,951	0.03%
2018/05/08	4	65.33	5	65.62	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	14	64.37	65.00	-14	3,972	-0.35%
2018/05/03	5	63.12	0	0.00	63.00	5	3,973	0.13%
2018/05/02	4	64.00	0	0.00	63.90	4	4,010	0.10%
2018/04/30	1	63.20	10	64.30	64.90	-9	4,037	-0.22%
2018/04/27	2	62.25	0	0.00	62.60	2	4,054	0.05%
2018/04/26	0	0.00	1	63.60	62.50	-1	4,120	-0.02%
2018/04/25	4	62.15	4	62.50	63.20	0	4,166	0.00%
2018/04/24	5	63.70	1	63.40	62.50	4	4,192	0.10%
2018/04/23	7	65.00	2	65.90	64.90	5	4,198	0.12%
2018/04/20	2	65.40	2	66.20	65.90	0	4,222	0.00%
2018/04/19	0	0.00	9	66.01	66.40	-9	4,238	-0.21%
2018/04/18	2	65.35	8	65.89	65.70	-6	4,244	-0.14%
2018/04/17	6	65.87	0	0.00	64.80	6	4,263	0.14%
2018/04/13	7	67.61	4	67.38	66.80	3	4,358	0.07%
2018/04/12	0	0.00	2	66.75	66.80	-2	4,364	-0.05%
2018/04/11	7	66.99	1	66.70	66.50	6	4,360	0.14%
2018/04/10	4	67.50	10	67.84	67.70	-6	4,345	-0.14%
2018/04/09	2	67.60	2	68.40	67.30	0	4,343	0.00%
2018/04/03	7	67.87	11	67.91	68.00	-4	4,342	-0.09%
2018/04/02	0	0.00	3	69.37	69.20	-3	4,325	-0.07%
2018/03/31	3	68.37	0	0.00	68.50	3	4,344	0.07%
2018/03/30	12	69.30	0	0.00	68.90	12	4,364	0.27%
2018/03/29	0	0.00	6	70.47	69.80	-6	4,420	-0.14%
2018/03/28	7	69.91	4	69.98	69.90	3	4,429	0.07%
2018/03/27	0	0.00	5	70.38	70.50	-5	4,395	-0.11%
2018/03/26	1	67.90	10	68.19	69.50	-9	4,342	-0.21%
2018/03/23	9	67.71	1	68.40	67.50	8	4,330	0.18%
2018/03/21	6	70.72	64	71.48	70.30	-58	4,237	-1.37%
2018/03/20	2	70.20	8	70.86	71.10	-6	4,175	-0.14%
2018/03/19	0	0.00	1	70.30	69.60	-1	4,077	-0.02%
2018/03/16	7	71.17	4	70.30	69.50	3	4,050	0.07%
2018/03/15	0	0.00	5	70.08	70.10	-5	3,893	-0.13%
2018/03/14	12	69.07	12	69.13	68.80	0	3,810	0.00%
2018/03/13	27	69.54	45	69.59	70.10	-18	3,720	-0.48%
2018/03/12	2	63.45	17	63.68	64.30	-15	3,300	-0.45%
2018/03/09	5	62.12	2	62.70	62.70	3	3,314	0.09%
2018/03/08	4	62.50	0	0.00	62.60	4	3,334	0.12%
2018/03/07	2	63.40	4	64.20	63.90	-2	3,429	-0.06%
2018/03/06	1	63.30	2	63.50	63.00	-1	3,577	-0.03%
2018/03/05	4	62.70	1	64.20	62.30	3	3,721	0.08%
2018/03/02	5	63.32	2	63.10	63.10	3	3,756	0.08%
2018/03/01	5	63.76	8	64.39	64.20	-3	3,763	-0.08%
2018/02/27	5	63.60	0	0.00	63.90	5	3,770	0.13%
2018/02/26	0	0.00	6	64.10	63.60	-6	3,761	-0.16%
2018/02/23	0	0.00	11	63.33	63.50	-11	3,777	-0.29%
2018/02/22	2	61.50	1	61.60	61.70	1	3,801	0.03%
2018/02/21	7	61.44	3	61.97	61.00	4	3,802	0.11%
2018/02/12	6	60.90	3	61.03	61.40	3	3,728	0.08%
2018/02/09	10	59.58	6	60.48	60.70	4	3,884	0.10%
2018/02/08	5	62.12	0	0.00	61.80	5	3,931	0.13%
2018/02/07	0	0.00	10	63.04	62.90	-10	3,999	-0.25%
2018/02/06	16	61.04	5	61.78	60.60	11	4,104	0.27%
2018/02/05	15	64.72	2	64.80	64.70	13	4,116	0.32%
2018/02/02	21	67.48	7	67.37	67.00	14	4,121	0.34%
2018/02/01	6	68.75	19	68.64	68.20	-13	4,247	-0.31%
2018/01/31	8	66.46	11	66.17	66.80	-3	4,370	-0.07%
2018/01/30	6	67.02	0	0.00	66.60	6	4,413	0.14%
2018/01/29	2	67.60	1	68.10	67.80	1	4,491	0.02%
2018/01/26	4	67.50	3	67.83	67.30	1	4,617	0.02%
2018/01/25	3	68.03	9	68.87	67.70	-6	4,774	-0.13%
2018/01/24	3	67.53	9	68.23	69.00	-6	4,868	-0.12%
2018/01/23	6	67.22	2	67.15	67.00	4	5,157	0.08%
2018/01/22	17	67.54	9	67.49	67.20	8	5,299	0.15%
2018/01/19	14	69.04	6	70.23	68.90	8	5,369	0.15%
2018/01/18	3	69.20	5	70.18	69.20	-2	5,402	-0.04%
2018/01/17	4	69.45	3	69.67	69.40	1	5,584	0.02%
2018/01/16	0	0.00	2	69.55	69.60	-2	6,079	-0.03%
2018/01/15	3	68.77	3	69.77	68.70	0	6,252	0.00%
2018/01/12	1	68.80	2	69.05	68.80	-1	6,374	-0.02%
2018/01/11	3	67.93	4	68.78	68.10	-1	6,392	-0.02%
2018/01/10	4	68.45	2	69.20	68.20	2	6,417	0.03%
2018/01/09	3	68.97	8	69.96	69.20	-5	6,405	-0.08%
2018/01/08	1	68.00	17	68.25	68.40	-16	6,344	-0.25%
2018/01/05	2	67.10	2	67.25	67.20	0	6,309	0.00%
2018/01/04	2	66.70	1	66.70	66.90	1	6,328	0.02%
2018/01/03	1	66.30	6	66.33	66.10	-5	6,464	-0.08%
2018/01/02	2	65.40	6	65.97	66.30	-4	6,472	-0.06%