臻鼎-KY (4958)-臺銀-民權券商分點個股進出

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
113.5
漲跌
▲0.5
漲幅
+0.44%
成交量
3,873張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30(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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	113.99	1	112.50	113.00	0	7,861	0.00%
2024/04/18	4	112.63	0	0.00	112.50	4	7,633	0.05%
2024/04/17	1	113.00	1	115.00	113.50	0	7,572	0.00%
2024/04/16	4.1	113.48	2	114.00	112.50	2.1	7,462	0.03%
2024/04/15	1.1	114.09	0	0.00	115.50	1.1	7,425	0.01%
2024/04/12	3	116.33	1	117.50	117.50	2	7,300	0.03%
2024/04/11	9	117.44	0	0.00	117.50	9	7,228	0.12%
2024/04/10	17.1	119.85	1.1	120.43	119.00	16	7,158	0.22%
2024/04/09	9	122.84	2	122.50	123.50	7	6,937	0.10%
2024/04/08	5.1	125.01	0.3	125.43	125.50	4.8	6,753	0.07%
2024/04/03	5	130.60	11	130.09	129.50	-6	6,495	-0.09%
2024/04/02	3.3	130.30	5.1	131.26	132.00	-1.8	6,231	-0.03%
2024/04/01	7	128.57	12	130.46	126.50	-5	5,618	-0.09%
2024/03/29	2.5	124.20	7.1	124.52	125.00	-4.6	5,180	-0.09%
2024/03/28	6.1	121.45	15	120.20	125.00	-9	4,894	-0.18%
2024/03/27	1	116.00	11	114.41	115.50	-10	4,312	-0.23%
2024/03/26	1.1	112.90	1	110.50	111.00	0.1	4,269	0.00%
2024/03/25	10	112.95	3	113.00	112.50	7	4,272	0.16%
2024/03/22	1	113.00	10	114.30	115.00	-9	4,250	-0.21%
2024/03/21	4	111.75	6	112.75	113.00	-2	4,138	-0.05%
2024/03/20	0	0.00	9	109.83	111.00	-9	4,063	-0.22%
2024/03/19	0.1	107.00	0	0.00	107.50	0.1	3,883	0.00%
2024/03/18	0	0.00	0	105.50	106.50	0	3,824	0.00%
2024/03/15	5	105.50	11	105.41	106.50	-6	3,816	-0.16%
2024/03/14	5.1	105.59	6	105.92	106.00	-0.9	3,665	-0.02%
2024/03/13	14	107.79	5.1	107.99	108.00	8.9	3,525	0.25%
2024/03/12	0.6	103.09	3	102.67	104.00	-2.5	3,237	-0.08%
2024/03/06	3	100.83	0	0.00	100.50	3	3,141	0.10%
2024/03/04	2	100.25	0	0.00	100.50	2	3,165	0.06%
2024/03/01	0.2	99.66	0	0.00	99.40	0.2	3,162	0.01%
2024/02/19	2	98.60	4	99.93	99.70	-2	3,250	-0.06%
2024/02/16	0	0.00	2	98.40	98.00	-2	3,241	-0.06%
2024/02/15	0	0.00	3	99.00	99.00	-3	3,230	-0.09%
2024/02/05	0	0.00	0.1	98.50	98.50	-0.1	3,221	0.00%
2024/02/02	1.2	99.55	0	0.00	99.40	1.2	3,208	0.04%
2024/02/01	0.1	101.00	1	100.50	101.00	-0.9	3,200	-0.03%
2024/01/31	3	100.50	0	0.00	101.00	3	3,215	0.09%
2024/01/25	1	101.00	0	0.00	101.50	1	3,291	0.03%
2024/01/24	4	101.50	0	0.00	101.00	4	3,291	0.12%
2024/01/23	0	0.00	2	102.00	102.50	-2	3,281	-0.06%
2024/01/22	3.1	101.99	0	0.00	101.50	3.1	3,273	0.09%
2024/01/19	2.1	99.57	0	0.00	102.00	2.1	3,262	0.06%
2024/01/18	0.2	99.80	10	98.70	99.80	-9.8	3,256	-0.30%
2024/01/08	0	0.00	0.1	109.50	109.00	-0.1	3,130	0.00%
2024/01/05	0.1	110.50	0	0.00	110.00	0.1	3,109	0.00%
2024/01/04	0	0.00	0.4	110.00	110.00	-0.4	3,092	-0.01%
2024/01/03	0	0.00	1	109.00	108.50	-1	3,064	-0.03%
2023/12/29	0	0.00	0	108.50	109.00	0	2,979	0.00%
2023/12/28	10	110.00	0	0.00	109.50	10	2,961	0.34%
2023/12/27	0	0.00	5	107.60	108.50	-5	2,903	-0.17%
2023/12/26	0	0.00	2	108.00	108.00	-2	2,869	-0.07%
2023/12/22	3	107.50	0	0.00	107.50	3	2,842	0.11%
2023/12/21	0	0.00	10	106.00	107.00	-10	2,809	-0.36%
2023/12/20	1	108.00	0	0.00	107.00	1	2,736	0.04%
2023/12/19	1	104.50	2	106.00	107.50	-1	2,663	-0.04%
2023/12/18	1	107.00	3	107.50	107.00	-2	2,617	-0.08%
2023/12/15	0.3	106.00	0	0.00	106.50	0.3	2,605	0.01%
2023/12/14	2.5	106.70	6	106.50	107.00	-3.5	2,619	-0.13%
2023/12/13	1	107.00	3	107.00	106.00	-2	2,614	-0.08%
2023/12/12	0	0.00	1	106.50	106.50	-1	2,649	-0.04%
2023/12/11	0	0.00	0.1	104.00	104.50	-0.1	2,633	0.00%
2023/12/08	1	102.01	0	0.00	103.00	1	2,622	0.04%
2023/12/07	0	103.90	10	104.00	103.50	-10	2,606	-0.38%
2023/12/06	0	103.00	0	0.00	102.50	0	2,604	0.00%
2023/12/05	3	102.00	0	0.00	103.00	3	2,637	0.11%
2023/12/04	0	103.00	0	0.00	103.00	0	2,668	0.00%
2023/12/01	0	103.00	3	103.00	103.00	-3	2,675	-0.11%
2023/11/30	0	103.00	0	0.00	103.50	0	2,673	0.00%
2023/11/29	1	103.50	0	0.00	104.50	1	2,624	0.04%
2023/11/28	0	104.50	0	0.00	104.50	0	2,598	0.00%
2023/11/24	1	105.50	21	106.52	105.00	-20	2,610	-0.77%
2023/11/22	0.1	102.50	0	0.00	103.00	0.1	2,512	0.00%
2023/11/21	0.1	102.00	0	0.00	104.00	0.1	2,510	0.00%
2023/11/20	1	102.50	0	0.00	102.00	1	2,472	0.04%
2023/11/17	0	103.50	1	104.00	104.50	-1	2,436	-0.04%
2023/11/16	0	103.00	0	0.00	103.50	0	2,417	0.00%
2023/11/14	2	102.00	6	102.08	102.50	-4	2,398	-0.17%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	0	0.00	1	103.00	102.00	-1	2,423	-0.04%
2023/11/09	0	0.00	3	103.67	103.50	-3	2,446	-0.12%
2023/11/08	1	103.50	5	102.60	103.00	-4	2,480	-0.16%
2023/11/07	15	100.50	25	101.00	101.50	-10	2,506	-0.40%
2023/11/06	13	101.00	1	101.50	102.50	12	2,661	0.45%
2023/11/02	0	0.00	12	99.61	101.00	-12	2,615	-0.46%
2023/11/01	1.3	96.58	1.2	97.50	97.50	0.1	2,562	0.00%
2023/10/31	1	97.80	1.2	97.45	97.50	-0.2	2,552	-0.01%
2023/10/30	1	97.00	56	96.43	96.50	-55	2,589	-2.12%
2023/10/26	2	96.20	10	96.10	95.90	-8	2,636	-0.30%
2023/10/25	13	98.54	1	98.90	99.00	12	2,612	0.46%
2023/10/24	0.2	96.15	0	0.00	96.40	0.2	2,591	0.01%
2023/10/23	2.1	95.13	0	0.00	95.20	2.1	2,581	0.08%
2023/10/20	0.2	97.90	0	0.00	97.80	0.2	2,582	0.01%
2023/10/19	0.2	98.80	0	0.00	98.50	0.2	2,609	0.01%
2023/10/18	0	0.00	1	101.00	101.50	-1	2,607	-0.04%
2023/10/17	0	0.00	1	101.00	100.50	-1	2,613	-0.04%
2023/10/16	2	101.50	0	0.00	102.00	2	2,638	0.08%
2023/10/12	1.5	100.83	0	0.00	101.00	1.5	2,683	0.06%
2023/10/11	0	0.00	0.2	99.40	100.50	-0.2	2,690	-0.01%
2023/10/05	0	0.00	0.3	99.00	98.00	-0.3	2,695	-0.01%
2023/10/04	0.5	97.20	0	0.00	97.40	0.5	2,685	0.02%
2023/09/28	0.2	98.80	0.5	99.14	98.40	-0.4	2,700	-0.01%
2023/09/27	0.5	98.30	0	0.00	97.60	0.5	2,710	0.02%
2023/09/25	1	99.20	0	0.00	99.50	1	2,717	0.04%
2023/09/21	0	0.00	1	100.00	97.70	-1	2,749	-0.04%
2023/09/19	1	102.50	0	102.00	102.50	1	2,733	0.04%
2023/09/18	0	102.00	0	0.00	101.50	0	2,760	0.00%
2023/09/15	0	0.00	0.1	101.00	102.50	-0.1	2,788	0.00%
2023/09/14	0	0.00	1	100.00	100.50	-1	2,780	-0.04%
2023/09/13	1	98.70	1	99.00	98.80	0	2,812	0.00%
2023/09/12	1	98.50	0	0.00	98.60	1	2,858	0.03%
2023/09/08	0	0.00	2	96.20	96.50	-2	2,864	-0.07%
2023/09/07	2.5	98.12	0	0.00	97.80	2.5	2,853	0.09%
2023/09/06	0	0.00	1	98.20	99.00	-1	2,849	-0.04%
2023/09/05	2	96.85	0	0.00	97.30	2	2,830	0.07%
2023/08/31	3	96.73	0	0.00	96.70	3	2,895	0.10%
2023/08/28	0	0.00	0.4	96.50	95.90	-0.4	2,973	-0.01%
2023/08/25	0.2	95.30	1	95.10	95.10	-0.8	3,042	-0.03%
2023/08/22	0	0.00	0.1	96.50	95.70	-0.1	3,122	0.00%
2023/08/18	1.5	95.20	0	0.00	95.10	1.5	3,156	0.05%
2023/08/14	2	95.50	0	0.00	95.50	2	3,231	0.06%
2023/08/11	7	96.10	0	0.00	96.00	7	3,207	0.22%
2023/08/10	3.1	97.26	0	0.00	98.50	3.1	3,205	0.10%
2023/08/08	1	105.50	1	106.50	105.50	0	3,063	0.00%
2023/08/07	0	0.00	0.5	106.00	105.50	-0.5	3,239	-0.02%
2023/08/04	0.5	105.00	0	0.00	104.50	0.5	3,260	0.02%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	1	106.00	106.50	-1	3,289	-0.03%
2023/07/31	0	0.00	1	106.50	105.00	-1	3,257	-0.03%
2023/07/28	0	0.00	0.1	105.50	105.50	-0.1	3,242	0.00%
2023/07/27	2	105.00	0	0.00	105.00	2	3,242	0.06%
2023/07/26	0	105.50	0	0.00	105.50	0	3,262	0.00%
2023/07/25	1.4	105.43	0	0.00	106.50	1.4	3,276	0.04%
2023/07/24	4	104.50	1	104.50	105.00	3	3,297	0.09%
2023/07/21	13	105.00	0	105.00	104.50	13	3,306	0.39%
2023/07/20	10	105.50	0	105.50	105.50	10	3,322	0.30%
2023/07/19	2	106.50	0	106.00	105.00	2	3,340	0.06%
2023/07/18	3	105.67	0	0.00	107.00	3	3,328	0.09%
2023/07/17	0	0.00	1	107.00	107.00	-1	3,287	-0.03%
2023/07/14	23	105.00	0	0.00	106.00	23	3,297	0.70%
2023/07/13	1	105.00	0	0.00	105.00	1	3,280	0.03%
2023/07/10	2	104.50	0	0.00	105.00	2	3,348	0.06%
2023/07/07	11	104.55	1	105.50	105.00	10	3,358	0.30%
2023/07/06	16	105.50	0	0.00	105.00	16	3,375	0.47%
2023/07/05	2	106.75	1	107.00	106.50	1	3,380	0.03%
2023/07/04	22	105.50	0	0.00	106.00	22	3,379	0.65%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/29	6	104.67	0	0.00	104.50	6	3,496	0.17%
2023/06/28	6	105.67	0	0.00	105.50	6	3,482	0.17%
2023/06/27	2	106.75	0	0.00	106.00	2	3,486	0.06%
2023/06/26	0	0.00	1	109.00	109.00	-1	3,484	-0.03%
2023/06/20	2	106.00	0	0.00	105.50	2	3,471	0.06%
2023/06/19	5	106.70	2	106.50	106.50	3	3,475	0.09%
2023/06/16	4	107.13	0	0.00	107.00	4	3,498	0.11%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/14	0	0.00	1	108.50	108.00	-1	3,531	-0.03%
2023/06/12	1	107.00	0.6	107.50	107.50	0.4	3,679	0.01%
2023/06/07	2	108.75	0	0.00	109.50	2	3,974	0.05%
2023/06/02	1.1	115.02	0	0.00	114.50	1.1	4,132	0.03%
2023/05/31	0	0.00	0	115.50	116.00	0	4,098	0.00%
2023/05/30	6	115.08	1	115.00	115.50	5	4,056	0.12%
2023/05/29	0	0.00	1	115.00	114.50	-1	4,041	-0.02%
2023/05/26	2	114.00	0	0.00	114.00	2	4,056	0.05%
2023/05/23	10	112.00	0	0.00	112.00	10	4,036	0.25%
2023/05/22	1	112.00	0	0.00	113.50	1	3,994	0.03%
2023/05/19	0	0.00	1	113.00	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/15	2	104.50	0	0.00	105.00	2	3,863	0.05%
2023/05/12	5	105.00	5	105.50	105.00	0	3,857	0.00%
2023/05/11	4	105.63	0	0.00	106.00	4	3,814	0.10%
2023/05/10	0	0.00	1	114.00	114.00	-1	3,701	-0.03%
2023/05/09	0	0.00	1	115.50	115.00	-1	3,694	-0.03%
2023/05/08	2	115.00	1	115.50	115.50	1	3,669	0.03%
2023/04/28	1	112.00	0	0.00	111.50	1	3,754	0.03%
2023/04/17	0	0.00	0	113.00	113.00	0	3,729	0.00%
2023/04/14	0	0.00	1	113.50	113.00	-1	3,735	-0.03%
2023/04/13	0	0.00	2	114.00	113.00	-2	3,739	-0.05%
2023/04/10	0	0.00	0	113.50	111.50	0	3,751	0.00%
2023/04/07	0	114.75	0	115.33	114.00	0	3,743	0.00%
2023/04/06	0	114.70	0	0.00	115.50	0	3,735	0.00%
2023/03/31	0	0.00	3	114.50	114.00	-3	3,727	-0.08%
2023/03/30	0.2	113.00	1	113.50	114.00	-0.8	3,805	-0.02%
2023/03/28	1	110.50	1	111.00	111.00	0	4,094	0.00%
2023/03/27	0	0.00	3	111.83	112.00	-3	4,225	-0.07%
2023/03/23	1	109.50	0	0.00	109.50	1	4,328	0.02%
2023/03/22	0	0.00	1	110.00	110.00	-1	4,349	-0.02%
2023/03/21	4	107.75	0	0.00	108.00	4	4,374	0.09%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	1	108.00	0	0.00	109.00	1	4,364	0.02%
2023/03/15	1	108.00	0	0.00	107.50	1	4,430	0.02%
2023/03/14	4	109.13	0	0.00	108.50	4	4,464	0.09%
2023/03/13	0	115.00	3	114.17	115.50	-3	4,372	-0.07%
2023/03/10	1	114.00	0	0.00	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	4	118.25	2.2	117.50	117.50	1.9	4,285	0.04%
2023/03/03	0.2	115.00	0.1	115.00	114.50	0	4,178	0.00%
2023/02/23	0	0.00	1	114.00	114.00	-1	4,128	-0.02%
2023/02/17	0	0.00	0	115.00	114.50	0	4,350	0.00%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/14	1	113.50	0	0.00	113.50	1	4,577	0.02%
2023/02/10	0	0.00	2	111.50	111.50	-2	4,627	-0.04%
2023/02/03	0.1	113.00	0	0.00	112.50	0.1	4,826	0.00%
2023/02/01	0	0.00	2	111.50	111.50	-2	4,822	-0.04%
2023/01/30	2	109.50	2	109.50	109.00	0	4,915	0.00%
2023/01/17	0	0.00	1	107.00	107.00	-1	4,888	-0.02%
2023/01/10	0	108.00	0	0.00	108.00	0	5,114	0.00%
2023/01/09	0	108.00	0	0.00	107.50	0	5,124	0.00%
2023/01/05	2	103.50	0	0.00	103.50	2	5,148	0.04%
2023/01/04	2	104.50	0	0.00	104.50	2	5,113	0.04%
2023/01/03	0	0.00	1	107.00	107.00	-1	5,118	-0.02%
2022/12/30	1	105.50	0	0.00	105.00	1	5,090	0.02%
2022/12/29	0	0.00	0.1	104.00	105.00	-0.1	5,117	0.00%
2022/12/28	1	105.50	0	0.00	105.00	1	5,119	0.02%
2022/12/26	2	107.00	0	0.00	107.00	2	5,137	0.04%
2022/12/23	1	108.00	1	108.50	108.00	0	5,167	0.00%
2022/12/20	0	0.00	2	110.00	110.00	-2	5,046	-0.04%
2022/12/19	2	113.50	0.1	113.50	113.00	2	4,920	0.04%
2022/12/16	3	115.17	0	0.00	114.50	3	4,807	0.06%
2022/12/14	0	0.00	2	115.00	116.50	-2	4,660	-0.04%
2022/12/13	2	112.50	0	0.00	112.50	2	4,634	0.04%
2022/12/12	2	115.00	0	0.00	116.00	2	4,580	0.04%
2022/12/09	0	0.00	2	116.25	116.00	-2	4,598	-0.04%
2022/12/08	5	115.90	0	0.00	117.00	5	4,574	0.11%
2022/12/07	2	123.75	0.2	122.50	122.50	1.8	4,475	0.04%
2022/12/06	5	127.00	2	127.75	127.00	3	4,408	0.07%
2022/12/05	0.3	125.91	16	124.72	125.50	-15.7	4,303	-0.37%
2022/12/02	10	122.35	5	121.80	122.50	5	4,187	0.12%
2022/12/01	0	0.00	16	121.00	121.00	-16	4,176	-0.38%
2022/11/30	5	119.00	6	119.42	119.50	-1	4,194	-0.02%
2022/11/25	5	118.50	0	0.00	117.50	5	4,243	0.12%
2022/11/24	6	118.17	5	119.00	119.00	1	4,265	0.02%
2022/11/23	0	0.00	6	118.92	119.50	-6	4,284	-0.14%
2022/11/22	5	117.50	0	0.00	118.00	5	4,319	0.12%
2022/11/21	0	0.00	6	118.50	119.00	-6	4,313	-0.14%
2022/11/18	0	0.00	9	119.00	118.50	-9	4,318	-0.21%
2022/11/16	0	0.00	3	120.00	120.00	-3	4,351	-0.07%
2022/11/15	15	117.50	2	118.50	119.00	13	4,269	0.30%
2022/11/14	0	116.50	10	117.00	118.00	-10	4,215	-0.24%
2022/11/11	3	115.50	6	115.33	116.00	-3	4,172	-0.07%
2022/11/10	5	113.50	1	114.00	114.50	4	4,094	0.10%
2022/11/09	1	113.00	0	0.00	114.00	1	4,099	0.02%
2022/11/08	1	115.00	4	113.88	113.50	-3	4,113	-0.07%
2022/11/07	1	113.00	3	112.50	112.50	-2	4,155	-0.05%
2022/11/04	6	112.00	22	111.93	113.00	-16	4,186	-0.38%
2022/11/03	1	110.49	1	110.00	111.50	0	4,298	0.00%
2022/11/02	0	110.00	4	110.50	111.00	-4	4,292	-0.09%
2022/11/01	1	108.00	2	107.50	108.00	-1	4,304	-0.02%
2022/10/31	1	105.00	0	0.00	106.00	1	4,304	0.02%
2022/10/27	1	103.00	1	104.00	105.00	0	4,348	0.00%
2022/10/26	1	103.00	1	103.50	103.50	0	4,320	0.00%
2022/10/24	2	105.25	1	106.50	106.50	1	4,280	0.02%
2022/10/21	3	102.00	0.1	104.00	102.00	3	4,273	0.07%
2022/10/20	1	103.50	0	0.00	105.00	1	4,275	0.02%
2022/10/19	1	107.00	0	0.00	107.00	1	4,239	0.02%
2022/10/18	0	0.00	0	110.00	110.00	0	4,209	0.00%
2022/10/13	1	107.50	2.1	109.32	106.50	-1.1	4,489	-0.02%
2022/10/07	1	109.00	0	0.00	109.00	1	4,666	0.02%
2022/10/05	1	108.00	0	107.00	108.00	1	4,686	0.02%
2022/09/29	0	106.00	0	0.00	105.00	0	4,635	0.00%
2022/09/28	1	108.50	1	103.50	103.50	0	4,619	0.00%
2022/09/27	0	0.00	6	110.00	110.00	-6	4,570	-0.13%
2022/09/23	1	113.00	0	0.00	113.50	1	4,672	0.02%
2022/09/22	1	113.00	1	114.00	114.00	0	4,702	0.00%
2022/09/21	1	113.50	8	113.56	114.50	-7	4,797	-0.15%
2022/09/16	1	115.50	0	0.00	115.50	1	4,864	0.02%
2022/09/15	1	116.00	8	117.13	117.00	-7	4,839	-0.14%
2022/09/14	2	115.00	0	0.00	116.50	2	4,857	0.04%
2022/09/13	2	116.50	2	115.75	116.00	0	4,870	0.00%
2022/09/12	1	116.50	1	116.00	116.00	0	4,921	0.00%
2022/09/08	0	0.00	1	114.00	114.00	-1	4,992	-0.02%
2022/09/07	1	110.00	1	112.00	112.50	0	5,051	0.00%
2022/09/06	0	0.00	2	112.25	113.50	-2	5,064	-0.04%
2022/09/05	1	109.50	1	111.00	109.50	0	5,020	0.00%
2022/09/02	2	109.75	0	0.00	109.00	2	5,027	0.04%
2022/09/01	2	110.50	2.1	110.81	111.00	-0.1	5,012	0.00%
2022/08/31	1	114.50	2	113.75	114.00	-1	4,974	-0.02%
2022/08/30	0	0.00	1	113.00	113.50	-1	4,973	-0.02%
2022/08/29	0	0.00	0.2	109.00	111.00	-0.2	5,017	0.00%
2022/08/26	3	114.50	0	0.00	114.00	3	5,084	0.06%
2022/08/25	4	113.75	0	0.00	114.00	4	5,206	0.08%
2022/08/24	6	112.50	0	0.00	113.50	6	5,328	0.11%
2022/08/23	1.1	115.50	0	0.00	115.00	1.1	5,538	0.02%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/15	0	0.00	4	116.38	117.50	-4	6,250	-0.06%
2022/08/12	7	116.50	7	116.07	117.00	0	6,214	0.00%
2022/08/11	52	120.03	36	118.33	118.00	16	6,179	0.26%
2022/08/10	8.2	118.11	0	0.00	118.00	8.2	6,048	0.14%
2022/08/09	5	113.70	5	115.00	115.50	0	5,916	0.00%
2022/08/08	7.1	113.44	11	113.64	115.50	-4	5,897	-0.07%
2022/08/05	1	113.50	5	113.10	113.50	-4	5,889	-0.07%
2022/08/04	12	111.21	8	112.00	111.50	4	5,911	0.07%
2022/08/03	2	112.50	12	112.50	113.00	-10	5,923	-0.17%
2022/08/02	11	110.45	0	0.00	111.00	11	5,903	0.19%
2022/08/01	0	0.00	13	114.00	113.50	-13	5,881	-0.22%
2022/07/29	0	0.00	0.2	112.50	113.00	-0.2	5,877	0.00%
2022/07/28	1	111.50	1	111.00	111.50	0	5,882	0.00%
2022/07/27	0	0.00	1	113.00	113.00	-1	5,862	-0.02%
2022/07/26	3	111.00	1	110.50	111.00	2	5,845	0.03%
2022/07/22	10	113.00	0.3	113.00	112.50	9.8	5,834	0.17%
2022/07/21	0.1	113.50	17	112.21	113.50	-16.9	5,817	-0.29%
2022/07/20	2.1	109.00	0	0.00	109.00	2.1	5,704	0.04%
2022/07/19	1	103.00	1	104.00	104.00	0	5,614	0.00%
2022/07/18	0.1	101.50	2	104.24	104.00	-2	5,620	-0.04%
2022/07/15	1	99.90	0	0.00	100.50	1	5,599	0.02%
2022/07/14	1	93.20	2	94.75	96.30	-1	5,579	-0.02%
2022/07/13	4	95.43	0	0.00	94.50	4	5,577	0.07%
2022/07/12	1	93.60	1	94.10	94.10	0	5,593	0.00%
2022/07/11	0	0.00	1	95.90	96.00	-1	5,628	-0.02%
2022/07/08	0	0.00	1	95.00	96.00	-1	5,669	-0.02%
2022/07/07	2	94.60	1	96.20	96.00	1	5,676	0.02%
2022/07/06	1	93.70	0	0.00	92.30	1	5,694	0.02%
2022/07/01	1	100.00	3	99.43	95.80	-2	5,865	-0.03%
2022/06/30	1	103.50	0.1	103.50	103.00	1	5,777	0.02%
2022/06/29	10	106.50	6	106.34	106.50	4	5,744	0.07%
2022/06/28	0	104.50	12	104.58	104.50	-12	5,741	-0.21%
2022/06/27	2	104.75	1	104.00	104.00	1	5,736	0.02%
2022/06/24	0	0.00	1	103.50	102.00	-1	5,788	-0.02%
2022/06/23	10	101.80	33.2	102.83	101.50	-23.2	5,909	-0.39%
2022/06/22	2	103.00	0	0.00	102.00	2	5,983	0.03%
2022/06/21	0	0.00	5	105.39	106.00	-5	5,999	-0.08%
2022/06/20	6	103.59	1.4	102.81	102.00	4.6	6,109	0.08%
2022/06/17	3.4	109.68	4	110.25	111.00	-0.6	6,100	-0.01%
2022/06/16	1	111.50	19	111.08	111.00	-18	6,177	-0.29%
2022/06/15	2	114.50	0	0.00	114.00	2	6,338	0.03%
2022/06/14	0	0.00	2	116.25	116.00	-2	6,548	-0.03%
2022/06/08	5	117.50	0	0.00	118.00	5	6,448	0.08%
2022/06/07	4	117.88	11	118.45	118.00	-7	6,428	-0.11%
2022/06/06	0	0.00	6	118.83	118.00	-6	6,344	-0.09%
2022/06/02	2	116.25	33.1	115.95	116.00	-31.1	6,235	-0.50%
2022/06/01	16	119.47	153	120.84	119.00	-137	6,125	-2.24%	大賣/鉅額交易
2022/05/31	16.1	118.60	2	119.25	121.00	14.1	5,982	0.24%
2022/05/30	54.1	118.65	8	119.25	118.50	46.1	5,703	0.81%
2022/05/27	107.1	116.36	3	115.83	114.50	104.1	5,320	1.96%	大買/鉅額交易
2022/05/26	6	115.58	13	115.23	115.50	-7	5,226	-0.13%
2022/05/25	2	113.00	7	111.36	113.00	-5	5,015	-0.10%
2022/05/24	3	110.00	7.6	110.99	111.00	-4.6	4,933	-0.09%
2022/05/23	2	109.00	8	109.00	109.00	-6	4,840	-0.12%
2022/05/20	4	108.75	7	108.14	108.50	-3	4,829	-0.06%
2022/05/19	0	0.00	3	108.83	108.50	-3	4,793	-0.06%
2022/05/18	1	107.00	0	0.00	107.50	1	4,748	0.02%
2022/05/17	0	0.00	4	107.00	107.50	-4	4,734	-0.08%
2022/05/16	1	104.50	5	105.50	105.00	-4	4,711	-0.08%
2022/05/13	0	0.00	6	105.25	105.50	-6	4,689	-0.13%
2022/05/11	2.1	101.26	0	0.00	101.00	2.1	4,637	0.04%
2022/05/09	7	103.50	13	103.38	102.50	-6	4,660	-0.13%
2022/05/06	1	105.00	0	0.00	108.00	1	4,622	0.02%
2022/05/04	3	107.67	6	108.50	108.50	-3	4,594	-0.07%
2022/05/03	0	0.00	7	106.57	107.00	-7	4,591	-0.15%
2022/04/29	0.3	105.28	1	105.50	106.00	-0.7	4,597	-0.02%
2022/04/28	21	104.50	20.1	104.00	105.00	1	4,610	0.02%
2022/04/27	3	103.00	11	103.77	105.00	-8	4,608	-0.17%
2022/04/26	9	104.56	2	105.25	105.50	7	4,559	0.15%
2022/04/25	3	106.83	0	0.00	104.50	3	4,490	0.07%
2022/04/22	1	110.50	1	111.00	110.50	0	4,376	0.00%
2022/04/21	1	110.50	4	111.50	111.50	-3	4,330	-0.07%
2022/04/20	1	109.00	10	109.45	109.50	-9	4,225	-0.21%
2022/04/19	1	106.50	6	107.00	106.50	-5	4,137	-0.12%
2022/04/18	1	104.50	0	0.00	105.00	1	4,106	0.02%
2022/04/15	2	105.25	20	104.50	105.00	-18	4,081	-0.44%
2022/04/14	2	108.00	0	0.00	107.50	2	4,072	0.05%
2022/04/13	20	106.25	0	108.00	108.00	20	4,044	0.49%
2022/04/12	0	104.50	0.2	105.00	105.00	-0.2	4,009	0.00%
2022/04/11	2.4	106.12	63.1	105.96	106.00	-60.7	3,952	-1.53%
2022/04/08	3.1	108.19	5	108.30	108.00	-1.9	3,871	-0.05%
2022/04/07	4	107.25	4.3	110.17	107.50	-0.3	3,804	-0.01%
2022/04/06	1.2	106.61	0	0.00	107.00	1.2	3,658	0.03%
2022/04/01	3.3	108.42	0	0.00	108.50	3.3	3,606	0.09%
2022/03/31	66.2	110.13	1.2	110.50	107.50	65	3,572	1.82%
2022/03/30	2.1	109.74	5	109.60	109.50	-2.9	3,464	-0.08%
2022/03/29	8	111.75	8.3	111.56	110.50	-0.3	3,393	-0.01%
2022/03/28	17.2	110.78	4	110.87	112.00	13.2	3,287	0.40%
2022/03/25	6	111.08	7	110.07	109.50	-1	3,141	-0.03%
2022/03/24	9	109.33	3	109.50	110.00	6	3,027	0.20%
2022/03/23	13	110.46	2.1	110.03	109.50	10.9	2,975	0.37%
2022/03/22	1	108.50	2	109.00	109.00	-1	2,825	-0.04%
2022/03/21	4	108.25	3	109.50	108.50	1	2,784	0.04%
2022/03/18	11	105.64	23.7	107.03	107.50	-12.7	2,602	-0.49%
2022/03/17	0.5	104.00	14.1	101.77	104.00	-13.6	2,347	-0.58%
2022/03/16	0	0.00	1	95.00	96.00	-1	2,091	-0.05%
2022/03/15	1	93.70	0	0.00	92.90	1	2,076	0.05%
2022/03/11	2	94.60	3	94.63	94.40	-1	2,096	-0.05%
2022/03/10	0.2	94.90	2	94.80	95.00	-1.8	2,108	-0.09%
2022/03/09	0	0.00	1	92.20	92.20	-1	2,117	-0.05%
2022/03/08	1.1	90.55	0	0.00	91.00	1.1	2,153	0.05%
2022/03/07	0.4	91.36	0	0.00	91.70	0.4	2,156	0.02%
2022/03/04	1.1	93.81	2	93.90	93.90	-0.9	2,186	-0.04%
2022/03/01	0	0.00	4	94.60	94.40	-4	2,245	-0.18%
2022/02/24	1.5	92.41	0	0.00	92.40	1.5	2,244	0.07%
2022/02/23	0	0.00	4	94.45	94.30	-4	2,265	-0.18%
2022/02/18	5	93.70	0	0.00	93.60	5	2,389	0.21%
2022/02/17	1	94.40	1	94.60	94.40	0	2,390	0.00%
2022/02/16	2	93.40	1	93.80	93.40	1	2,405	0.04%
2022/02/15	1	93.38	0	0.00	92.50	1	2,468	0.04%
2022/02/14	4.4	92.37	1	92.50	92.50	3.4	2,481	0.14%
2022/02/11	0.1	94.90	1	94.40	94.60	-0.9	2,490	-0.04%
2022/02/10	6	94.85	1	94.90	94.90	5	2,534	0.20%
2022/02/09	9.1	94.86	2	95.30	95.30	7.1	2,524	0.28%
2022/02/08	2.1	95.94	2	96.50	96.50	0.1	2,527	0.00%
2022/02/07	1	95.60	1	95.80	96.40	0	2,584	0.00%
2022/01/26	2	94.50	0	0.00	94.30	2	2,578	0.08%
2022/01/25	1	95.20	0	0.00	95.30	1	2,602	0.04%
2022/01/24	3.1	96.60	6	96.70	96.40	-2.9	2,605	-0.11%
2022/01/21	7.8	98.88	0	0.00	98.00	7.8	2,595	0.30%
2022/01/19	0	0.00	1	100.51	101.00	-1	2,552	-0.04%
2022/01/18	1.1	101.45	2	101.50	100.50	-0.9	2,541	-0.04%
2022/01/17	0.2	100.50	0	0.00	100.00	0.2	2,538	0.01%
2022/01/14	4.1	99.14	1	99.60	99.10	3.1	2,544	0.12%
2022/01/13	1	100.50	1	101.00	101.00	0	2,527	0.00%
2022/01/12	2	101.50	3	101.00	101.50	-1	2,538	-0.04%
2022/01/11	1	101.00	0	0.00	101.00	1	2,544	0.04%
2022/01/10	3	101.83	2	102.00	101.50	1	2,536	0.04%
2022/01/07	3.1	102.97	2	103.00	101.50	1.1	2,529	0.04%
2022/01/06	1	102.00	0	0.00	102.50	1	2,485	0.04%
2022/01/05	2	101.25	2	102.00	101.00	0	2,474	0.00%
2022/01/04	0	0.00	0.1	100.50	100.50	-0.1	2,453	0.00%
2022/01/03	0	0.00	0.5	101.00	102.00	-0.5	2,453	-0.02%
2021/12/30	2.5	101.05	0	0.00	100.50	2.5	2,457	0.10%
2021/12/29	0	0.00	5	102.40	102.00	-5	2,480	-0.20%
2021/12/28	0	100.00	0	0.00	101.00	0	2,475	0.00%
2021/12/27	0	0.00	6	101.50	101.50	-6	2,509	-0.24%
2021/12/24	3	100.50	1	100.50	101.00	2	2,546	0.08%
2021/12/23	4	100.30	3	100.30	100.50	1	2,579	0.04%
2021/12/21	1	97.80	0	98.00	97.90	1	2,645	0.04%
2021/12/20	1	97.90	0.1	98.27	97.70	0.9	2,674	0.03%
2021/12/17	0.1	98.10	0.9	98.35	98.50	-0.8	2,706	-0.03%
2021/12/16	0.6	98.42	1.2	98.02	98.70	-0.6	2,775	-0.02%
2021/12/15	1.3	96.61	0	0.00	96.10	1.3	2,798	0.05%
2021/12/13	0	0.00	0.1	99.00	99.00	-0.1	2,777	0.00%
2021/12/10	0.3	99.20	2	99.10	99.10	-1.7	2,784	-0.06%
2021/12/08	1	98.80	0	0.00	98.80	1	2,759	0.04%
2021/12/07	1	98.60	0.4	98.40	98.20	0.6	2,744	0.02%
2021/12/06	1.6	98.32	2.3	98.36	98.70	-0.7	2,731	-0.03%
2021/12/03	1.1	98.05	0	0.00	98.20	1.1	2,736	0.04%
2021/12/02	3	98.27	1.9	99.10	98.00	1.1	2,735	0.04%
2021/12/01	1.3	99.49	0	0.00	99.50	1.3	2,712	0.05%
2021/11/30	1.1	98.09	2.5	99.03	98.00	-1.4	2,703	-0.05%
2021/11/29	2.6	98.48	1.1	98.03	98.40	1.5	2,663	0.06%
2021/11/26	6	99.75	1	99.30	99.10	5	2,689	0.19%
2021/11/25	0	0.00	1	101.00	101.50	-1	2,784	-0.04%
2021/11/24	1	101.00	1	101.00	102.00	0	2,791	0.00%
2021/11/23	1	101.50	0	0.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	3.1	102.49	102.50	-3.1	2,757	-0.11%
2021/11/19	1	99.90	3.1	100.00	100.00	-2.1	2,723	-0.08%
2021/11/18	3.1	100.19	0	0.00	100.00	3.1	2,720	0.12%
2021/11/17	1.1	100.05	0.2	101.00	100.00	0.9	2,698	0.03%
2021/11/15	1	102.50	7	103.21	102.50	-6	2,648	-0.23%
2021/11/12	0	0.00	4	103.13	102.00	-4	2,628	-0.15%
2021/11/11	0.1	99.90	0	0.00	100.50	0.1	2,565	0.00%
2021/11/10	3	100.67	5	101.90	100.50	-2	2,571	-0.08%
2021/11/09	1	103.00	10	102.95	103.00	-9	2,561	-0.35%
2021/11/08	0	0.00	6	102.67	102.00	-6	2,498	-0.24%
2021/11/05	3.1	102.18	1	104.00	101.50	2.1	2,516	0.08%
2021/11/04	0	0.00	7	101.64	101.50	-7	2,493	-0.28%
2021/11/03	0	0.00	0.4	99.18	99.70	-0.4	2,443	-0.02%
2021/11/02	2	99.65	3.5	98.48	98.10	-1.5	2,441	-0.06%
2021/11/01	1.2	97.87	4.1	97.49	98.20	-2.9	2,447	-0.12%
2021/10/29	1	97.70	1.1	96.37	96.00	-0.1	2,429	0.00%
2021/10/28	0.5	96.60	1	96.50	97.50	-0.5	2,428	-0.02%
2021/10/27	1	95.20	1	95.20	95.60	0	2,425	0.00%
2021/10/26	0.4	95.09	3.6	95.21	95.10	-3.2	2,508	-0.13%
2021/10/25	3.1	95.09	0	0.00	95.10	3.1	2,573	0.12%
2021/10/21	0	0.00	1.1	96.17	94.20	-1.1	2,747	-0.04%
2021/10/20	2.1	95.09	0.5	94.90	94.60	1.6	2,784	0.06%
2021/10/19	0.6	95.00	0	0.00	94.60	0.6	2,798	0.02%
2021/10/14	0	0.00	4	92.00	91.60	-4	2,982	-0.13%
2021/10/13	2	91.20	0	0.00	91.20	2	3,026	0.07%
2021/10/12	1.1	92.22	1.1	93.56	93.00	0	3,148	0.00%
2021/10/08	6	94.73	1.3	95.41	94.30	4.7	3,286	0.14%
2021/10/07	0.7	94.55	4	94.48	94.60	-3.3	3,330	-0.10%
2021/10/05	1.5	92.06	1	91.00	92.00	0.5	3,397	0.01%
2021/10/04	1.2	93.10	0	0.00	92.80	1.2	3,387	0.04%
2021/10/01	1	95.97	0	0.00	94.70	1	3,393	0.03%
2021/09/30	3.3	98.50	0	0.00	98.90	3.3	3,404	0.10%
2021/09/29	2	97.85	0	0.00	98.20	2	3,394	0.06%
2021/09/27	2	101.25	0	0.00	101.50	2	3,379	0.06%
2021/09/24	1	101.00	2	101.50	102.00	-1	3,409	-0.03%
2021/09/23	0.9	99.65	4.2	99.56	100.50	-3.3	3,488	-0.09%
2021/09/22	2.2	95.23	0	0.00	95.00	2.2	3,573	0.06%
2021/09/17	1.1	97.98	0	0.00	97.70	1.1	3,569	0.03%
2021/09/14	0	0.00	0.6	99.24	98.60	-0.6	3,866	-0.02%
2021/09/13	0.1	98.90	0.1	98.90	98.40	0.1	3,923	0.00%
2021/09/10	7.4	98.69	1	98.70	98.90	6.4	4,016	0.16%
2021/09/08	1.3	97.94	1	98.20	97.60	0.3	4,125	0.01%
2021/09/02	2	99.30	13	99.89	98.10	-11	4,473	-0.25%
2021/09/01	1	98.00	1	99.10	99.00	0	4,465	0.00%
2021/08/31	5.1	97.95	6	99.85	99.30	-0.9	4,465	-0.02%
2021/08/30	2	96.00	0	0.00	96.80	2	4,361	0.05%
2021/08/26	1	97.20	0	0.00	96.70	1	4,375	0.02%
2021/08/25	0.2	98.00	0	0.00	98.10	0.2	4,418	0.00%
2021/08/24	0	0.00	1	98.00	96.50	-1	4,486	-0.02%
2021/08/23	1	97.10	0	0.00	97.00	1	4,548	0.02%
2021/08/20	0.1	94.70	1	96.00	95.00	-1	4,662	-0.02%
2021/08/19	1.2	96.35	1	98.20	95.00	0.2	4,766	0.00%
2021/08/18	1	96.80	1	97.80	98.10	0	4,765	0.00%
2021/08/17	0.1	97.00	0	0.00	97.00	0.1	4,796	0.00%
2021/08/16	0.1	96.90	0	0.00	96.40	0.1	4,833	0.00%
2021/08/13	1.1	99.01	1.3	99.10	98.00	-0.2	4,841	0.00%
2021/08/12	1	100.50	2	101.00	100.50	-1	4,835	-0.02%
2021/08/11	1.1	99.07	1	99.80	100.00	0.1	4,891	0.00%
2021/08/10	3	101.33	2	100.75	100.50	1	5,001	0.02%
2021/08/09	1	103.00	0	0.00	102.50	1	5,046	0.02%
2021/08/06	4	104.63	0	0.00	104.00	4	5,135	0.08%
2021/08/05	1	105.50	1	105.50	105.00	0	5,304	0.00%
2021/08/04	1	103.50	0	0.00	103.50	1	5,468	0.02%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/08/02	1	105.00	0	0.00	104.50	1	5,685	0.02%
2021/07/30	14	105.18	5	105.20	104.50	9	5,767	0.16%
2021/07/29	8	106.81	10	106.70	107.00	-2	5,812	-0.03%
2021/07/28	6	103.50	5	105.30	106.00	1	5,818	0.02%
2021/07/27	1	105.50	7	105.36	105.00	-6	5,825	-0.10%
2021/07/26	1	104.00	0	0.00	104.00	1	5,962	0.02%
2021/07/22	0	0.00	2	104.00	103.50	-2	6,045	-0.03%
2021/07/21	10	103.00	2	102.50	102.00	8	6,072	0.13%
2021/07/20	9	104.33	7	104.21	103.50	2	6,088	0.03%
2021/07/19	3	107.17	2	107.25	107.00	1	6,091	0.02%
2021/07/16	9	108.00	6	108.50	109.00	3	6,168	0.05%
2021/07/15	2	106.75	12.1	107.25	107.50	-10.1	6,195	-0.16%
2021/07/14	2	105.50	0	0.00	105.00	2	6,214	0.03%
2021/07/13	4.1	104.76	3	105.33	104.50	1.1	6,278	0.02%
2021/07/12	2	105.00	2	104.50	105.00	0	6,264	0.00%
2021/07/08	2	104.75	0	0.00	106.00	2	6,574	0.03%
2021/07/07	2.1	106.44	4	106.13	106.00	-1.9	6,696	-0.03%
2021/07/06	3.5	104.57	25	104.98	104.50	-21.5	6,763	-0.32%
2021/07/05	0	0.00	8.4	105.38	106.00	-8.4	7,018	-0.12%
2021/07/02	0	0.00	3	103.83	104.00	-3	7,230	-0.04%
2021/07/01	11	103.50	7	103.14	103.50	4	7,363	0.05%
2021/06/30	2	105.00	11	106.50	105.00	-9	7,434	-0.12%
2021/06/29	13	107.58	0	0.00	108.50	13	7,506	0.17%
2021/06/28	2	106.00	8	106.13	107.00	-6	7,562	-0.08%
2021/06/25	3	107.00	0	0.00	105.50	3	7,569	0.04%
2021/06/24	11.1	107.31	19	106.11	106.00	-7.9	7,520	-0.11%
2021/06/23	12	103.88	13.2	103.14	105.50	-1.2	7,407	-0.02%
2021/06/22	4.3	99.97	0	0.00	99.90	4.3	7,334	0.06%
2021/06/21	1.1	100.48	2	101.00	99.90	-1	7,366	-0.01%
2021/06/18	16	103.50	1	103.50	102.50	15	7,417	0.20%
2021/06/16	1	100.50	1	102.00	101.50	0	7,553	0.00%
2021/06/15	4.1	101.37	0	0.00	101.00	4.1	7,727	0.05%
2021/06/11	4	101.13	5	102.30	101.50	-1	7,857	-0.01%
2021/06/10	8	100.13	17.5	99.14	101.00	-9.5	7,819	-0.12%
2021/06/09	1	95.90	0	0.00	96.00	1	7,699	0.01%
2021/06/08	4.1	96.01	0	0.00	95.70	4.1	7,731	0.05%
2021/06/04	1.2	96.80	0	0.00	97.20	1.2	7,719	0.01%
2021/06/03	10	97.50	0	0.00	97.30	10	7,755	0.13%
2021/06/02	8.2	97.50	0	0.00	96.90	8.2	7,769	0.11%
2021/06/01	2	97.95	7	98.74	98.40	-5	7,744	-0.06%
2021/05/31	7	96.16	3	97.00	97.00	4	7,735	0.05%
2021/05/28	1.1	97.14	8	97.74	97.00	-7	7,759	-0.09%
2021/05/27	1	93.70	3	93.50	93.60	-2	7,717	-0.03%
2021/05/26	1	94.50	0	0.00	94.70	1	7,737	0.01%
2021/05/25	1.7	94.21	6	94.52	94.70	-4.3	7,922	-0.05%
2021/05/24	8	93.38	2	93.45	93.70	6	7,970	0.08%
2021/05/21	1	92.50	0	0.00	91.80	1	8,017	0.01%
2021/05/20	7	91.41	0	0.00	91.10	7	8,055	0.09%
2021/05/19	0	0.00	2	91.40	91.60	-2	8,158	-0.02%
2021/05/18	2.2	90.55	6	90.93	90.30	-3.8	8,183	-0.05%
2021/05/17	4	88.05	8.1	88.82	88.80	-4.1	8,126	-0.05%
2021/05/14	10.2	92.09	10	92.01	90.00	0.2	8,084	0.00%
2021/05/13	4.2	92.51	9	90.00	91.80	-4.9	8,068	-0.06%
2021/05/12	5.2	88.22	22	88.79	87.00	-16.9	7,953	-0.21%
2021/05/11	6.5	94.22	8	93.61	92.50	-1.5	7,833	-0.02%
2021/05/10	7.5	98.01	2	97.80	97.30	5.5	7,764	0.07%
2021/05/07	2.1	99.91	6.2	100.36	99.80	-4.2	7,768	-0.05%
2021/05/06	3	98.97	7	99.20	98.70	-4	7,806	-0.05%
2021/05/05	3	98.60	2	99.30	98.40	1	7,764	0.01%
2021/05/04	2.1	99.10	3.5	99.51	98.70	-1.4	7,911	-0.02%
2021/05/03	27.8	101.77	11	100.39	99.30	16.8	8,010	0.21%
2021/04/29	6	106.25	144	107.00	106.00	-138	7,927	-1.74%	大賣/鉅額交易
2021/04/28	6	104.50	0	0.00	104.50	6	7,916	0.08%
2021/04/27	18	105.64	7	105.43	106.00	11	8,020	0.14%
2021/04/26	7	104.00	0	0.00	104.00	7	7,997	0.09%
2021/04/23	1	104.50	0	0.00	104.00	1	8,012	0.01%
2021/04/22	8.5	103.96	3	105.00	103.50	5.5	8,180	0.07%
2021/04/21	16.9	104.64	0	0.00	104.50	16.9	8,311	0.20%
2021/04/20	10.4	106.88	2	106.50	107.00	8.4	8,264	0.10%
2021/04/19	17.2	109.20	5	109.40	109.00	12.2	8,294	0.15%
2021/04/16	4.1	110.89	3	111.00	111.50	1.1	8,304	0.01%
2021/04/15	49	109.41	4	109.63	109.00	45	8,439	0.53%
2021/04/14	52.4	109.86	9	108.33	108.50	43.4	8,415	0.52%
2021/04/13	26	112.38	8	112.69	112.00	18	8,447	0.21%
2021/04/12	10.1	114.41	13	114.31	114.50	-2.9	8,368	-0.03%
2021/04/09	62.2	113.58	35	113.64	113.00	27.2	8,500	0.32%
2021/04/08	26	115.62	0	0.00	115.50	26	8,341	0.31%
2021/04/07	21.2	116.20	3	116.17	116.50	18.2	8,172	0.22%
2021/04/06	5.2	117.52	6	118.33	117.50	-0.8	8,105	-0.01%
2021/04/01	28.4	118.24	11	118.00	118.00	17.4	8,026	0.22%
2021/03/31	25.5	122.11	13	120.38	120.50	12.5	7,871	0.16%
2021/03/30	3	124.83	1	125.00	125.00	2	7,680	0.03%
2021/03/29	2	125.00	0	0.00	125.50	2	7,654	0.03%
2021/03/26	0.1	124.00	0	0.00	124.50	0.1	7,690	0.00%
2021/03/25	19.6	124.18	2	124.00	123.50	17.6	7,743	0.23%
2021/03/24	8	126.38	7	126.50	126.00	1	7,811	0.01%
2021/03/23	3	125.67	6	126.17	125.00	-3	7,813	-0.04%
2021/03/22	3.2	127.84	4	127.38	127.00	-0.8	7,819	-0.01%
2021/03/19	8.5	127.15	11	126.55	127.50	-2.5	7,882	-0.03%
2021/03/18	28	127.41	22.5	127.31	127.50	5.5	7,820	0.07%
2021/03/17	25.5	125.01	7.2	124.31	124.50	18.3	7,709	0.24%
2021/03/16	2	121.50	11.1	122.63	122.50	-9.1	7,650	-0.12%
2021/03/15	3	120.67	0	0.00	121.00	3	7,685	0.04%
2021/03/12	5	120.50	4	120.00	120.50	1	7,739	0.01%
2021/03/11	2	120.00	0	0.00	119.00	2	7,927	0.03%
2021/03/10	1	119.00	1	119.00	119.50	0	7,995	0.00%
2021/03/09	3	117.83	9	118.06	118.00	-6	8,052	-0.07%
2021/03/08	1.1	119.57	1	120.50	119.00	0.1	8,140	0.00%
2021/03/05	6	118.17	1	118.50	119.50	5	8,204	0.06%
2021/03/04	1.1	119.50	10	119.25	119.50	-9	8,397	-0.11%
2021/03/03	9	123.00	4	122.75	122.50	5	8,453	0.06%
2021/03/02	2	121.00	3	121.67	121.00	-1	8,460	-0.01%
2021/02/26	3.2	120.19	2.1	120.48	120.00	1.1	8,488	0.01%
2021/02/25	19.7	122.79	31	121.77	122.00	-11.4	8,422	-0.13%
2021/02/24	5.1	120.00	7	120.43	119.00	-1.9	8,325	-0.02%
2021/02/23	5	117.90	6	119.92	117.50	-1	8,433	-0.01%
2021/02/22	2	120.00	3.2	119.88	120.00	-1.2	8,544	-0.01%
2021/02/19	2.1	119.74	10	119.75	120.50	-7.9	8,630	-0.09%
2021/02/18	1.1	118.00	1	116.50	118.00	0.1	8,556	0.00%
2021/02/17	2.2	115.57	7	117.00	116.00	-4.8	8,534	-0.06%
2021/02/05	1.1	114.60	1	116.00	115.50	0.1	8,485	0.00%
2021/02/04	2	112.75	7.4	115.11	116.00	-5.4	8,534	-0.06%
2021/02/03	3	113.33	0	0.00	113.00	3	8,509	0.04%
2021/02/02	2.5	114.50	5	114.60	113.50	-2.5	8,544	-0.03%
2021/02/01	1.1	113.95	0	0.00	114.00	1.1	8,494	0.01%
2021/01/29	7	115.07	8	115.50	114.00	-1	8,518	-0.01%
2021/01/28	8	117.13	7.4	116.91	116.00	0.7	8,436	0.01%
2021/01/27	1	120.00	32	119.77	120.50	-31	8,351	-0.37%
2021/01/26	56	121.38	36	121.07	118.50	20	8,322	0.24%
2021/01/25	0	0.00	14.2	119.82	121.00	-14.2	8,182	-0.17%
2021/01/22	3	115.83	0	0.00	117.00	3	8,084	0.04%
2021/01/21	5.1	115.42	6	115.83	115.00	-0.9	7,987	-0.01%
2021/01/20	20.2	114.51	2.3	113.48	113.00	17.9	7,926	0.23%
2021/01/19	3	117.50	5	117.70	117.00	-2	7,809	-0.03%
2021/01/18	5.1	116.28	3.4	117.41	118.50	1.7	7,774	0.02%
2021/01/15	30.1	118.70	7	119.43	117.50	23.1	7,769	0.30%
2021/01/14	19.6	122.27	16	122.44	122.00	3.6	7,574	0.05%
2021/01/13	11.4	120.47	12	120.88	121.00	-0.7	7,432	-0.01%
2021/01/12	9.5	119.88	7	120.14	118.00	2.5	7,508	0.03%
2021/01/11	11.1	117.64	1	118.00	118.00	10.1	7,571	0.13%
2021/01/08	10.1	117.61	6.2	118.55	119.00	3.9	7,481	0.05%
2021/01/07	7.1	121.44	4	121.63	120.00	3.1	7,342	0.04%
2021/01/06	15.5	121.82	26.2	121.88	119.50	-10.8	7,285	-0.15%
2021/01/05	3.1	119.00	2	118.50	119.00	1.1	7,080	0.02%
2021/01/04	22.3	118.79	36	118.96	119.00	-13.7	7,046	-0.19%
2020/12/31	9	114.06	3	114.67	114.00	6	6,812	0.09%
2020/12/30	7	114.29	0	0.00	115.00	7	6,730	0.10%
2020/12/29	4.1	116.12	55	116.47	115.50	-50.9	6,734	-0.76%
2020/12/28	10	116.60	2	117.00	115.50	8	6,650	0.12%
2020/12/25	1.1	117.05	0	0.00	117.00	1.1	6,614	0.02%
2020/12/24	1	118.00	2	118.50	117.50	-1	6,617	-0.02%
2020/12/23	7.1	117.09	0.1	117.00	118.00	7	6,631	0.11%
2020/12/22	2	117.50	2	117.25	116.00	0	6,674	0.00%
2020/12/21	14.1	121.10	0	0.00	118.50	14.1	6,710	0.21%
2020/12/18	4	122.50	6.3	122.70	121.50	-2.3	6,645	-0.03%
2020/12/17	1	121.00	2	120.75	119.50	-1	6,531	-0.02%
2020/12/16	1.3	117.22	6	118.00	120.00	-4.7	6,471	-0.07%
2020/12/15	14.1	115.86	19	113.39	113.00	-5	6,382	-0.08%
2020/12/14	8	118.56	0.2	118.00	118.00	7.8	6,227	0.13%
2020/12/11	4	118.63	12	118.71	118.00	-8	6,293	-0.13%
2020/12/10	9.3	119.59	11	119.18	119.50	-1.7	6,250	-0.03%
2020/12/09	6.1	122.52	1.1	123.55	122.50	5	6,204	0.08%
2020/12/08	5.3	121.93	1	122.00	121.50	4.3	6,106	0.07%
2020/12/07	21.1	121.69	2	124.00	123.00	19.1	6,020	0.32%
2020/12/04	6	121.17	2	120.75	121.00	4	5,819	0.07%
2020/12/03	21	123.19	4	123.13	123.00	17	5,739	0.30%
2020/12/02	2	122.50	2	124.25	122.50	0	5,701	0.00%
2020/12/01	22.1	124.09	25	124.60	124.50	-2.9	5,626	-0.05%
2020/11/30	5.2	124.57	17.4	124.49	123.50	-12.3	5,620	-0.22%
2020/11/27	4.1	121.01	14	121.07	122.00	-9.9	5,453	-0.18%
2020/11/26	5	116.50	6	118.33	119.00	-1	5,396	-0.02%
2020/11/25	5.2	117.51	0.2	118.00	117.00	5	5,380	0.09%
2020/11/24	4	119.38	1	120.00	119.00	3	5,298	0.06%
2020/11/23	6.5	117.83	15	119.00	118.00	-8.6	5,233	-0.16%
2020/11/20	23.2	117.39	2	117.50	116.50	21.2	5,127	0.41%
2020/11/19	26.1	118.62	1	119.00	119.00	25.1	4,975	0.50%
2020/11/18	13.2	121.36	3	124.50	121.50	10.2	4,811	0.21%
2020/11/17	4	124.25	0	0.00	124.00	4	4,712	0.08%
2020/11/16	12.2	125.95	10.1	125.75	126.00	2.1	4,802	0.04%
2020/11/13	3.1	122.40	0	0.00	123.00	3.1	4,804	0.06%
2020/11/12	3.1	124.51	0	0.00	124.00	3.1	4,839	0.06%
2020/11/11	0	0.00	1	123.00	123.00	-1	4,763	-0.02%
2020/11/10	4.3	123.16	0	0.00	122.00	4.3	4,756	0.09%
2020/11/09	2	127.75	1	129.50	127.00	1	4,767	0.02%
2020/11/06	0.1	128.82	3.2	127.90	127.50	-3.1	4,792	-0.06%
2020/11/05	0	127.00	0	0.00	126.50	0	4,824	0.00%
2020/11/04	2	126.00	2	124.50	126.00	0	4,890	0.00%
2020/11/03	1	123.00	3	123.50	123.00	-2	5,065	-0.04%
2020/11/02	4	119.75	0	0.00	119.50	4	5,230	0.08%
2020/10/30	13	123.27	10	122.65	121.00	3	5,368	0.06%
2020/10/29	3	126.50	3	125.67	127.00	0	5,308	0.00%
2020/10/27	5	129.90	4	129.25	130.00	1	5,379	0.02%
2020/10/26	10	131.65	10	132.00	131.50	0	5,405	0.00%
2020/10/23	35	133.50	30	131.50	132.50	5	5,498	0.09%
2020/10/22	7	134.36	0	0.00	134.50	7	5,518	0.13%
2020/10/21	2	135.75	1	134.00	133.50	1	5,508	0.02%
2020/10/20	14	134.39	12	135.46	135.00	2	5,471	0.04%
2020/10/19	1	132.50	5	132.50	137.50	-4	5,339	-0.07%
2020/10/16	0	0.00	5	127.60	126.00	-5	5,140	-0.10%
2020/10/15	8	126.31	1	127.50	126.00	7	5,175	0.14%
2020/10/14	4	128.00	1	130.00	129.00	3	5,135	0.06%
2020/10/13	1	129.00	0	0.00	129.00	1	5,157	0.02%
2020/10/12	0	0.00	2	128.50	128.00	-2	5,156	-0.04%
2020/10/08	0	0.00	2	132.25	131.50	-2	5,193	-0.04%
2020/10/07	2	131.00	0	0.00	131.00	2	5,249	0.04%
2020/10/06	1	132.50	1	133.00	132.50	0	5,297	0.00%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/28	0	0.00	2	126.75	125.00	-2	5,731	-0.03%
2020/09/25	4	124.00	0	0.00	123.00	4	5,791	0.07%
2020/09/24	5	125.90	0	0.00	125.00	5	5,843	0.09%
2020/09/18	0	0.00	5	133.90	134.50	-5	6,094	-0.08%
2020/09/17	3	132.33	2	133.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	3	134.00	134.50	-3	6,221	-0.05%
2020/09/15	0	0.00	1	129.50	129.00	-1	6,160	-0.02%
2020/09/14	1	127.50	6	127.50	129.00	-5	6,224	-0.08%
2020/09/11	2	122.00	1	124.00	123.00	1	6,211	0.02%
2020/09/10	0	0.00	2	121.75	121.00	-2	6,215	-0.03%
2020/09/09	2	120.50	0	0.00	121.00	2	6,258	0.03%
2020/09/08	2.2	124.18	0	0.00	123.00	2.2	6,316	0.03%
2020/09/07	2	125.00	0	0.00	123.50	2	6,366	0.03%
2020/09/03	4	128.13	3	128.17	126.00	1	6,406	0.02%
2020/09/02	3	126.33	10	126.25	127.50	-7	6,451	-0.11%
2020/09/01	5	122.20	5	123.80	123.50	0	6,511	0.00%
2020/08/31	8	124.44	2	128.00	123.00	6	6,496	0.09%
2020/08/27	4	126.00	0	0.00	125.50	4	6,668	0.06%
2020/08/26	1	128.00	0	0.00	129.00	1	6,832	0.01%
2020/08/25	5	127.40	0	0.00	127.00	5	6,932	0.07%
2020/08/24	0	0.00	11	127.27	128.00	-11	6,956	-0.16%
2020/08/21	4	127.75	3	129.17	129.50	1	6,970	0.01%
2020/08/20	3	127.67	1	125.00	124.00	2	6,994	0.03%
2020/08/18	1	132.50	1	135.00	132.00	0	7,053	0.00%
2020/08/17	1	136.50	0	0.00	136.00	1	7,097	0.01%
2020/08/14	2	134.25	2	135.00	135.50	0	7,146	0.00%
2020/08/13	4	136.63	3	137.17	134.50	1	7,187	0.01%
2020/08/12	3	136.50	1	139.50	137.00	2	7,162	0.03%
2020/08/11	2	140.50	6	140.00	139.00	-4	7,184	-0.06%
2020/08/10	3.1	144.00	1	147.00	144.00	2.1	7,157	0.03%
2020/08/07	3	146.67	4	147.63	146.50	-1	7,138	-0.01%
2020/08/06	9	144.06	10	144.85	145.00	-1	7,004	-0.01%
2020/08/05	3	137.17	17	138.38	140.00	-14	6,901	-0.20%
2020/08/04	1	130.00	0	0.00	131.50	1	6,897	0.01%
2020/08/03	6	130.75	1	131.50	130.00	5	6,959	0.07%
2020/07/31	6	135.75	0	0.00	135.00	6	7,039	0.09%
2020/07/30	0	0.00	1	135.50	135.50	-1	7,207	-0.01%
2020/07/29	0	0.00	1	133.00	134.50	-1	7,397	-0.01%
2020/07/28	2	132.50	10	132.20	132.50	-8	7,439	-0.11%
2020/07/27	0	0.00	2	129.75	128.00	-2	7,514	-0.03%
2020/07/24	2	128.50	6	129.92	127.50	-4	7,597	-0.05%
2020/07/23	4	129.88	0	0.00	130.00	4	7,617	0.05%
2020/07/22	3	131.00	2	132.00	131.50	1	7,634	0.01%
2020/07/21	1	134.50	4	133.63	133.50	-3	7,740	-0.04%
2020/07/20	1	130.00	2	130.00	131.00	-1	7,727	-0.01%
2020/07/17	6	130.42	9	130.39	130.50	-3	7,763	-0.04%
2020/07/16	5	133.80	3	132.67	131.50	2	7,786	0.03%
2020/07/15	7	137.57	3	136.83	133.50	4	7,790	0.05%
2020/07/14	2	137.25	5	135.70	135.00	-3	7,906	-0.04%
2020/07/13	2	133.00	3	135.00	135.50	-1	7,949	-0.01%
2020/07/10	5	134.70	4	132.88	132.50	1	7,985	0.01%
2020/07/09	1	140.00	5	140.60	139.00	-4	8,096	-0.05%
2020/07/08	1	134.00	2	136.00	136.50	-1	7,985	-0.01%
2020/07/07	5	137.70	6	137.75	137.00	-1	7,937	-0.01%
2020/07/06	4	137.88	0	0.00	138.00	4	7,951	0.05%
2020/07/03	3	133.17	3	133.17	135.00	0	8,099	0.00%
2020/07/02	2	133.25	0	0.00	133.50	2	8,143	0.02%
2020/07/01	5	131.40	10	132.35	132.50	-5	8,184	-0.06%
2020/06/30	7	128.07	8	129.06	128.50	-1	8,145	-0.01%
2020/06/29	4	128.13	2	129.25	127.50	2	8,153	0.02%
2020/06/24	2	133.25	1	134.50	133.50	1	8,101	0.01%
2020/06/23	2	131.25	1	131.50	132.00	1	8,172	0.01%
2020/06/22	5	134.30	6	134.83	134.00	-1	8,207	-0.01%
2020/06/19	2	134.75	2	136.50	137.00	0	8,279	0.00%
2020/06/18	1	132.50	1	134.50	134.50	0	8,255	0.00%
2020/06/17	3	133.33	3	132.67	132.00	0	8,226	0.00%
2020/06/16	5	134.10	5	134.50	134.00	0	8,542	0.00%
2020/06/15	1	132.00	0	0.00	132.00	1	8,612	0.01%
2020/06/12	0	0.00	1	127.00	133.50	-1	8,691	-0.01%
2020/06/11	1	134.00	1	133.00	131.50	0	8,805	0.00%
2020/06/10	6	135.42	3	135.83	135.50	3	8,923	0.03%
2020/06/09	5	136.60	7	137.50	138.00	-2	8,899	-0.02%
2020/06/08	19	132.84	27	132.94	133.00	-8	8,923	-0.09%
2020/06/05	5	129.60	5	130.40	129.50	0	8,981	0.00%
2020/06/04	17	131.47	6	130.50	131.50	11	9,002	0.12%
2020/06/03	6	128.83	4	129.25	129.00	2	8,934	0.02%
2020/06/02	4	126.38	16	125.69	125.00	-12	8,859	-0.14%
2020/06/01	3	122.33	3	120.83	123.00	0	8,719	0.00%
2020/05/29	3	118.00	1	118.50	119.50	2	8,688	0.02%
2020/05/28	4	118.88	2	120.50	117.50	2	8,692	0.02%
2020/05/27	6	121.08	3	119.67	119.00	3	8,717	0.03%
2020/05/26	11	119.55	22	120.80	121.00	-11	8,710	-0.13%
2020/05/25	2	112.00	3	115.17	117.00	-1	8,559	-0.01%
2020/05/22	6	115.42	8	113.94	112.00	-2	8,527	-0.02%
2020/05/21	2	115.75	7	116.29	116.00	-5	8,422	-0.06%
2020/05/20	5	112.70	11	112.32	113.00	-6	8,377	-0.07%
2020/05/19	5	110.30	8	110.56	109.00	-3	8,333	-0.04%
2020/05/18	7	109.29	0	0.00	108.50	7	8,286	0.08%
2020/05/15	6	113.67	7	113.71	113.50	-1	8,304	-0.01%
2020/05/14	17	116.74	20	115.53	113.50	-3	8,253	-0.04%
2020/05/13	12	116.25	7	115.93	117.50	5	8,232	0.06%
2020/05/12	12	118.50	8	119.00	117.00	4	8,357	0.05%
2020/05/11	23	120.04	28	121.82	118.00	-5	8,262	-0.06%
2020/05/08	13	117.92	10	117.85	117.00	3	8,120	0.04%
2020/05/07	21	118.36	14	116.79	117.00	7	8,064	0.09%
2020/05/06	10	115.75	11	116.18	119.00	-1	7,936	-0.01%
2020/05/05	30	110.85	42	111.45	113.00	-12	7,753	-0.15%
2020/05/04	24	105.00	24	106.52	106.00	0	7,540	0.00%
2020/04/30	12	107.08	13	107.31	108.00	-1	7,465	-0.01%
2020/04/29	5	103.90	11	103.23	104.00	-6	7,406	-0.08%
2020/04/28	11	100.00	12	100.79	101.00	-1	7,369	-0.01%
2020/04/27	0	0.00	2	102.00	102.00	-2	7,301	-0.03%
2020/04/24	15	99.03	23	99.54	99.30	-8	7,231	-0.11%
2020/04/23	5	101.00	6	100.83	101.00	-1	7,067	-0.01%
2020/04/22	2	99.35	6	98.28	100.00	-4	7,041	-0.06%
2020/04/21	8	100.89	5.1	100.02	100.00	2.9	7,007	0.04%
2020/04/20	3	102.33	0	0.00	102.00	3	6,917	0.04%
2020/04/17	29	104.93	9	103.94	102.50	20	6,889	0.29%
2020/04/16	1	103.00	3	103.33	102.00	-2	6,745	-0.03%
2020/04/15	9	103.17	11	101.73	102.00	-2	6,702	-0.03%
2020/04/14	4	102.63	6	102.08	103.50	-2	6,747	-0.03%
2020/04/13	4	95.63	3	96.57	95.20	1	6,553	0.02%
2020/04/10	7	97.14	4	96.85	96.80	3	6,530	0.05%
2020/04/09	22	100.15	18	98.61	98.00	4	6,512	0.06%
2020/04/08	21	96.26	12	97.84	99.90	9	6,356	0.14%
2020/04/07	4	91.35	5	91.26	91.30	-1	6,116	-0.02%
2020/04/06	16	89.44	2	88.80	90.30	14	5,958	0.23%
2020/04/01	4	91.90	1	91.40	91.00	3	5,831	0.05%
2020/03/31	2	92.80	4	92.58	93.00	-2	5,787	-0.03%
2020/03/30	12	90.48	12	90.59	91.10	0	5,670	0.00%
2020/03/27	9.1	94.93	5	95.28	93.00	4.1	5,581	0.07%
2020/03/26	6	90.98	7	89.46	90.90	-1	5,468	-0.02%
2020/03/25	3	86.47	14	86.72	86.80	-11	5,371	-0.20%
2020/03/24	5	80.84	9	80.98	81.10	-4	5,344	-0.07%
2020/03/23	2	74.10	2	76.00	75.50	0	5,288	0.00%
2020/03/20	14	76.54	7	77.74	78.50	7	5,274	0.13%
2020/03/19	7	75.43	3	75.17	73.00	4	4,973	0.08%
2020/03/18	4	81.45	6	81.92	81.10	-2	4,889	-0.04%
2020/03/17	14	83.69	15	83.32	79.20	-1	4,774	-0.02%
2020/03/16	11	89.65	2	93.65	87.80	9	4,608	0.20%
2020/03/13	5	91.40	0	0.00	91.40	5	4,484	0.11%
2020/03/12	21	103.14	17	102.76	101.50	4	4,455	0.09%
2020/03/11	19	119.03	5	116.00	112.50	14	4,343	0.32%
2020/03/09	7	113.57	4	114.50	112.00	3	4,238	0.07%
2020/03/06	2	119.25	2	119.75	118.50	0	4,197	0.00%
2020/03/05	1	120.50	1	121.50	122.00	0	4,184	0.00%
2020/03/03	0	0.00	4	121.75	121.00	-4	4,120	-0.10%
2020/03/02	1	117.00	1	119.00	118.00	0	4,047	0.00%
2020/02/27	12	115.75	0	0.00	115.50	12	4,021	0.30%
2020/02/26	1	120.00	0	0.00	119.00	1	3,960	0.03%
2020/02/19	0	0.00	2	123.00	123.00	-2	4,012	-0.05%
2020/02/18	1	122.50	0	0.00	122.00	1	4,032	0.02%
2020/02/17	10	123.80	8	123.81	123.00	2	4,247	0.05%
2020/02/14	4	127.50	6	129.50	128.50	-2	4,453	-0.04%
2020/02/13	5	127.20	5	128.00	127.00	0	4,607	0.00%
2020/02/12	7	131.00	7	131.07	127.00	0	4,606	0.00%
2020/02/11	2	123.25	3	123.50	124.50	-1	4,448	-0.02%
2020/02/10	5	115.90	5	118.90	122.00	0	4,467	0.00%
2020/02/05	6	122.08	1	120.50	120.50	5	4,545	0.11%
2020/02/04	0	0.00	1	123.00	124.50	-1	4,547	-0.02%
2020/02/03	0	0.00	9	119.67	120.50	-9	4,677	-0.19%
2020/01/31	0	0.00	3	121.50	119.50	-3	4,683	-0.06%
2020/01/30	1	121.50	1	123.50	121.50	0	4,671	0.00%
2020/01/20	1	134.00	0	0.00	134.50	1	4,703	0.02%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	2	136.75	0	0.00	136.00	2	4,998	0.04%
2020/01/13	0	0.00	2	137.50	138.00	-2	5,167	-0.04%
2020/01/10	3	134.00	2	135.25	135.00	1	5,290	0.02%
2020/01/09	0	0.00	2	133.00	136.00	-2	5,351	-0.04%
2020/01/08	3	129.17	1	129.50	130.00	2	5,482	0.04%
2020/01/07	11	135.59	7	133.07	131.50	4	5,513	0.07%
2020/01/03	0	0.00	17	148.38	147.00	-17	5,539	-0.31%
2020/01/02	10	147.00	8	147.75	146.50	2	5,619	0.04%
2019/12/30	0	0.00	2	143.00	142.00	-2	5,655	-0.04%
2019/12/27	3	141.50	0	0.00	142.00	3	5,712	0.05%
2019/12/26	2	141.00	0	0.00	141.00	2	5,844	0.03%
2019/12/24	1	139.00	0	0.00	139.00	1	5,981	0.02%
2019/12/20	3	137.33	3	138.83	139.50	0	6,035	0.00%
2019/12/19	3	137.00	0	0.00	137.00	3	6,037	0.05%
2019/12/18	5	143.90	1	143.50	141.50	4	6,000	0.07%
2019/12/17	0	0.00	13	140.08	141.00	-13	5,987	-0.22%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	14	136.07	8	137.56	136.00	6	6,102	0.10%
2019/12/12	2	137.75	4	138.00	139.00	-2	6,160	-0.03%
2019/12/11	1	138.00	3	139.83	136.50	-2	6,151	-0.03%
2019/12/10	2	136.75	13	138.23	138.50	-11	6,206	-0.18%
2019/12/09	0	0.00	3	137.33	136.50	-3	6,242	-0.05%
2019/12/06	14	133.82	7	134.86	134.00	7	6,364	0.11%
2019/12/05	2	134.50	1	135.00	133.00	1	6,431	0.02%
2019/12/04	7	134.86	6	134.33	135.00	1	6,443	0.02%
2019/12/03	2	134.00	4	134.88	133.00	-2	6,417	-0.03%
2019/12/02	7	132.79	5	133.60	134.50	2	6,441	0.03%
2019/11/28	4	137.50	0	0.00	137.00	4	6,447	0.06%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/25	0	0.00	1	138.00	137.00	-1	6,529	-0.02%
2019/11/22	1	137.50	1	136.50	136.50	0	6,716	0.00%
2019/11/21	2	136.50	3	137.17	139.00	-1	6,770	-0.01%
2019/11/20	6	139.08	3	139.33	139.50	3	6,780	0.04%
2019/11/19	0	0.00	2	140.00	140.00	-2	6,867	-0.03%
2019/11/18	7	139.71	7	140.07	141.00	0	6,901	0.00%
2019/11/15	15	138.63	12	139.21	138.00	3	6,955	0.04%
2019/11/14	16	137.47	19	137.37	139.50	-3	6,980	-0.04%
2019/11/13	22	143.05	10	141.95	139.00	12	6,864	0.17%
2019/11/12	10	152.95	11	151.18	153.00	-1	6,719	-0.01%
2019/11/11	4	145.50	2	144.50	144.00	2	6,880	0.03%
2019/11/08	3	146.00	1	147.50	147.50	2	6,920	0.03%
2019/11/07	0	0.00	1	147.50	148.00	-1	6,959	-0.01%
2019/11/06	5	148.30	2	151.25	145.00	3	7,017	0.04%
2019/11/05	4	147.63	0	0.00	147.50	4	6,944	0.06%
2019/11/01	1	145.00	4	145.63	146.50	-3	7,012	-0.04%
2019/10/31	5	144.20	2	144.00	145.00	3	7,236	0.04%
2019/10/30	1	146.00	3	147.00	148.50	-2	7,201	-0.03%
2019/10/29	5	143.30	6	145.33	144.00	-1	7,342	-0.01%
2019/10/28	2	147.25	2	149.50	147.50	0	7,266	0.00%
2019/10/25	1	145.00	0	0.00	145.00	1	7,201	0.01%
2019/10/24	3	141.17	4	141.88	144.50	-1	7,147	-0.01%
2019/10/23	4	138.88	3	137.00	138.00	1	7,109	0.01%
2019/10/22	6	138.92	7	139.43	139.50	-1	7,049	-0.01%
2019/10/21	4	135.13	3	134.67	135.50	1	6,986	0.01%
2019/10/18	2	131.50	1	134.50	134.50	1	6,974	0.01%
2019/10/17	2	127.50	4	129.63	131.00	-2	6,998	-0.03%
2019/10/16	4	129.25	5	128.30	127.00	-1	7,007	-0.01%
2019/10/15	2	124.25	3	124.83	124.00	-1	7,095	-0.01%
2019/10/14	5	125.20	7	125.43	124.00	-2	7,135	-0.03%
2019/10/09	1	120.50	1	120.50	119.00	0	7,008	0.00%
2019/10/08	4	120.63	6	120.83	121.00	-2	7,037	-0.03%
2019/10/07	2	118.50	3	118.17	119.50	-1	7,006	-0.01%
2019/10/03	3	114.83	2	114.00	114.00	1	6,984	0.01%
2019/10/02	5	118.70	5	119.30	117.00	0	6,969	0.00%
2019/09/27	0	0.00	2	114.50	111.00	-2	6,828	-0.03%
2019/09/23	1	118.00	0	0.00	117.50	1	6,891	0.01%
2019/09/20	3	115.50	0	0.00	115.00	3	6,912	0.04%
2019/09/18	0	0.00	2	116.00	115.00	-2	6,771	-0.03%
2019/09/17	1	113.00	3	112.83	112.50	-2	6,653	-0.03%
2019/09/16	1	111.50	1	109.50	112.00	0	6,576	0.00%
2019/09/12	2	111.50	0	0.00	111.50	2	6,584	0.03%
2019/09/10	8	107.69	6	108.42	112.00	2	6,519	0.03%
2019/09/09	1	113.00	0	0.00	113.00	1	6,341	0.02%
2019/09/05	0	0.00	1	119.00	119.50	-1	6,246	-0.02%
2019/09/04	1	119.50	1	117.00	117.50	0	6,290	0.00%
2019/09/02	2	114.50	1	116.00	118.50	1	6,391	0.02%
2019/08/30	2	117.75	1	117.50	116.00	1	6,377	0.02%
2019/08/28	2	115.00	0	0.00	115.00	2	6,463	0.03%
2019/08/26	1	117.00	0	0.00	117.00	1	6,408	0.02%
2019/08/23	0	0.00	1	122.50	122.00	-1	6,355	-0.02%
2019/08/22	4	123.25	2	124.25	123.00	2	6,351	0.03%
2019/08/21	1	119.00	56	119.45	119.00	-55	6,220	-0.88%
2019/08/20	1	121.00	0	0.00	119.00	1	6,240	0.02%
2019/08/19	1	117.50	35	118.36	119.00	-34	6,216	-0.55%
2019/08/16	0	0.00	2	117.50	116.00	-2	6,180	-0.03%
2019/08/15	12	115.17	2	117.50	117.50	10	6,140	0.16%
2019/08/14	84	114.92	22	115.61	119.50	62	6,084	1.02%
2019/08/13	8	107.44	4	108.75	109.00	4	5,821	0.07%
2019/08/12	6	107.50	1	107.00	106.00	5	5,877	0.09%
2019/08/08	6	106.33	2	106.25	106.00	4	5,951	0.07%
2019/08/07	0	0.00	6	102.92	102.50	-6	5,980	-0.10%
2019/08/05	1	101.00	0	0.00	101.00	1	6,070	0.02%
2019/08/02	7	102.71	0	0.00	102.00	7	6,134	0.11%
2019/08/01	8	112.38	5	113.90	111.00	3	5,967	0.05%
2019/07/31	6	116.58	6	117.33	114.00	0	5,892	0.00%
2019/07/30	1	111.00	0	0.00	112.00	1	5,755	0.02%
2019/07/29	3	115.00	4	115.75	112.50	-1	5,753	-0.02%
2019/07/26	0	0.00	2	114.00	113.50	-2	5,847	-0.03%
2019/07/25	0	0.00	0.1	116.00	116.00	-0.1	5,875	0.00%
2019/07/24	1	115.00	0	0.00	115.00	1	5,900	0.02%
2019/07/23	0	0.00	2.4	116.54	115.50	-2.4	5,918	-0.04%
2019/07/22	1	113.00	0.3	116.00	116.00	0.7	5,931	0.01%
2019/07/19	5	115.30	7	115.00	114.50	-2	5,928	-0.03%
2019/07/18	3	112.17	2	112.75	111.50	1	5,934	0.02%
2019/07/17	3.5	111.86	11	114.00	114.50	-7.5	5,894	-0.13%
2019/07/16	5	109.40	6.2	108.23	107.50	-1.2	5,711	-0.02%
2019/07/12	3	105.83	2	103.50	104.50	1	5,696	0.02%
2019/07/10	1	101.00	1	102.00	100.50	0	5,864	0.00%
2019/07/08	1	100.50	1	100.50	99.30	0	6,245	0.00%
2019/07/05	7	103.79	4.1	103.91	104.50	2.9	6,347	0.05%
2019/07/04	3	105.67	2	103.50	103.50	1	6,542	0.02%
2019/07/03	1	106.00	0	0.00	106.00	1	6,767	0.01%
2019/07/02	0	0.00	1	105.50	105.50	-1	7,158	-0.01%
2019/07/01	16	104.63	16	106.06	106.50	0	7,287	0.00%
2019/06/28	2	99.90	0	0.00	99.40	2	7,432	0.03%
2019/06/27	2	100.75	4	101.50	101.50	-2	7,663	-0.03%
2019/06/21	2	98.65	1	98.60	97.30	1	8,117	0.01%
2019/06/20	3	101.00	4	100.25	100.00	-1	8,122	-0.01%
2019/06/19	2	99.90	3	98.63	99.50	-1	8,137	-0.01%
2019/06/13	3	96.73	0	0.00	96.10	3	8,280	0.04%
2019/06/12	4	95.40	3	96.10	96.80	1	8,267	0.01%
2019/06/11	4	96.78	5	96.30	96.10	-1	8,265	-0.01%
2019/06/10	8	93.23	6	92.20	93.80	2	8,233	0.02%
2019/06/06	2	93.80	2	94.60	93.20	0	8,255	0.00%
2019/06/05	2	94.50	7	94.99	95.80	-5	8,264	-0.06%
2019/06/03	1	89.40	2	89.85	90.80	-1	8,211	-0.01%
2019/05/31	5	92.26	3	93.17	92.60	2	8,161	0.02%
2019/05/30	5	89.98	22	90.85	90.00	-17	8,123	-0.21%
2019/05/29	7	88.80	0	0.00	90.10	7	8,178	0.09%
2019/05/28	10	90.04	12	91.10	89.70	-2	8,236	-0.02%
2019/05/24	4	89.30	2	90.10	90.00	2	8,575	0.02%
2019/05/23	9	87.98	10	89.00	88.80	-1	8,590	-0.01%
2019/05/22	7	91.30	17	91.62	91.30	-10	8,601	-0.12%
2019/05/21	5	89.78	1	90.30	91.20	4	8,637	0.05%
2019/05/20	6	89.93	0	0.00	89.60	6	8,578	0.07%
2019/05/17	10	90.75	0	0.00	87.80	10	8,548	0.12%
2019/05/16	3.2	94.59	0	0.00	94.50	3.2	8,525	0.04%
2019/05/14	0	0.00	4	97.58	99.00	-4	8,338	-0.05%
2019/05/13	0.2	100.00	0	0.00	100.50	0.2	8,317	0.00%
2019/05/09	1.1	108.44	0	0.00	108.00	1.1	8,283	0.01%
2019/05/08	0	0.00	2	112.25	111.50	-2	8,253	-0.02%
2019/05/06	1	109.00	3	109.33	109.00	-2	8,192	-0.02%
2019/05/03	0	0.00	2	112.25	111.00	-2	8,201	-0.02%
2019/05/02	1	107.00	1	107.50	108.00	0	8,118	0.00%
2019/04/30	2	107.50	1	108.50	110.50	1	8,106	0.01%
2019/04/29	1	109.00	0	0.00	108.00	1	8,060	0.01%
2019/04/26	1	109.00	1	109.00	110.00	0	8,059	0.00%
2019/04/25	0	0.00	6	112.42	113.00	-6	8,029	-0.07%
2019/04/24	5	108.50	2	110.00	109.00	3	8,007	0.04%
2019/04/23	2	114.00	1	114.00	112.50	1	7,893	0.01%
2019/04/22	3.1	115.94	3	117.00	114.00	0.1	7,880	0.00%
2019/04/19	0	0.00	2	109.00	110.00	-2	7,837	-0.03%
2019/04/18	0	0.00	2	111.25	109.50	-2	7,884	-0.03%
2019/04/17	0	0.00	1	111.50	112.50	-1	7,867	-0.01%
2019/04/16	1	114.50	1	109.00	109.00	0	7,771	0.00%
2019/04/15	12	109.29	2.2	109.05	109.50	9.8	7,665	0.13%
2019/04/12	7	109.79	11	108.64	108.50	-4	7,641	-0.05%
2019/04/11	5	103.10	0	0.00	103.00	5	7,484	0.07%
2019/04/09	12	103.96	10	103.45	102.00	2	7,153	0.03%
2019/04/08	2	100.00	1	100.00	103.00	1	6,900	0.01%
2019/04/03	3	96.70	2	97.00	95.60	1	6,502	0.02%
2019/04/02	1	96.10	0	0.00	96.00	1	6,381	0.02%
2019/04/01	1	94.80	0	0.00	94.00	1	6,138	0.02%
2019/03/29	0	0.00	2	95.50	95.70	-2	5,878	-0.03%
2019/03/27	1	92.90	1	94.00	93.10	0	5,667	0.00%
2019/03/26	7	92.93	7	92.00	92.00	0	5,511	0.00%
2019/03/25	0	0.00	1	90.20	90.40	-1	5,522	-0.02%
2019/03/22	1	91.90	0	0.00	91.70	1	5,520	0.02%
2019/03/21	6	92.27	8	91.93	91.70	-2	5,556	-0.04%
2019/03/20	1	92.70	1	92.60	91.70	0	5,720	0.00%
2019/03/19	0	0.00	1	93.10	92.90	-1	5,727	-0.02%
2019/03/15	1	90.00	1	90.10	89.40	0	5,660	0.00%
2019/03/13	11	91.40	12	89.19	91.50	-1	5,788	-0.02%
2019/03/12	7	90.57	7	90.19	90.00	0	5,770	0.00%
2019/03/11	1	88.70	0	0.00	88.10	1	5,822	0.02%
2019/03/08	0	0.00	1	89.70	89.50	-1	5,964	-0.02%
2019/03/07	0.2	87.80	0	0.00	87.80	0.2	6,014	0.00%
2019/03/06	3	88.17	1	87.90	88.70	2	6,117	0.03%
2019/02/26	7.2	91.72	6	92.25	91.50	1.2	6,140	0.02%
2019/02/25	7	89.00	6	89.65	89.50	1	5,877	0.02%
2019/02/22	0	0.00	1	86.90	87.10	-1	5,869	-0.02%
2019/02/21	1	86.70	0	0.00	86.60	1	5,903	0.02%
2019/02/20	0	0.00	1	89.00	88.20	-1	6,000	-0.02%
2019/02/19	2	85.00	3	84.93	85.50	-1	6,061	-0.02%
2019/02/18	1	84.50	4	84.98	84.60	-3	6,349	-0.05%
2019/02/15	1	84.90	3	85.30	84.80	-2	6,629	-0.03%
2019/02/14	1	82.70	1	82.90	83.00	0	6,742	0.00%
2019/02/13	1	82.30	1	83.00	82.60	0	6,729	0.00%
2019/02/12	2	81.80	9	84.26	82.50	-7	6,730	-0.10%
2019/02/11	12	80.33	13	80.64	81.40	-1	6,679	-0.01%
2019/01/30	8	79.53	13	79.36	79.00	-5	6,682	-0.07%
2019/01/28	1	78.30	0	0.00	78.70	1	6,608	0.02%
2019/01/25	10	78.93	12	78.72	79.20	-2	6,661	-0.03%
2019/01/24	1	77.20	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/18	5	76.20	5	75.20	76.70	0	6,705	0.00%
2019/01/17	5	74.44	5	73.90	73.70	0	6,666	0.00%
2019/01/16	2	75.20	3	75.77	75.50	-1	6,672	-0.01%
2019/01/15	0	0.00	1	73.30	74.70	-1	6,644	-0.02%
2019/01/14	5	72.58	4	72.50	72.10	1	6,641	0.02%
2019/01/11	0	0.00	2	75.40	75.40	-2	6,639	-0.03%
2019/01/07	2	74.95	1	74.90	75.10	1	6,604	0.02%
2019/01/04	11	73.31	14	73.18	73.60	-3	6,564	-0.05%
2019/01/03	9	73.40	8	73.23	72.90	1	6,555	0.02%
2019/01/02	0	0.00	2	79.80	78.90	-2	6,494	-0.03%
2018/12/27	0	0.00	1	79.00	80.30	-1	6,561	-0.02%
2018/12/26	0	0.00	1	77.80	77.80	-1	6,573	-0.02%
2018/12/25	3	78.93	2	78.30	78.30	1	6,576	0.02%
2018/12/24	3	81.60	1	81.80	81.40	2	6,589	0.03%
2018/12/19	1	83.00	0	0.00	82.50	1	6,692	0.01%
2018/12/14	6	82.38	2	83.10	82.40	4	6,780	0.06%
2018/12/13	1	84.10	10	83.96	84.50	-9	6,835	-0.13%
2018/12/12	7	80.37	8	81.75	81.90	-1	6,997	-0.01%
2018/12/11	3	79.33	1	78.80	79.10	2	7,019	0.03%
2018/12/10	1	78.50	0	0.00	80.30	1	7,021	0.01%
2018/12/07	2	81.45	3	80.57	79.90	-1	7,029	-0.01%
2018/12/06	6	79.92	9	79.97	80.60	-3	7,042	-0.04%
2018/12/05	1	80.50	2	80.65	80.10	-1	7,023	-0.01%
2018/12/04	2	82.20	4	82.48	82.70	-2	7,131	-0.03%
2018/12/03	2	80.30	10	81.41	81.90	-8	7,074	-0.11%
2018/11/30	3	78.90	2	78.25	78.30	1	6,936	0.01%
2018/11/29	3	79.50	15	79.33	79.20	-12	6,845	-0.18%
2018/11/28	2	78.05	1	78.40	78.80	1	6,733	0.01%
2018/11/27	1	75.90	1	76.30	76.60	0	6,683	0.00%
2018/11/22	3	76.50	2	75.30	75.00	1	6,906	0.01%
2018/11/21	4	76.10	7	76.23	77.40	-3	6,980	-0.04%
2018/11/20	3	76.87	0	0.00	76.50	3	6,924	0.04%
2018/11/19	0	0.00	1	79.90	78.10	-1	6,854	-0.01%
2018/11/16	2	78.35	6	78.75	78.40	-4	6,724	-0.06%
2018/11/15	8	77.90	8	77.95	77.50	0	6,608	0.00%
2018/11/14	4	74.83	13	75.43	76.50	-9	6,318	-0.14%
2018/11/13	14	70.07	15	69.87	72.60	-1	6,119	-0.02%
2018/11/12	1	67.50	1	67.90	68.30	0	6,028	0.00%
2018/11/09	0	0.00	2	68.70	69.20	-2	6,143	-0.03%
2018/11/08	0	0.00	1	68.30	68.00	-1	6,344	-0.02%
2018/11/07	2	66.80	1	67.20	67.50	1	6,581	0.02%
2018/11/06	1	69.30	3	69.37	68.00	-2	6,766	-0.03%
2018/11/05	2	68.80	1	68.60	68.40	1	6,747	0.01%
2018/11/02	23	71.53	21	71.43	71.10	2	6,708	0.03%
2018/11/01	3	72.20	12	72.07	72.90	-9	6,694	-0.13%
2018/10/31	9	70.97	1	71.60	70.70	8	6,699	0.12%
2018/10/30	1	69.70	0	0.00	69.50	1	6,655	0.02%
2018/10/22	1	71.10	1	71.30	71.50	0	6,793	0.00%
2018/10/18	0	0.00	1	70.10	70.00	-1	6,903	-0.01%
2018/10/16	1	68.60	2	68.90	68.50	-1	7,026	-0.01%
2018/10/15	0	0.00	1	67.00	66.40	-1	7,013	-0.01%
2018/10/12	0	0.00	19	64.35	65.50	-19	7,102	-0.27%
2018/10/11	2	63.85	12	62.92	62.60	-10	7,208	-0.14%
2018/10/09	3	68.63	10	68.95	68.00	-7	7,173	-0.10%
2018/10/08	2	67.00	7	67.39	66.60	-5	7,111	-0.07%
2018/10/05	2	65.55	4	65.85	65.00	-2	7,119	-0.03%
2018/10/04	17	67.18	12	67.37	67.10	5	7,149	0.07%
2018/10/03	3	68.60	6	68.52	68.40	-3	7,124	-0.04%
2018/10/02	6	68.20	6	68.45	68.00	0	7,119	0.00%
2018/10/01	11	68.46	2	68.70	68.50	9	7,077	0.13%
2018/09/28	18	68.00	18	67.86	68.20	0	7,059	0.00%
2018/09/27	4	68.25	7	67.94	67.90	-3	7,007	-0.04%
2018/09/26	2	67.10	0	0.00	67.00	2	6,936	0.03%
2018/09/25	5	68.62	4	67.65	67.40	1	6,903	0.01%
2018/09/21	5	67.08	1	66.60	67.40	4	6,847	0.06%
2018/09/20	2	67.40	1	67.60	67.10	1	6,780	0.01%
2018/09/19	36	69.43	52	69.68	69.20	-16	6,667	-0.24%
2018/09/18	55	71.99	28	70.09	69.60	27	6,522	0.41%
2018/09/17	4	78.50	0	0.00	77.30	4	6,180	0.06%
2018/09/14	2	77.25	0	0.00	77.50	2	6,086	0.03%
2018/09/13	1	76.40	0	0.00	76.50	1	6,037	0.02%
2018/09/12	1	76.50	2	76.60	76.50	-1	5,964	-0.02%
2018/09/11	5	76.44	3	75.00	74.90	2	5,888	0.03%
2018/09/10	3	75.27	2	77.00	76.00	1	5,796	0.02%
2018/09/07	0	0.00	2	76.80	74.20	-2	5,624	-0.04%
2018/09/06	2	76.30	1	76.40	76.20	1	5,546	0.02%
2018/09/05	6	77.37	2	77.00	76.80	4	5,505	0.07%
2018/09/04	1	77.10	0	0.00	77.40	1	5,493	0.02%
2018/09/03	1	78.00	2	78.90	77.00	-1	5,475	-0.02%
2018/08/31	2	78.35	1	78.40	78.60	1	5,469	0.02%
2018/08/30	3	79.60	3	78.97	78.60	0	5,494	0.00%
2018/08/29	1	77.80	0	0.00	78.90	1	5,288	0.02%
2018/08/28	5	77.86	12	77.79	76.70	-7	5,213	-0.13%
2018/08/27	0	0.00	2	76.30	76.80	-2	5,159	-0.04%
2018/08/24	2	74.65	3	74.50	75.00	-1	5,111	-0.02%
2018/08/23	7	74.14	8	74.56	75.00	-1	5,105	-0.02%
2018/08/22	3	76.73	0	0.00	75.40	3	5,084	0.06%
2018/08/21	1	74.70	8	74.86	75.50	-7	5,024	-0.14%
2018/08/20	10	73.66	32	75.03	74.50	-22	4,991	-0.44%
2018/08/17	8	77.38	5	78.04	75.90	3	4,865	0.06%
2018/08/16	7	76.20	6	76.80	76.30	1	4,712	0.02%
2018/08/15	6	76.08	6.2	76.43	74.90	-0.2	4,566	0.00%
2018/08/14	2	74.95	9	75.59	76.90	-7	4,325	-0.16%
2018/08/13	3	73.40	7	73.57	73.50	-4	4,058	-0.10%
2018/08/10	0	0.00	6	72.23	72.00	-6	3,796	-0.16%
2018/08/09	6	72.45	19	71.87	71.80	-13	3,790	-0.34%
2018/08/08	0	0.00	15	72.07	71.80	-15	3,787	-0.40%
2018/08/07	4	72.25	4	72.58	72.80	0	3,805	0.00%
2018/08/06	1	72.40	3	72.20	73.30	-2	3,775	-0.05%
2018/08/03	1	70.90	1	71.60	70.90	0	3,697	0.00%
2018/08/02	16	72.41	19	71.11	70.90	-3	3,672	-0.08%
2018/08/01	3.1	72.99	9	73.18	73.00	-5.9	3,592	-0.16%
2018/07/31	8	71.98	0	0.00	72.00	8	3,505	0.23%
2018/07/30	0	0.00	10	71.12	71.80	-10	3,504	-0.29%
2018/07/27	10	71.77	1	71.30	71.30	9	3,478	0.26%
2018/07/26	15	70.87	4	71.50	70.80	11	3,402	0.32%
2018/07/25	3	72.40	1	72.80	72.20	2	3,293	0.06%
2018/07/24	11	72.35	10	72.46	72.50	1	3,226	0.03%
2018/07/23	1	70.00	6	70.90	70.80	-5	3,015	-0.17%
2018/07/20	4	69.90	5	70.24	69.90	-1	2,969	-0.03%
2018/07/19	6	70.85	4	70.58	69.90	2	2,910	0.07%
2018/07/18	4	69.58	13	69.42	70.50	-9	2,785	-0.32%
2018/07/17	2	67.10	2	67.25	67.20	0	2,640	0.00%
2018/07/16	4	66.15	6	66.90	65.80	-2	2,580	-0.08%
2018/07/13	3	64.60	2	65.10	65.60	1	2,529	0.04%
2018/07/12	5	67.38	3	67.67	67.70	2	2,476	0.08%
2018/07/10	1	67.00	0	0.00	67.40	1	2,403	0.04%
2018/07/04	1	66.50	1	66.40	66.40	0	2,476	0.00%
2018/07/03	1	66.60	1	66.30	66.30	0	2,503	0.00%
2018/06/27	0	0.00	1	66.70	66.80	-1	2,556	-0.04%
2018/06/26	3	66.10	0	0.00	66.20	3	2,601	0.12%
2018/06/25	3	67.10	3	67.30	67.10	0	2,618	0.00%
2018/06/22	3	67.87	1	68.00	67.90	2	2,679	0.07%
2018/06/21	0	0.00	1	69.00	69.10	-1	2,712	-0.04%
2018/06/20	1	67.80	0	0.00	67.60	1	2,767	0.04%
2018/06/19	2	68.85	1	69.80	68.70	1	2,779	0.04%
2018/06/14	2	70.30	1	70.40	69.80	1	2,944	0.03%
2018/06/13	1	69.90	2	70.90	70.90	-1	2,974	-0.03%
2018/06/08	26	72.63	2	71.70	71.00	24	3,384	0.71%
2018/06/07	2	71.50	4	71.73	71.90	-2	3,811	-0.05%
2018/06/06	13	70.39	2	70.95	70.90	11	3,749	0.29%
2018/06/05	6	70.08	1	70.10	69.90	5	3,756	0.13%
2018/06/04	2	69.40	6.2	70.04	70.60	-4.2	3,735	-0.11%
2018/06/01	0	0.00	1	68.50	68.60	-1	3,677	-0.03%
2018/05/30	1	67.80	0	0.00	67.70	1	3,678	0.03%
2018/05/29	0	0.00	1	68.90	69.10	-1	3,680	-0.03%
2018/05/28	10	68.70	2	68.60	68.30	8	3,681	0.22%
2018/05/24	0	0.00	1	68.50	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	7	67.94	67.80	-7	3,725	-0.19%
2018/05/22	1	67.60	3	67.80	67.40	-2	3,732	-0.05%
2018/05/21	0	0.00	3	67.60	67.60	-3	3,838	-0.08%
2018/05/18	1	66.10	1	66.30	66.40	0	3,817	0.00%
2018/05/17	0	0.00	2	66.90	66.70	-2	3,840	-0.05%
2018/05/16	1	65.50	2	65.50	65.70	-1	3,819	-0.03%
2018/05/15	9	67.42	3	68.07	66.10	6	3,834	0.16%
2018/05/14	0	0.00	1	67.20	67.50	-1	3,880	-0.03%
2018/05/11	1	65.80	2	66.15	66.00	-1	3,876	-0.03%
2018/05/10	4	65.93	0	0.00	65.60	4	3,900	0.10%
2018/05/08	1	65.10	0	0.00	65.50	1	3,984	0.03%
2018/05/04	1	62.80	0	0.00	62.70	1	3,954	0.03%
2018/05/03	0	0.00	1	63.10	63.00	-1	3,973	-0.03%
2018/04/27	1	62.30	0	0.00	62.60	1	4,054	0.02%
2018/04/25	2	61.95	2	62.60	63.20	0	4,166	0.00%
2018/04/24	2	62.95	4	62.80	62.50	-2	4,192	-0.05%
2018/04/23	4	64.85	0	0.00	64.90	4	4,198	0.10%
2018/04/18	0	0.00	2	65.70	65.70	-2	4,244	-0.05%
2018/04/17	2	65.45	0	0.00	64.80	2	4,263	0.05%
2018/04/13	1	67.40	0	0.00	66.80	1	4,358	0.02%
2018/04/12	2	66.60	1	66.60	66.80	1	4,364	0.02%
2018/04/11	1	66.70	0	0.00	66.50	1	4,360	0.02%
2018/04/10	5	67.60	6	68.05	67.70	-1	4,345	-0.02%
2018/04/09	1	67.60	0	0.00	67.30	1	4,343	0.02%
2018/04/03	3	67.97	0	0.00	68.00	3	4,342	0.07%
2018/03/31	1	68.20	0	0.00	68.50	1	4,344	0.02%
2018/03/30	3.2	69.24	1	69.00	68.90	2.2	4,364	0.05%
2018/03/29	3	70.20	0	0.00	69.80	3	4,420	0.07%
2018/03/28	0	0.00	1	69.80	69.90	-1	4,429	-0.02%
2018/03/27	1	70.50	3	70.33	70.50	-2	4,395	-0.05%
2018/03/26	1	67.70	0	0.00	69.50	1	4,342	0.02%
2018/03/23	7	67.81	4	68.38	67.50	3	4,330	0.07%
2018/03/22	3	70.03	1	69.60	69.60	2	4,274	0.05%
2018/03/21	12	71.22	13	70.55	70.30	-1	4,237	-0.02%
2018/03/20	3	70.00	4	70.70	71.10	-1	4,175	-0.02%
2018/03/19	0	0.00	4	69.85	69.60	-4	4,077	-0.10%
2018/03/16	16	70.86	8	70.01	69.50	8	4,050	0.20%
2018/03/15	13	69.87	20	70.06	70.10	-7	3,893	-0.18%
2018/03/14	24	69.53	28	68.89	68.80	-4	3,810	-0.10%
2018/03/13	12	68.78	43	69.48	70.10	-31	3,720	-0.83%
2018/03/12	4	63.30	2	63.70	64.30	2	3,300	0.06%
2018/03/09	9	61.91	8	62.88	62.70	1	3,314	0.03%
2018/03/08	2	62.80	1	63.20	62.60	1	3,334	0.03%
2018/03/07	1	63.70	4	64.15	63.90	-3	3,429	-0.09%
2018/03/06	0	0.00	1	63.50	63.00	-1	3,577	-0.03%
2018/03/05	1	62.10	2	62.30	62.30	-1	3,721	-0.03%
2018/03/02	2	63.50	0	0.00	63.10	2	3,756	0.05%
2018/03/01	4	63.70	3	64.00	64.20	1	3,763	0.03%
2018/02/27	1	63.80	1	64.40	63.90	0	3,770	0.00%
2018/02/26	1	63.70	1	64.10	63.60	0	3,761	0.00%
2018/02/23	0	0.00	6	63.55	63.50	-6	3,777	-0.16%
2018/02/22	1	61.20	0	0.00	61.70	1	3,801	0.03%
2018/02/12	1	60.90	0	0.00	61.40	1	3,728	0.03%
2018/02/09	4	60.43	3	60.90	60.70	1	3,884	0.03%
2018/02/08	2	61.50	0	0.00	61.80	2	3,931	0.05%
2018/02/07	2	63.25	5	63.10	62.90	-3	3,999	-0.08%
2018/02/06	5	61.66	3	60.37	60.60	2	4,104	0.05%
2018/02/05	5	64.74	8	65.00	64.70	-3	4,116	-0.07%
2018/02/02	10	67.44	0	0.00	67.00	10	4,121	0.24%
2018/02/01	8	68.61	16	69.04	68.20	-8	4,247	-0.19%
2018/01/31	3	66.30	0	0.00	66.80	3	4,370	0.07%
2018/01/30	5	67.26	0	0.00	66.60	5	4,413	0.11%
2018/01/29	0	0.00	1	68.00	67.80	-1	4,491	-0.02%
2018/01/26	6	67.50	7	67.40	67.30	-1	4,617	-0.02%
2018/01/25	5	68.02	1	69.10	67.70	4	4,774	0.08%
2018/01/24	2	68.80	4	68.03	69.00	-2	4,868	-0.04%
2018/01/23	9	66.97	1	67.30	67.00	8	5,157	0.16%
2018/01/22	3	67.33	1	67.50	67.20	2	5,299	0.04%
2018/01/19	6	69.17	0	0.00	68.90	6	5,369	0.11%
2018/01/18	3	69.70	5	70.10	69.20	-2	5,402	-0.04%
2018/01/17	0	0.00	3	69.50	69.40	-3	5,584	-0.05%
2018/01/16	1	69.30	7	69.50	69.60	-6	6,079	-0.10%
2018/01/15	3	68.73	0	0.00	68.70	3	6,252	0.05%
2018/01/12	1	68.70	3	69.13	68.80	-2	6,374	-0.03%
2018/01/11	1	68.10	1	68.90	68.10	0	6,392	0.00%
2018/01/10	4	68.43	3	69.30	68.20	1	6,417	0.02%
2018/01/09	10	69.74	4	69.90	69.20	6	6,405	0.09%
2018/01/08	0	0.00	5	68.22	68.40	-5	6,344	-0.08%
2018/01/04	0	0.00	1	66.60	66.90	-1	6,328	-0.02%