臻鼎-KY (4958)-群益金鼎-土城券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▲0.5
漲幅
+0.42%
成交量
5,781張
產業
上市電子零組件類股
1046人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/22	4	119.00	7	120.07	118.50	-3	7,644	-0.04%
2024/11/21	0	117.50	3	118.33	118.00	-3	7,714	-0.04%
2024/11/19	0	116.00	1	116.50	117.50	-1	7,824	-0.01%
2024/11/18	1	116.50	1	117.00	116.00	0	7,901	0.00%
2024/11/15	1	116.00	5	117.00	118.00	-4	7,927	-0.05%
2024/11/14	13	116.73	7	115.64	115.50	6	7,986	0.08%
2024/11/13	0	118.50	1	119.50	120.00	-1	8,119	-0.01%
2024/11/12	2	118.50	0	0.00	119.00	2	8,329	0.02%
2024/11/11	9.5	119.37	11	120.68	120.50	-1.5	8,311	-0.02%
2024/11/08	4	116.37	5.1	116.51	117.50	-1	8,194	-0.01%
2024/11/07	0	112.00	5	110.90	113.00	-5	8,131	-0.06%
2024/11/06	2	108.50	0	0.00	108.50	2	8,251	0.02%
2024/11/05	3	109.50	3	111.00	110.00	0	8,369	0.00%
2024/11/04	2	109.00	1	110.00	110.00	1	8,637	0.01%
2024/11/01	4	109.50	0	0.00	109.50	4	8,885	0.05%
2024/10/30	0	113.00	0	112.50	112.50	0	8,820	0.00%
2024/10/29	3	111.50	0	0.00	111.50	3	8,916	0.03%
2024/10/28	4	114.25	1	113.50	113.50	3	9,019	0.03%
2024/10/25	4	115.13	0	0.00	114.50	4	9,057	0.04%
2024/10/24	5	117.50	6	115.75	115.50	-1	9,197	-0.01%
2024/10/23	4	116.75	3	117.00	116.50	1	9,348	0.01%
2024/10/22	5	116.90	4.1	116.14	116.50	0.9	9,431	0.01%
2024/10/21	5	116.20	3	115.17	116.50	2	9,509	0.02%
2024/10/18	2	113.25	0	0.00	112.00	2	9,603	0.02%
2024/10/17	1	113.50	2	114.75	113.50	-1	9,943	-0.01%
2024/10/16	2.1	113.30	0	0.00	113.50	2.1	10,447	0.02%
2024/10/15	2.1	115.26	1	115.00	115.00	1.1	10,515	0.01%
2024/10/14	1	113.50	2	114.00	114.00	-1	10,675	-0.01%
2024/10/11	2.1	112.56	0	0.00	112.50	2.1	10,998	0.02%
2024/10/09	0.1	114.50	1.2	117.00	114.00	-1.1	11,569	-0.01%
2024/10/08	5	114.50	0	0.00	113.50	5	12,068	0.04%
2024/10/04	6	112.08	35	111.93	111.50	-29	12,703	-0.23%
2024/10/01	18.1	113.11	18	112.03	113.00	0.1	12,983	0.00%
2024/09/30	3	113.50	3	115.00	113.50	0	13,463	0.00%
2024/09/27	19	114.79	15	115.00	114.50	4	13,935	0.03%
2024/09/26	15	116.13	13	116.69	114.00	2	14,145	0.01%
2024/09/25	0	117.50	0	0.00	115.50	0	14,315	0.00%
2024/09/23	14	116.18	13.1	115.50	115.50	1	14,593	0.01%
2024/09/20	18	115.83	18	117.17	115.00	0	14,639	0.00%
2024/09/19	6	114.17	9	115.22	116.00	-3	14,570	-0.02%
2024/09/18	6.1	115.48	4	115.25	113.50	2.1	14,565	0.01%
2024/09/13	36	117.43	21	118.00	118.00	15	14,664	0.10%
2024/09/12	31	117.21	32	117.91	118.00	-1	15,088	-0.01%
2024/09/11	0	116.50	0	0.00	116.50	0	15,200	0.00%
2024/09/10	42.2	120.72	61	115.87	116.50	-18.8	15,184	-0.12%
2024/09/09	31.2	121.86	25	122.30	122.00	6.2	14,912	0.04%
2024/09/06	35	125.04	33	125.77	125.50	2	14,912	0.01%
2024/09/05	23	126.04	23	124.61	124.50	0	14,993	0.00%
2024/09/04	0.6	127.40	2	126.50	126.00	-1.4	15,021	-0.01%
2024/09/03	28	133.29	23	132.98	132.50	5	14,979	0.03%
2024/09/02	11	133.59	7.2	133.33	133.50	3.8	15,092	0.03%
2024/08/30	39	137.01	12	136.42	135.50	27	15,153	0.18%
2024/08/29	22.2	132.64	54	134.18	137.50	-31.8	15,092	-0.21%
2024/08/28	36	127.58	29	128.22	128.50	7	14,836	0.05%
2024/08/27	20	125.85	18	126.78	126.50	2	14,908	0.01%
2024/08/26	31	129.47	0	0.00	127.50	31	15,061	0.21%
2024/08/23	15	128.57	23.1	126.93	129.50	-8.1	14,982	-0.05%
2024/08/22	4	125.01	32	126.03	126.50	-28	14,862	-0.19%
2024/08/21	13	123.69	14	123.25	123.00	-1	14,744	-0.01%
2024/08/20	26	126.52	22	125.14	125.00	4	14,751	0.03%
2024/08/19	0	124.00	3	123.50	123.50	-3	14,705	-0.02%
2024/08/16	20	121.10	26	122.52	121.50	-6	14,673	-0.04%
2024/08/15	28	120.32	9	119.00	119.00	19	14,592	0.13%
2024/08/14	19	121.26	17	121.03	122.00	2	14,391	0.01%
2024/08/13	8	127.25	0	0.00	127.50	8	14,110	0.06%
2024/08/12	3	128.50	1	128.00	129.00	2	14,054	0.01%
2024/08/09	2	126.00	7.1	125.25	127.00	-5.1	14,019	-0.04%
2024/08/08	14	121.43	6	122.58	121.50	8	13,981	0.06%
2024/08/07	16	130.69	4	129.00	128.50	12	13,860	0.09%
2024/08/06	1	125.00	2	123.50	123.00	-1	13,763	-0.01%
2024/08/05	0	125.00	0	0.00	123.50	0	13,563	0.00%
2024/08/02	1	135.50	0	0.00	134.00	1	13,368	0.01%
2024/08/01	1	138.00	1	139.00	139.00	0	13,349	0.00%
2024/07/31	1	136.52	0	0.00	136.50	1	13,284	0.01%
2024/07/30	1	135.00	0	0.00	137.50	1	13,144	0.01%
2024/07/29	3	138.17	3	136.67	135.50	0	13,077	0.00%
2024/07/26	0	138.00	0	0.00	138.00	0	12,916	0.00%
2024/07/23	7	138.71	5	137.90	136.50	2	12,740	0.02%
2024/07/22	1	140.00	2	137.00	136.00	-1	12,653	-0.01%
2024/07/19	1	140.00	23	141.26	140.00	-22	12,543	-0.18%
2024/07/18	15	145.23	24.4	145.93	145.00	-9.4	12,363	-0.08%
2024/07/17	65	154.48	18	149.94	154.00	47	11,967	0.39%
2024/07/16	2.1	148.90	0	0.00	149.00	2.1	11,519	0.02%
2024/07/15	0	0.00	11	146.00	147.50	-11	11,493	-0.10%
2024/07/12	0	149.41	0	0.00	150.50	0	11,351	0.00%
2024/07/11	14	155.46	2	156.46	153.00	12	11,116	0.11%
2024/07/10	7.3	147.59	17	145.41	148.50	-9.7	10,487	-0.09%
2024/07/09	28	141.45	35	143.27	142.00	-7	10,007	-0.07%
2024/07/08	13	142.27	6	143.49	140.50	7	9,725	0.07%
2024/07/05	6	139.00	8	139.69	141.00	-2	9,389	-0.02%
2024/07/04	21	138.02	27.4	137.18	139.00	-6.4	9,306	-0.07%
2024/07/03	44	132.53	35	131.33	132.00	9	8,949	0.10%
2024/07/02	3	124.00	16	128.44	129.00	-13	8,709	-0.15%
2024/07/01	17	126.59	12	128.25	127.00	5	8,739	0.06%
2024/06/28	2	129.50	1	129.50	129.50	1	9,086	0.01%
2024/06/27	0	0.00	13	129.77	129.50	-13	9,250	-0.14%
2024/06/24	7	126.64	12	126.17	126.00	-5	9,930	-0.05%
2024/06/21	23	128.96	0	0.00	127.00	23	9,896	0.23%
2024/06/20	30	130.33	30.1	131.67	132.00	-0.1	9,830	0.00%
2024/06/19	15.1	132.42	15.1	134.36	132.50	0	9,762	0.00%
2024/06/18	7	127.07	6.1	128.48	130.00	1	9,408	0.01%
2024/06/13	1	118.03	2	119.25	119.00	-1	9,351	-0.01%
2024/06/12	2	118.75	24	118.33	119.00	-22	9,426	-0.23%
2024/06/11	15	115.47	2	118.00	113.00	13	9,455	0.14%
2024/06/07	6	116.50	5	117.50	116.50	1	9,642	0.01%
2024/06/06	5	111.00	11	114.14	113.50	-6	9,601	-0.06%
2024/06/05	6	118.17	0	0.00	118.50	6	9,428	0.06%
2024/06/04	7	118.86	0	119.50	118.50	7	9,315	0.07%
2024/06/03	5	121.30	2	121.00	121.50	3	9,233	0.03%
2024/05/31	0	0.00	0.1	122.00	122.00	-0.1	9,187	0.00%
2024/05/30	3	125.00	14	126.32	124.50	-11	9,048	-0.12%
2024/05/29	0	0.00	10	120.75	122.00	-10	8,874	-0.11%
2024/05/28	10	119.00	10	120.50	120.50	0	8,831	0.00%
2024/05/27	6	120.92	1	122.00	121.00	5	8,855	0.06%
2024/05/24	0.1	120.00	20	119.50	120.00	-19.9	8,838	-0.22%
2024/05/23	0	118.50	0	0.00	118.50	0	8,783	0.00%
2024/05/21	10	118.00	10	119.50	116.50	0	8,690	0.00%
2024/05/20	5	118.00	6	119.25	119.50	-1	8,665	-0.01%
2024/05/17	30	118.58	11	119.18	118.50	19	8,651	0.22%
2024/05/16	1	119.00	3	120.17	119.00	-2	8,604	-0.02%
2024/05/15	0	119.50	0	0.00	118.50	0	8,558	0.00%
2024/05/14	3	120.50	4	121.25	120.50	-1	8,479	-0.01%
2024/05/13	0	121.50	0	0.00	122.00	0	8,375	0.00%
2024/05/10	3	119.00	0	120.00	120.00	3	8,310	0.04%
2024/05/09	0	121.50	2.2	120.64	121.00	-2.2	8,240	-0.03%
2024/05/08	5	117.90	7	119.00	120.00	-2	8,160	-0.02%
2024/05/07	6.1	116.92	16	118.50	118.50	-9.9	8,077	-0.12%
2024/05/06	10.1	117.01	10	118.00	116.50	0.1	8,005	0.00%
2024/04/30	3	117.00	0	0.00	116.00	3	7,926	0.04%
2024/04/29	10	115.00	10	116.00	116.50	0	7,887	0.00%
2024/04/26	8	115.38	12	115.25	114.00	-4	7,865	-0.05%
2024/04/25	11	114.00	0	0.00	114.50	11	7,871	0.14%
2024/04/24	0	116.50	11	117.00	117.00	-11	7,880	-0.14%
2024/04/19	0	111.67	0	0.00	112.00	0	7,771	0.00%
2024/04/17	5.4	114.50	0	0.00	113.50	5.4	7,572	0.07%
2024/04/16	2	112.00	0	0.00	112.50	2	7,462	0.03%
2024/04/15	10	115.25	0	0.00	115.50	10	7,425	0.13%
2024/04/12	0	117.25	0	0.00	117.50	0	7,300	0.00%
2024/04/11	7.3	118.00	0	0.00	117.50	7.3	7,228	0.10%
2024/04/10	4	120.50	0	0.00	119.00	4	7,158	0.06%
2024/04/09	1.3	123.88	1	122.00	123.50	0.3	6,937	0.00%
2024/04/08	2.1	124.30	0	0.00	125.50	2.1	6,753	0.03%
2024/04/03	13	129.58	28	130.07	129.50	-15	6,495	-0.23%
2024/04/02	19	130.37	23	132.72	132.00	-4	6,231	-0.06%
2024/04/01	22	130.14	38.1	129.14	126.50	-16	5,618	-0.29%
2024/03/29	0	125.00	1	125.00	125.00	-1	5,180	-0.02%
2024/03/28	34	123.65	24	120.98	125.00	10	4,894	0.20%
2024/03/27	5	110.00	5	111.50	115.50	0	4,312	0.00%
2024/03/26	0	0.00	0.2	110.00	111.00	-0.2	4,269	0.00%
2024/03/25	30	113.50	15	113.50	112.50	15	4,272	0.35%
2024/03/22	11	112.09	11	114.05	115.00	0	4,250	0.00%
2024/03/21	48	111.63	29	112.33	113.00	19	4,138	0.46%
2024/03/20	10	110.00	6	109.33	111.00	4	4,063	0.10%
2024/03/19	15.2	106.19	23	106.24	107.50	-7.8	3,883	-0.20%
2024/03/18	9	104.72	21	105.10	106.50	-12	3,824	-0.31%
2024/03/15	38.1	107.18	16	106.59	106.50	22.1	3,816	0.58%
2024/03/14	1	104.50	0	0.00	106.00	1	3,665	0.03%
2024/03/13	31	108.19	33	106.14	108.00	-2	3,525	-0.06%
2024/03/12	2	103.50	1	102.00	104.00	1	3,237	0.03%
2024/03/11	0	0.00	1	101.00	101.00	-1	3,167	-0.03%
2024/02/27	1	100.00	0	0.00	99.60	1	3,162	0.03%
2024/02/26	0	0.00	1	99.80	99.40	-1	3,225	-0.03%
2024/02/23	0	0.00	0.2	99.00	98.40	-0.2	3,220	-0.01%
2024/02/22	1	99.00	0	0.00	98.90	1	3,257	0.03%
2024/02/21	2	99.25	0	0.00	99.20	2	3,282	0.06%
2024/02/20	0	0.00	1	101.00	100.00	-1	3,284	-0.03%
2024/02/16	0	0.00	1	98.30	98.00	-1	3,241	-0.03%
2024/02/15	1	99.60	0	0.00	99.00	1	3,230	0.03%
2024/02/05	1	98.00	0	0.00	98.50	1	3,221	0.03%
2024/02/02	1	100.00	0	0.00	99.40	1	3,208	0.03%
2024/01/30	0	0.00	1	101.50	101.50	-1	3,228	-0.03%
2024/01/23	1	102.00	0	0.00	102.50	1	3,281	0.03%
2024/01/22	2	102.00	0	0.00	101.50	2	3,273	0.06%
2024/01/19	2	100.20	0	0.00	102.00	2	3,262	0.06%
2024/01/18	1	98.70	1	99.80	99.80	0	3,256	0.00%
2024/01/17	0	102.00	0	0.00	101.50	0	3,206	0.00%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/10	0	0.00	70	104.21	103.00	-70	3,203	-2.19%
2024/01/09	0	0.00	1	106.00	106.50	-1	3,190	-0.03%
2024/01/05	0	0.00	11	110.45	110.00	-11	3,109	-0.35%
2024/01/04	10	110.00	0	0.00	110.00	10	3,092	0.32%
2024/01/03	0	0.00	2	108.50	108.50	-2	3,064	-0.07%
2024/01/02	25	108.70	1	109.00	108.50	24	3,024	0.79%
2023/12/29	10	110.00	0	0.00	109.00	10	2,979	0.34%
2023/12/28	0	0.00	1	109.00	109.50	-1	2,961	-0.03%
2023/12/26	5	108.00	2	108.00	108.00	3	2,869	0.10%
2023/12/25	0	0.00	1	108.00	108.00	-1	2,853	-0.04%
2023/12/22	30	108.00	0	0.00	107.50	30	2,842	1.06%
2023/12/21	0	0.00	1	106.50	107.00	-1	2,809	-0.04%
2023/12/20	1	108.00	0	0.00	107.00	1	2,736	0.04%
2023/12/18	1	107.00	0	0.00	107.00	1	2,617	0.04%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/12	0	0.00	1	106.50	106.50	-1	2,649	-0.04%
2023/11/27	0	0.00	1	106.00	103.00	-1	2,618	-0.04%
2023/11/21	0	0.00	1	104.00	104.00	-1	2,510	-0.04%
2023/11/17	0	0.00	2	104.25	104.50	-2	2,436	-0.08%
2023/11/08	0	0.00	1	103.50	103.00	-1	2,480	-0.04%
2023/11/07	1	100.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	0	0.00	2	100.50	102.50	-2	2,661	-0.08%
2023/11/03	0	0.00	1	99.70	99.60	-1	2,625	-0.04%
2023/10/23	2	95.50	3	96.70	95.20	-1	2,581	-0.04%
2023/10/05	1	97.90	0	0.00	98.00	1	2,695	0.04%
2023/10/04	0	0.00	20	97.07	97.40	-20	2,685	-0.74%
2023/09/22	20	98.81	0	0.00	99.00	20	2,725	0.73%
2023/09/20	0	0.00	0.1	103.00	101.50	-0.1	2,735	0.00%
2023/09/19	3.1	103.49	0	0.00	102.50	3.1	2,733	0.11%
2023/09/15	1	100.00	0	0.00	102.50	1	2,788	0.04%
2023/09/13	1	99.00	0	0.00	98.80	1	2,812	0.04%
2023/09/07	3	98.80	0	0.00	97.80	3	2,853	0.11%
2023/08/31	0	0.00	6	97.50	96.70	-6	2,895	-0.21%
2023/08/28	1	95.80	0	0.00	95.90	1	2,973	0.03%
2023/08/18	2	95.30	0	0.00	95.10	2	3,156	0.06%
2023/08/17	1	96.30	0	0.00	96.30	1	3,194	0.03%
2023/08/16	6	96.33	4	95.88	96.30	2	3,200	0.06%
2023/08/15	2	95.80	0	0.00	95.30	2	3,206	0.06%
2023/08/11	2	96.40	3	96.33	96.00	-1	3,207	-0.03%
2023/08/10	10	97.06	6	98.43	98.50	4	3,205	0.12%
2023/08/09	1	105.00	0	0.00	105.00	1	3,023	0.03%
2023/08/08	0	0.00	4	106.50	105.50	-4	3,063	-0.13%
2023/08/02	4	105.50	0	0.00	104.50	4	3,288	0.12%
2023/07/28	0	0.00	1	105.50	105.50	-1	3,242	-0.03%
2023/07/20	0	0.00	5	106.50	105.50	-5	3,322	-0.15%
2023/07/19	5	106.10	5	106.50	105.00	0	3,340	0.00%
2023/07/18	4	106.00	5	106.40	107.00	-1	3,328	-0.03%
2023/07/17	0	0.00	11	106.05	107.00	-11	3,287	-0.33%
2023/07/14	0	0.00	2	106.00	106.00	-2	3,297	-0.06%
2023/07/13	0	0.00	1	106.00	105.00	-1	3,280	-0.03%
2023/07/12	0	0.00	1	105.00	105.50	-1	3,284	-0.03%
2023/07/03	2	105.50	0	0.00	105.50	2	3,398	0.06%
2023/06/21	1	106.00	0	0.00	106.50	1	3,468	0.03%
2023/06/20	5	107.00	0	0.00	105.50	5	3,471	0.14%
2023/06/14	2	108.50	0	0.00	108.00	2	3,531	0.06%
2023/06/12	5	107.20	0	0.00	107.50	5	3,679	0.14%
2023/06/08	1	108.00	0	0.00	107.50	1	3,940	0.03%
2023/06/05	6	109.42	3	110.50	108.50	3	4,089	0.07%
2023/06/02	3	115.33	0	0.00	114.50	3	4,132	0.07%
2023/06/01	5	115.00	0	0.00	115.50	5	4,096	0.12%
2023/05/31	1	116.00	1	115.50	116.00	0	4,098	0.00%
2023/05/24	0	0.00	1	112.50	113.00	-1	4,060	-0.02%
2023/05/22	1	112.50	1	113.50	113.50	0	3,994	0.00%
2023/05/19	0	0.00	6	111.00	113.00	-6	3,976	-0.15%
2023/05/12	1	104.50	0	0.00	105.00	1	3,857	0.03%
2023/05/11	7	105.86	2	108.00	106.00	5	3,814	0.13%
2023/05/09	2	115.00	0	0.00	115.00	2	3,694	0.05%
2023/05/08	0	0.00	5	115.50	115.50	-5	3,669	-0.14%
2023/04/26	5	108.50	0	0.00	108.50	5	3,696	0.14%
2023/04/21	0	0.00	2	111.00	111.00	-2	3,591	-0.06%
2023/04/10	0	0.00	0.2	112.50	111.50	-0.2	3,751	-0.01%
2023/03/31	0	0.00	15	115.00	114.00	-15	3,727	-0.40%
2023/03/30	15	112.50	4	113.00	114.00	11	3,805	0.29%
2023/03/24	0	0.00	1	110.00	110.50	-1	4,365	-0.02%
2023/03/21	0	0.00	1	108.50	108.00	-1	4,374	-0.02%
2023/03/15	1	108.00	0	0.00	107.50	1	4,430	0.02%
2023/03/14	6	109.08	0	0.00	108.50	6	4,464	0.13%
2023/03/09	1	116.00	0	0.00	117.00	1	4,365	0.02%
2023/02/21	2	114.50	0	0.00	115.00	2	4,146	0.05%
2023/02/09	0	0.00	1	112.50	112.50	-1	4,766	-0.02%
2023/02/01	0	0.00	6	111.00	111.50	-6	4,822	-0.12%
2023/01/30	1	109.00	0	0.00	109.00	1	4,915	0.02%
2023/01/12	6	106.00	0	0.00	106.50	6	5,021	0.12%
2023/01/11	0	0.00	1	108.50	107.50	-1	5,081	-0.02%
2023/01/04	0	0.00	101	105.00	104.50	-101	5,113	-1.98%	大賣/鉅額交易
2022/12/28	1	107.00	0	105.50	105.00	1	5,119	0.02%
2022/12/22	10	109.25	10	108.00	109.50	0	5,243	0.00%
2022/12/13	15	114.83	15	112.50	112.50	0	4,634	0.00%
2022/12/08	20	114.75	20	117.00	117.00	0	4,574	0.00%
2022/12/07	0	0.00	4	123.88	122.50	-4	4,475	-0.09%
2022/12/06	0	0.00	4	127.13	127.00	-4	4,408	-0.09%
2022/12/05	2	126.00	2.1	125.97	125.50	-0.1	4,303	0.00%
2022/12/02	1	122.00	2	122.25	122.50	-1	4,187	-0.02%
2022/12/01	7	121.14	5	121.00	121.00	2	4,176	0.05%
2022/11/30	0.3	119.50	1	119.50	119.50	-0.7	4,194	-0.02%
2022/11/28	0	0.00	6	117.17	118.00	-6	4,194	-0.14%
2022/11/22	3	117.00	0	0.00	118.00	3	4,319	0.07%
2022/11/21	6	117.00	0	0.00	119.00	6	4,313	0.14%
2022/11/18	1	118.00	0	0.00	118.50	1	4,318	0.02%
2022/11/17	0	0.00	8	119.00	119.50	-8	4,343	-0.18%
2022/11/16	0	0.00	2	120.00	120.00	-2	4,351	-0.05%
2022/11/14	0	0.00	10	117.00	118.00	-10	4,215	-0.24%
2022/11/11	1	117.00	1	116.00	116.00	0	4,172	0.00%
2022/11/09	20	113.88	20	113.50	114.00	0	4,099	0.00%
2022/11/08	0	0.00	5	113.00	113.50	-5	4,113	-0.12%
2022/11/07	13	114.35	3	113.50	112.50	10	4,155	0.24%
2022/11/04	10	112.50	1.1	112.50	113.00	8.9	4,186	0.21%
2022/11/02	0	0.00	0.1	110.00	111.00	-0.1	4,292	0.00%
2022/11/01	0	0.00	0.2	107.75	108.00	-0.2	4,304	0.00%
2022/10/28	1	105.00	1	104.50	105.50	0	4,306	0.00%
2022/10/27	4	104.63	4	106.13	105.00	0	4,348	0.00%
2022/10/26	23	104.33	26	102.90	103.50	-3	4,320	-0.07%
2022/10/24	19	105.21	18	107.08	106.50	1	4,280	0.02%
2022/10/21	10	103.50	10	102.00	102.00	0	4,273	0.00%
2022/10/17	1	107.00	0	0.00	108.50	1	4,235	0.02%
2022/10/14	1	111.00	0	0.00	111.00	1	4,355	0.02%
2022/10/13	5	108.50	8	108.19	106.50	-3	4,489	-0.07%
2022/10/07	5	108.50	0	0.00	109.00	5	4,666	0.11%
2022/10/06	3	109.50	2	111.00	109.00	1	4,699	0.02%
2022/10/05	11	108.00	11	108.59	108.00	0	4,686	0.00%
2022/10/03	0.1	102.50	6	103.00	102.50	-5.9	4,634	-0.13%
2022/09/28	20.1	107.98	22	104.00	103.50	-1.9	4,619	-0.04%
2022/09/26	10.2	110.98	10	109.50	109.00	0.2	4,591	0.00%
2022/09/22	5	112.50	3	113.50	114.00	2	4,702	0.04%
2022/09/21	15	114.17	15	114.00	114.50	0	4,797	0.00%
2022/09/19	5	113.00	5	113.00	114.00	0	4,856	0.00%
2022/09/15	5	116.00	5.1	117.00	117.00	-0.1	4,839	0.00%
2022/09/13	0	0.00	0.1	116.00	116.00	-0.1	4,870	0.00%
2022/09/08	10	113.00	10	114.50	114.00	0	4,992	0.00%
2022/09/07	1	112.50	2	112.50	112.50	-1	5,051	-0.02%
2022/09/06	1.1	111.09	12	111.54	113.50	-10.9	5,064	-0.22%
2022/09/05	11	109.50	0	0.00	109.50	11	5,020	0.22%
2022/08/23	0	0.00	2	115.50	115.00	-2	5,538	-0.04%
2022/08/22	2	117.00	0	0.00	117.00	2	5,883	0.03%
2022/08/18	20	115.75	0	0.00	116.50	20	6,162	0.32%
2022/08/16	0	0.00	1	118.00	118.50	-1	6,271	-0.02%
2022/08/15	10	116.00	37	117.49	117.50	-27	6,250	-0.43%
2022/08/12	4	116.00	4.2	116.29	117.00	-0.2	6,214	0.00%
2022/08/11	5.2	117.75	3	119.00	118.00	2.2	6,179	0.04%
2022/08/10	4	117.88	3	117.50	118.00	1	6,048	0.02%
2022/08/09	1	116.00	1	114.50	115.50	0	5,916	0.00%
2022/08/08	0	0.00	0.4	115.00	115.50	-0.4	5,897	-0.01%
2022/08/04	4	110.75	1	112.50	111.50	3	5,911	0.05%
2022/08/03	0	0.00	0.1	112.50	113.00	-0.1	5,923	0.00%
2022/08/02	0	0.00	10	110.00	111.00	-10	5,903	-0.17%
2022/08/01	1	114.00	0	0.00	113.50	1	5,881	0.02%
2022/07/29	0	0.00	1.2	112.51	113.00	-1.2	5,877	-0.02%
2022/07/28	20	112.75	10	111.50	111.50	10	5,882	0.17%
2022/07/27	2	112.00	0.1	112.00	113.00	2	5,862	0.03%
2022/07/26	10	110.50	4	110.25	111.00	6	5,845	0.10%
2022/07/22	0	0.00	23	113.50	112.50	-23	5,834	-0.39%
2022/07/21	3	113.00	1.1	113.48	113.50	2	5,817	0.03%
2022/07/20	4	108.50	7.1	108.50	109.00	-3.1	5,704	-0.05%
2022/07/08	2	96.70	2	95.90	96.00	0	5,669	0.00%
2022/07/07	5	94.60	0	0.00	96.00	5	5,676	0.09%
2022/07/06	3	92.50	3	93.20	92.30	0	5,694	0.00%
2022/07/05	6	97.30	6	96.63	96.30	0	5,711	0.00%
2022/07/04	5	98.50	0	0.00	97.60	5	5,739	0.09%
2022/07/01	19.2	100.53	46	98.07	95.80	-26.9	5,865	-0.46%
2022/06/30	17.1	103.58	0	0.00	103.00	17.1	5,777	0.30%
2022/06/29	1	106.50	1	107.00	106.50	0	5,744	0.00%
2022/06/27	0	0.00	0.3	104.00	104.00	-0.3	5,736	-0.01%
2022/06/23	24	101.83	24	102.00	101.50	0	5,909	0.00%
2022/06/22	13	103.19	13	102.96	102.00	0	5,983	0.00%
2022/06/21	10	103.00	10	105.50	106.00	0	5,999	0.00%
2022/06/20	10.2	103.50	11	102.45	102.00	-0.8	6,109	-0.01%
2022/06/17	15	109.50	15	109.50	111.00	0	6,100	0.00%
2022/06/16	25.1	113.79	26	111.54	111.00	-0.9	6,177	-0.01%
2022/06/14	0	0.00	11	115.86	116.00	-11	6,548	-0.17%
2022/06/13	11.1	114.00	1	114.00	114.50	10.1	6,525	0.15%
2022/06/10	0.1	116.50	1	116.50	116.50	-1	6,497	-0.01%
2022/06/08	0.2	117.25	0	0.00	118.00	0.2	6,448	0.00%
2022/06/07	15	117.67	15	118.50	118.00	0	6,428	0.00%
2022/06/06	0	0.00	1	119.50	118.00	-1	6,344	-0.02%
2022/06/02	19	116.24	28.4	116.54	116.00	-9.4	6,235	-0.15%
2022/06/01	3	120.67	5	120.30	119.00	-2	6,125	-0.03%
2022/05/31	30	119.40	22	120.32	121.00	8	5,982	0.13%
2022/05/30	13	118.50	6.2	119.51	118.50	6.8	5,703	0.12%
2022/05/27	26	114.50	25	114.50	114.50	1	5,320	0.02%
2022/05/26	2	115.50	34	115.93	115.50	-32	5,226	-0.61%
2022/05/25	12	111.17	8	112.00	113.00	4	5,015	0.08%
2022/05/24	3	111.00	10	111.00	111.00	-7	4,933	-0.14%
2022/05/23	5	109.00	5	109.50	109.00	0	4,840	0.00%
2022/05/20	15	108.50	16	108.50	108.50	-1	4,829	-0.02%
2022/05/18	11	107.50	10	108.00	107.50	1	4,748	0.02%
2022/05/17	1	107.00	0	0.00	107.50	1	4,734	0.02%
2022/05/16	0	0.00	2.3	105.93	105.00	-2.3	4,711	-0.05%
2022/05/13	1	105.50	2	105.50	105.50	-1	4,689	-0.02%
2022/05/12	1	102.00	0	0.00	102.00	1	4,665	0.02%
2022/05/11	21.1	101.48	20	101.00	101.00	1.1	4,637	0.02%
2022/05/09	10.2	104.48	10	103.00	102.50	0.2	4,660	0.00%
2022/05/06	5.2	105.02	6	106.42	108.00	-0.8	4,622	-0.02%
2022/05/04	0.1	107.50	2	107.50	108.50	-1.9	4,594	-0.04%
2022/05/03	0	0.00	4	105.75	107.00	-4	4,591	-0.09%
2022/04/29	23.1	105.02	21	105.52	106.00	2.1	4,597	0.05%
2022/04/28	0	0.00	2	105.00	105.00	-2	4,610	-0.04%
2022/04/27	1	102.50	0	0.00	105.00	1	4,608	0.02%
2022/04/26	2	104.50	0	0.00	105.50	2	4,559	0.04%
2022/04/25	1	105.50	7	105.29	104.50	-6	4,490	-0.13%
2022/04/22	1	110.00	0	0.00	110.50	1	4,376	0.02%
2022/04/21	11	110.59	13	111.04	111.50	-2	4,330	-0.05%
2022/04/20	4	109.50	1	109.00	109.50	3	4,225	0.07%
2022/04/18	5	104.50	0	0.00	105.00	5	4,106	0.12%
2022/04/15	1	104.50	0	0.00	105.00	1	4,081	0.02%
2022/04/14	1	109.00	1.2	108.00	107.50	-0.2	4,072	0.00%
2022/04/13	1.1	106.64	2	107.00	108.00	-0.9	4,044	-0.02%
2022/04/12	6	105.42	0	0.00	105.00	6	4,009	0.15%
2022/04/11	2	106.75	10	106.15	106.00	-8	3,952	-0.20%
2022/04/07	11.1	109.06	10	107.50	107.50	1.1	3,804	0.03%
2022/04/06	0	0.00	0.1	106.00	107.00	-0.1	3,658	0.00%
2022/04/01	1.3	107.00	1	107.50	108.50	0.3	3,606	0.01%
2022/03/31	2	109.25	3	108.18	107.50	-1	3,572	-0.03%
2022/03/30	11	108.55	8	109.56	109.50	3	3,464	0.09%
2022/03/29	43	111.86	11	110.73	110.50	32	3,393	0.94%
2022/03/28	23	111.09	11	111.55	112.00	12	3,287	0.37%
2022/03/25	0	0.00	3	111.00	109.50	-3	3,141	-0.10%
2022/03/23	3	110.00	0	0.00	109.50	3	2,975	0.10%
2022/03/22	21	107.71	0	108.00	109.00	21	2,825	0.74%
2022/03/21	1	110.00	1	108.50	108.50	0	2,784	0.00%
2022/03/18	11	106.73	3	105.17	107.50	8	2,602	0.31%
2022/03/17	7.1	103.36	22	101.32	104.00	-14.9	2,347	-0.63%
2022/03/16	0	0.00	3	94.73	96.00	-3	2,091	-0.14%
2022/03/11	0	0.00	1	94.50	94.40	-1	2,096	-0.05%
2022/03/10	1	93.50	2	94.80	95.00	-1	2,108	-0.05%
2022/03/09	1	91.40	1	92.70	92.20	0	2,117	0.00%
2022/03/07	1	91.00	1	92.00	91.70	0	2,156	0.00%
2022/03/04	2	93.60	1	93.80	93.90	1	2,186	0.05%
2022/03/03	1	94.80	1	94.80	94.80	0	2,207	0.00%
2022/03/02	1	93.60	0	0.00	94.30	1	2,241	0.04%
2022/02/25	0	0.00	1	92.70	92.00	-1	2,239	-0.04%
2022/02/23	1	94.90	0	0.00	94.30	1	2,265	0.04%
2022/02/21	0	0.00	1	94.20	94.40	-1	2,270	-0.04%
2022/02/18	1	94.50	0	0.00	93.60	1	2,389	0.04%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/11	1	94.90	0	0.00	94.60	1	2,490	0.04%
2022/02/09	3	94.87	0	0.00	95.30	3	2,524	0.12%
2022/02/08	0	96.60	0	0.00	96.50	0	2,527	0.00%
2022/02/07	10	95.30	0	0.00	96.40	10	2,584	0.39%
2022/01/25	0	0.00	1	95.40	95.30	-1	2,602	-0.04%
2022/01/24	2	96.20	0	0.00	96.40	2	2,605	0.08%
2022/01/21	6	98.98	1	98.00	98.00	5	2,595	0.19%
2022/01/19	1	101.00	1	100.50	101.00	0	2,552	0.00%
2022/01/18	0	0.00	1	101.50	100.50	-1	2,541	-0.04%
2022/01/17	0	0.00	2	99.80	100.00	-2	2,538	-0.08%
2022/01/14	2	99.40	0	0.00	99.10	2	2,544	0.08%
2022/01/13	3	100.50	1	100.50	101.00	2	2,527	0.08%
2022/01/12	2	100.50	3	100.00	101.50	-1	2,538	-0.04%
2022/01/10	1	101.50	0	0.00	101.50	1	2,536	0.04%
2022/01/07	1	102.50	0	0.00	101.50	1	2,529	0.04%
2022/01/06	3	102.50	6	102.25	102.50	-3	2,485	-0.12%
2022/01/03	0	0.00	3	101.83	102.00	-3	2,453	-0.12%
2021/12/30	2	100.50	0	0.00	100.50	2	2,457	0.08%
2021/12/29	1	102.00	45	101.50	102.00	-44	2,480	-1.77%
2021/12/28	10	101.00	10	101.50	101.00	0	2,475	0.00%
2021/12/24	0	0.00	3	100.67	101.00	-3	2,546	-0.12%
2021/12/23	0	0.00	7	99.43	100.50	-7	2,579	-0.27%
2021/12/21	1	98.10	1	97.80	97.90	0	2,645	0.00%
2021/12/17	1	98.20	0	0.00	98.50	1	2,706	0.04%
2021/12/16	0	0.00	4	98.38	98.70	-4	2,775	-0.14%
2021/12/15	3	96.70	0	0.00	96.10	3	2,798	0.11%
2021/12/14	3	98.10	10	97.55	97.10	-7	2,789	-0.25%
2021/12/13	10	98.60	14	99.10	99.00	-4	2,777	-0.14%
2021/12/10	10	98.85	32	99.10	99.10	-22	2,784	-0.79%
2021/12/08	1	98.90	6	99.43	98.80	-5	2,759	-0.18%
2021/12/07	20	98.65	20	98.35	98.20	0	2,744	0.00%
2021/12/06	27	98.43	0	0.00	98.70	27	2,731	0.99%
2021/12/03	0	0.00	1	98.60	98.20	-1	2,736	-0.04%
2021/12/02	28	98.27	0	0.00	98.00	28	2,735	1.02%
2021/12/01	0	0.00	2	99.10	99.50	-2	2,712	-0.07%
2021/11/30	4	98.25	0	0.00	98.00	4	2,703	0.15%
2021/11/29	0	0.00	35	98.27	98.40	-35	2,663	-1.31%
2021/11/26	23	100.08	20	99.40	99.10	3	2,689	0.11%
2021/11/25	0	0.00	3	102.00	101.50	-3	2,784	-0.11%
2021/11/23	5	101.00	0	0.00	101.50	5	2,777	0.18%
2021/11/22	0	0.00	5	102.20	102.50	-5	2,757	-0.18%
2021/11/17	41	100.59	18	100.08	100.00	23	2,698	0.85%
2021/11/16	0	0.00	5	102.50	102.00	-5	2,625	-0.19%
2021/11/12	15	101.23	4	103.88	102.00	11	2,628	0.42%
2021/11/11	7	99.43	3	99.83	100.50	4	2,565	0.16%
2021/11/09	5	102.50	6	104.08	103.00	-1	2,561	-0.04%
2021/11/08	10	101.50	0	0.00	102.00	10	2,498	0.40%
2021/11/04	0	0.00	5	101.10	101.50	-5	2,493	-0.20%
2021/11/02	0	0.00	2	98.90	98.10	-2	2,441	-0.08%
2021/10/29	11	96.27	1	96.20	96.00	10	2,429	0.41%
2021/10/28	0	0.00	1	96.40	97.50	-1	2,428	-0.04%
2021/10/25	1	94.90	0	0.00	95.10	1	2,573	0.04%
2021/10/22	1	94.40	11	95.65	94.40	-10	2,676	-0.37%
2021/10/21	11	94.29	14	96.36	94.20	-3	2,747	-0.11%
2021/10/20	25	95.60	10	94.60	94.60	15	2,784	0.54%
2021/10/18	0	0.00	7	93.86	92.10	-7	2,838	-0.25%
2021/10/15	25	93.32	2	94.00	93.80	23	2,917	0.79%
2021/10/13	12	93.18	0	0.00	91.20	12	3,026	0.40%
2021/10/08	2	94.60	0	0.00	94.30	2	3,286	0.06%
2021/10/06	1	91.50	0	0.00	90.50	1	3,376	0.03%
2021/10/05	2	91.30	2	90.90	92.00	0	3,397	0.00%
2021/10/01	5	97.38	0	0.00	94.70	5	3,393	0.15%
2021/09/30	0	0.00	1	99.60	98.90	-1	3,404	-0.03%
2021/09/29	1	97.40	0	0.00	98.20	1	3,394	0.03%
2021/09/27	1	101.50	0	0.00	101.50	1	3,379	0.03%
2021/09/24	1	102.00	3	101.17	102.00	-2	3,409	-0.06%
2021/09/23	0	0.00	13	99.25	100.50	-13	3,488	-0.37%
2021/09/22	3	95.40	0	0.00	95.00	3	3,573	0.08%
2021/09/17	2	97.70	3	98.97	97.70	-1	3,569	-0.03%
2021/09/16	4	97.20	0	0.00	97.30	4	3,614	0.11%
2021/09/15	2	97.80	0	0.00	97.60	2	3,744	0.05%
2021/09/14	3	98.60	6	99.70	98.60	-3	3,866	-0.08%
2021/09/10	0	0.00	3	98.30	98.90	-3	4,016	-0.07%
2021/09/09	3	97.23	0	0.00	97.00	3	4,103	0.07%
2021/09/08	6	98.40	3	99.50	97.60	3	4,125	0.07%
2021/09/07	3	98.50	0	0.00	99.10	3	4,151	0.07%
2021/09/03	0	0.00	7	98.30	99.50	-7	4,315	-0.16%
2021/09/02	9	100.17	0	0.00	98.10	9	4,473	0.20%
2021/09/01	3	98.43	2	99.40	99.00	1	4,465	0.02%
2021/08/31	3	97.63	15	99.59	99.30	-12	4,465	-0.27%
2021/08/20	2	95.00	1	96.00	95.00	1	4,662	0.02%
2021/08/16	0	0.00	8	98.00	96.40	-8	4,833	-0.17%
2021/08/13	11	98.10	1	98.60	98.00	10	4,841	0.21%
2021/08/12	0	0.00	1	101.00	100.50	-1	4,835	-0.02%
2021/08/11	1	101.00	0	0.00	100.00	1	4,891	0.02%
2021/08/10	14	100.64	6	100.92	100.50	8	5,001	0.16%
2021/08/09	1	102.50	0	0.00	102.50	1	5,046	0.02%
2021/08/05	0	0.00	2	105.25	105.00	-2	5,304	-0.04%
2021/08/04	1	104.50	0	0.00	103.50	1	5,468	0.02%
2021/08/02	1	105.00	2	105.00	104.50	-1	5,685	-0.02%
2021/07/30	1	105.00	1	105.50	104.50	0	5,767	0.00%
2021/07/29	1	107.00	0	0.00	107.00	1	5,812	0.02%
2021/07/28	4	103.75	2	104.25	106.00	2	5,818	0.03%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/26	0	0.00	20	103.50	104.00	-20	5,962	-0.34%
2021/07/23	0	0.00	1	103.50	103.50	-1	6,008	-0.02%
2021/07/22	0	0.00	4	104.00	103.50	-4	6,045	-0.07%
2021/07/21	9	103.61	0	0.00	102.00	9	6,072	0.15%
2021/07/20	15	103.50	0	0.00	103.50	15	6,088	0.25%
2021/07/16	5	107.90	31	107.74	109.00	-26	6,168	-0.42%
2021/07/15	23	107.50	3	107.00	107.50	20	6,195	0.32%
2021/07/14	2	104.50	2	105.25	105.00	0	6,214	0.00%
2021/07/12	1	104.50	0	0.00	105.00	1	6,264	0.02%
2021/07/09	0	0.00	1	104.50	105.00	-1	6,352	-0.02%
2021/07/05	0	0.00	2	106.00	106.00	-2	7,018	-0.03%
2021/07/01	2	103.00	1	103.50	103.50	1	7,363	0.01%
2021/06/30	0	0.00	4	106.00	105.00	-4	7,434	-0.05%
2021/06/29	3	108.17	4	108.13	108.50	-1	7,506	-0.01%
2021/06/24	2	106.50	11	106.14	106.00	-9	7,520	-0.12%
2021/06/23	11	105.50	6	103.25	105.50	5	7,407	0.07%
2021/06/22	1	99.90	2	100.45	99.90	-1	7,334	-0.01%
2021/06/21	1	101.00	0	0.00	99.90	1	7,366	0.01%
2021/06/18	16	102.47	8	103.06	102.50	8	7,417	0.11%
2021/06/16	0	0.00	19	102.00	101.50	-19	7,553	-0.25%
2021/06/15	0	0.00	1	101.00	101.00	-1	7,727	-0.01%
2021/06/11	1	102.50	2	101.50	101.50	-1	7,857	-0.01%
2021/06/10	4	100.38	12	99.78	101.00	-8	7,819	-0.10%
2021/06/07	6	95.50	0	0.00	96.40	6	7,724	0.08%
2021/06/04	1	96.80	0	0.00	97.20	1	7,719	0.01%
2021/06/03	1	97.60	0	0.00	97.30	1	7,755	0.01%
2021/06/02	2	97.00	0	0.00	96.90	2	7,769	0.03%
2021/06/01	5	99.00	0	0.00	98.40	5	7,744	0.06%
2021/05/31	2	95.75	2	96.75	97.00	0	7,735	0.00%
2021/05/28	2	97.60	3	96.90	97.00	-1	7,759	-0.01%
2021/05/27	1	93.70	0	0.00	93.60	1	7,717	0.01%
2021/05/26	0	0.00	1	94.60	94.70	-1	7,737	-0.01%
2021/05/25	1	94.30	0	0.00	94.70	1	7,922	0.01%
2021/05/24	2	92.20	2	93.25	93.70	0	7,970	0.00%
2021/05/20	0	0.00	1	91.40	91.10	-1	8,055	-0.01%
2021/05/18	3	90.60	2	90.60	90.30	1	8,183	0.01%
2021/05/17	3	88.70	8	88.53	88.80	-5	8,126	-0.06%
2021/05/14	17	92.04	14	92.78	90.00	3	8,084	0.04%
2021/05/13	22	92.80	17	93.02	91.80	5	8,068	0.06%
2021/05/12	3	86.13	2	89.90	87.00	1	7,953	0.01%
2021/05/11	2	92.80	15	94.07	92.50	-13	7,833	-0.17%
2021/05/10	27.5	98.53	25	97.64	97.30	2.5	7,764	0.03%
2021/05/07	2	99.80	2	100.00	99.80	0	7,768	0.00%
2021/05/06	1	98.60	2	99.30	98.70	-1	7,806	-0.01%
2021/05/05	1	98.90	2	98.65	98.40	-1	7,764	-0.01%
2021/05/04	2	99.40	6	98.42	98.70	-4	7,911	-0.05%
2021/05/03	18	101.84	4	99.30	99.30	14	8,010	0.17%
2021/04/29	0	0.00	4	106.88	106.00	-4	7,927	-0.05%
2021/04/27	7	105.71	1	106.00	106.00	6	8,020	0.07%
2021/04/22	7	103.93	0	0.00	103.50	7	8,180	0.09%
2021/04/21	2.5	105.40	2	105.50	104.50	0.5	8,311	0.01%
2021/04/20	2	107.50	0	0.00	107.00	2	8,264	0.02%
2021/04/19	8	109.06	0	0.00	109.00	8	8,294	0.10%
2021/04/16	1	111.00	1	111.00	111.50	0	8,304	0.00%
2021/04/15	1	109.00	0	0.00	109.00	1	8,439	0.01%
2021/04/14	4	108.75	1	110.00	108.50	3	8,415	0.04%
2021/04/13	32	112.48	1	112.50	112.00	31	8,447	0.37%
2021/04/12	4	113.88	6	113.92	114.50	-2	8,368	-0.02%
2021/04/09	2.5	113.60	0	0.00	113.00	2.5	8,500	0.03%
2021/04/08	0	0.00	3	116.33	115.50	-3	8,341	-0.04%
2021/04/07	2	116.00	2	116.00	116.50	0	8,172	0.00%
2021/04/06	4.5	118.28	2	117.50	117.50	2.5	8,105	0.03%
2021/04/01	9	118.11	0	0.00	118.00	9	8,026	0.11%
2021/03/31	11	122.09	5	120.50	120.50	6	7,871	0.08%
2021/03/30	11	125.45	45	125.03	125.00	-34	7,680	-0.44%
2021/03/29	2	125.00	2	125.50	125.50	0	7,654	0.00%
2021/03/25	5	124.10	0	0.00	123.50	5	7,743	0.06%
2021/03/24	3	126.83	2	126.50	126.00	1	7,811	0.01%
2021/03/23	8	126.75	0	0.00	125.00	8	7,813	0.10%
2021/03/22	27	127.26	5	127.40	127.00	22	7,819	0.28%
2021/03/19	0	0.00	37	127.46	127.50	-37	7,882	-0.47%
2021/03/18	14	127.07	13	126.77	127.50	1	7,820	0.01%
2021/03/17	1	125.00	19	124.89	124.50	-18	7,709	-0.23%
2021/03/16	2	122.50	3	121.67	122.50	-1	7,650	-0.01%
2021/03/15	2	121.75	1	121.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	9	120.89	120.50	-9	7,739	-0.12%
2021/03/09	10	118.00	0	0.00	118.00	10	8,052	0.12%
2021/03/08	7	121.21	3	119.50	119.00	4	8,140	0.05%
2021/03/05	10	119.25	4	119.25	119.50	6	8,204	0.07%
2021/03/04	10	119.50	1	121.00	119.50	9	8,397	0.11%
2021/03/03	9	123.72	6	122.50	122.50	3	8,453	0.04%
2021/03/02	0	0.00	4	121.00	121.00	-4	8,460	-0.05%
2021/02/26	3	120.33	1	120.00	120.00	2	8,488	0.02%
2021/02/25	7	122.14	9	121.61	122.00	-2	8,422	-0.02%
2021/02/24	0	0.00	4	120.13	119.00	-4	8,325	-0.05%
2021/02/23	8	118.00	3	119.00	117.50	5	8,433	0.06%
2021/02/22	2	119.75	1	120.00	120.00	1	8,544	0.01%
2021/02/19	1	118.50	4	119.38	120.50	-3	8,630	-0.03%
2021/02/18	0	0.00	2	117.00	118.00	-2	8,556	-0.02%
2021/02/17	0	0.00	2	116.75	116.00	-2	8,534	-0.02%
2021/02/05	2	115.50	7	115.50	115.50	-5	8,485	-0.06%
2021/02/04	1	113.00	3	115.17	116.00	-2	8,534	-0.02%
2021/02/03	1	114.00	0	0.00	113.00	1	8,509	0.01%
2021/02/02	3	114.67	0	0.00	113.50	3	8,544	0.04%
2021/02/01	5	113.50	1	113.00	114.00	4	8,494	0.05%
2021/01/29	1	116.00	1	115.00	114.00	0	8,518	0.00%
2021/01/28	5	118.00	0	0.00	116.00	5	8,436	0.06%
2021/01/27	0	0.00	6	120.75	120.50	-6	8,351	-0.07%
2021/01/26	9	118.83	0	0.00	118.50	9	8,322	0.11%
2021/01/25	1	117.00	13	119.73	121.00	-12	8,182	-0.15%
2021/01/22	3	116.50	2	116.50	117.00	1	8,084	0.01%
2021/01/21	0	0.00	1	116.00	115.00	-1	7,987	-0.01%
2021/01/20	9	113.89	12	113.46	113.00	-3	7,926	-0.04%
2021/01/19	5	118.00	2	117.50	117.00	3	7,809	0.04%
2021/01/18	10	116.45	1	116.00	118.50	9	7,774	0.12%
2021/01/15	21	118.93	10	118.00	117.50	11	7,769	0.14%
2021/01/14	40	121.91	33	122.74	122.00	7	7,574	0.09%
2021/01/13	4	120.75	8	120.81	121.00	-4	7,432	-0.05%
2021/01/12	17	120.74	18	119.17	118.00	-1	7,508	-0.01%
2021/01/11	4	117.00	0	0.00	118.00	4	7,571	0.05%
2021/01/08	2	119.50	3	119.00	119.00	-1	7,481	-0.01%
2021/01/07	0	0.00	22	121.25	120.00	-22	7,342	-0.30%
2021/01/06	3	122.17	25	120.42	119.50	-22	7,285	-0.30%
2021/01/05	17	118.88	0	0.00	119.00	17	7,080	0.24%
2021/01/04	5	119.30	2	119.00	119.00	3	7,046	0.04%
2020/12/31	1	115.00	0	0.00	114.00	1	6,812	0.01%
2020/12/30	8	114.50	0	0.00	115.00	8	6,730	0.12%
2020/12/29	22	116.91	0	0.00	115.50	22	6,734	0.33%
2020/12/23	2	117.50	2	117.75	118.00	0	6,631	0.00%
2020/12/22	2	117.50	0	0.00	116.00	2	6,674	0.03%
2020/12/21	13	119.42	0	0.00	118.50	13	6,710	0.19%
2020/12/18	4	122.13	1	123.00	121.50	3	6,645	0.05%
2020/12/16	2	116.50	2	116.50	120.00	0	6,471	0.00%
2020/12/15	2	114.75	3	113.50	113.00	-1	6,382	-0.02%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	2	117.75	0	0.00	118.00	2	6,293	0.03%
2020/12/10	1	119.00	41	120.01	119.50	-40	6,250	-0.64%
2020/12/09	43	123.94	2	123.00	122.50	41	6,204	0.66%
2020/12/08	4	121.50	0	0.00	121.50	4	6,106	0.07%
2020/12/07	12	123.29	14	123.39	123.00	-2	6,020	-0.03%
2020/12/04	6	120.92	0	0.00	121.00	6	5,819	0.10%
2020/12/03	8	122.69	1	124.00	123.00	7	5,739	0.12%
2020/12/02	3	122.50	0	0.00	122.50	3	5,701	0.05%
2020/12/01	1	124.50	2	123.25	124.50	-1	5,626	-0.02%
2020/11/30	7	124.07	4	125.25	123.50	3	5,620	0.05%
2020/11/27	3	121.67	2	121.25	122.00	1	5,453	0.02%
2020/11/26	0	0.00	1	117.00	119.00	-1	5,396	-0.02%
2020/11/25	5	117.00	0	0.00	117.00	5	5,380	0.09%
2020/11/24	1	119.00	9	119.00	119.00	-8	5,298	-0.15%
2020/11/23	10	117.90	3	118.50	118.00	7	5,233	0.13%
2020/11/20	3	117.83	2	118.00	116.50	1	5,127	0.02%
2020/11/19	2	118.50	1	118.50	119.00	1	4,975	0.02%
2020/11/18	1	121.50	0	0.00	121.50	1	4,811	0.02%
2020/11/16	0	0.00	1	126.50	126.00	-1	4,802	-0.02%
2020/11/10	6	122.92	0	0.00	122.00	6	4,756	0.13%
2020/11/09	0	0.00	5.4	127.54	127.00	-5.4	4,767	-0.11%
2020/11/06	1	129.50	1	129.00	127.50	0	4,792	0.00%
2020/11/04	5	123.30	5	124.00	126.00	0	4,890	0.00%
2020/11/03	5	122.00	2	122.50	123.00	3	5,065	0.06%
2020/10/29	1	127.00	1	127.50	127.00	0	5,308	0.00%
2020/10/23	4	134.88	4	135.38	132.50	0	5,498	0.00%
2020/10/22	0	0.00	1	136.00	134.50	-1	5,518	-0.02%
2020/10/21	4	135.88	3	136.33	133.50	1	5,508	0.02%
2020/10/20	47	135.43	42	135.83	135.00	5	5,471	0.09%
2020/10/19	2	132.50	11	135.55	137.50	-9	5,339	-0.17%
2020/10/16	5	126.60	0	0.00	126.00	5	5,140	0.10%
2020/10/15	1	126.00	0	0.00	126.00	1	5,175	0.02%
2020/10/14	1	129.00	0	0.00	129.00	1	5,135	0.02%
2020/10/13	0	0.00	1	130.50	129.00	-1	5,157	-0.02%
2020/10/12	1	127.50	1	131.50	128.00	0	5,156	0.00%
2020/10/08	1	130.00	0	0.00	131.50	1	5,193	0.02%
2020/10/07	1	131.50	1	131.00	131.00	0	5,249	0.00%
2020/10/06	11	128.41	14	129.71	132.50	-3	5,297	-0.06%
2020/10/05	2	125.25	5	126.80	127.00	-3	5,315	-0.06%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/28	5	126.20	1	125.50	125.00	4	5,731	0.07%
2020/09/24	2	125.50	0	0.00	125.00	2	5,843	0.03%
2020/09/21	9	135.39	9	134.50	133.50	0	5,991	0.00%
2020/09/18	0	0.00	11	133.82	134.50	-11	6,094	-0.18%
2020/09/17	5	132.50	2	132.00	132.00	3	6,121	0.05%
2020/09/16	8	134.19	3	134.17	134.50	5	6,221	0.08%
2020/09/15	3	129.00	13	129.12	129.00	-10	6,160	-0.16%
2020/09/14	12	127.67	2	130.00	129.00	10	6,224	0.16%
2020/09/11	1	123.00	0	0.00	123.00	1	6,211	0.02%
2020/09/03	1	128.50	1	129.00	126.00	0	6,406	0.00%
2020/09/01	0	0.00	1	123.00	123.50	-1	6,511	-0.02%
2020/08/31	2	123.75	2	125.25	123.00	0	6,496	0.00%
2020/08/27	1	125.50	1	129.00	125.50	0	6,668	0.00%
2020/08/26	0	0.00	1	127.50	129.00	-1	6,832	-0.01%
2020/08/25	1	126.00	0	0.00	127.00	1	6,932	0.01%
2020/08/17	1	136.00	0	0.00	136.00	1	7,097	0.01%
2020/08/14	0	0.00	8	136.13	135.50	-8	7,146	-0.11%
2020/08/13	3	135.67	4	140.25	134.50	-1	7,187	-0.01%
2020/08/12	2	137.75	0	0.00	137.00	2	7,162	0.03%
2020/08/11	3	139.50	2	143.25	139.00	1	7,184	0.01%
2020/08/10	5	144.80	2	145.50	144.00	3	7,157	0.04%
2020/08/07	22	149.70	48	148.07	146.50	-26	7,138	-0.36%
2020/08/06	38	145.24	12	144.83	145.00	26	7,004	0.37%
2020/08/05	2	139.75	4	140.25	140.00	-2	6,901	-0.03%
2020/08/04	0	0.00	1	131.00	131.50	-1	6,897	-0.01%
2020/08/03	1	130.00	0	0.00	130.00	1	6,959	0.01%
2020/07/30	3	135.17	1	135.50	135.50	2	7,207	0.03%
2020/07/29	2	132.50	4	132.25	134.50	-2	7,397	-0.03%
2020/07/28	7	132.43	5	132.10	132.50	2	7,439	0.03%
2020/07/23	0	0.00	3	130.17	130.00	-3	7,617	-0.04%
2020/07/21	5	134.10	1	133.50	133.50	4	7,740	0.05%
2020/07/17	1	128.50	1	129.50	130.50	0	7,763	0.00%
2020/07/15	1	135.50	3	135.83	133.50	-2	7,790	-0.03%
2020/07/13	0	0.00	2	133.00	135.50	-2	7,949	-0.03%
2020/07/10	2	135.50	0	0.00	132.50	2	7,985	0.03%
2020/07/09	4	141.38	3	142.33	139.00	1	8,096	0.01%
2020/07/08	0	0.00	1	135.50	136.50	-1	7,985	-0.01%
2020/07/07	3	136.00	0	0.00	137.00	3	7,937	0.04%
2020/07/06	3	138.67	3	138.83	138.00	0	7,951	0.00%
2020/07/03	0	0.00	7	134.00	135.00	-7	8,099	-0.09%
2020/07/02	0	0.00	1	133.00	133.50	-1	8,143	-0.01%
2020/07/01	6	131.00	2	132.25	132.50	4	8,184	0.05%
2020/06/30	1	128.50	7	128.57	128.50	-6	8,145	-0.07%
2020/06/29	4	127.75	5	128.40	127.50	-1	8,153	-0.01%
2020/06/24	0	0.00	1	133.50	133.50	-1	8,101	-0.01%
2020/06/22	1	135.00	3	136.83	134.00	-2	8,207	-0.02%
2020/06/19	3	135.50	1	136.50	137.00	2	8,279	0.02%
2020/06/18	0	0.00	3	134.67	134.50	-3	8,255	-0.04%
2020/06/17	3	133.17	7	131.71	132.00	-4	8,226	-0.05%
2020/06/16	2	134.75	1	134.00	134.00	1	8,542	0.01%
2020/06/15	5	132.80	1	132.00	132.00	4	8,612	0.05%
2020/06/12	1	133.50	0	0.00	133.50	1	8,691	0.01%
2020/06/10	1	134.50	0	0.00	135.50	1	8,923	0.01%
2020/06/09	7	136.14	15	135.43	138.00	-8	8,899	-0.09%
2020/06/08	9	133.28	5	132.70	133.00	4	8,923	0.04%
2020/06/05	2	129.75	0	0.00	129.50	2	8,981	0.02%
2020/06/04	14	131.29	11	130.45	131.50	3	9,002	0.03%
2020/06/03	9	129.83	9	128.94	129.00	0	8,934	0.00%
2020/06/02	16	125.75	24	125.69	125.00	-8	8,859	-0.09%
2020/06/01	10	122.30	13	122.38	123.00	-3	8,719	-0.03%
2020/05/29	1	119.50	1	118.50	119.50	0	8,688	0.00%
2020/05/28	1	117.50	2	118.25	117.50	-1	8,692	-0.01%
2020/05/27	3	121.00	10	121.90	119.00	-7	8,717	-0.08%
2020/05/26	34	120.74	24	120.79	121.00	10	8,710	0.11%
2020/05/25	9	116.56	9	116.89	117.00	0	8,559	0.00%
2020/05/22	1	112.00	1	116.00	112.00	0	8,527	0.00%
2020/05/21	12	115.58	11	116.27	116.00	1	8,422	0.01%
2020/05/20	2	113.00	3	111.83	113.00	-1	8,377	-0.01%
2020/05/19	6	111.33	5	109.30	109.00	1	8,333	0.01%
2020/05/18	6	110.08	8	109.38	108.50	-2	8,286	-0.02%
2020/05/15	14	113.18	24	114.69	113.50	-10	8,304	-0.12%
2020/05/14	20	116.90	13	114.04	113.50	7	8,253	0.08%
2020/05/13	10	116.40	10	115.25	117.50	0	8,232	0.00%
2020/05/12	12	119.96	10	120.05	117.00	2	8,357	0.02%
2020/05/11	38	122.88	38	121.78	118.00	0	8,262	0.00%
2020/05/08	13	117.50	11	118.41	117.00	2	8,120	0.02%
2020/05/07	32	117.80	25	118.04	117.00	7	8,064	0.09%
2020/05/06	11	115.91	11	115.95	119.00	0	7,936	0.00%
2020/05/05	3	110.33	4	111.63	113.00	-1	7,753	-0.01%
2020/05/04	1	106.50	1	107.50	106.00	0	7,540	0.00%
2020/04/30	12	106.54	15	106.50	108.00	-3	7,465	-0.04%
2020/04/29	0	0.00	2	103.25	104.00	-2	7,406	-0.03%
2020/04/28	0	0.00	4	100.38	101.00	-4	7,369	-0.05%
2020/04/27	3	100.67	2	100.25	102.00	1	7,301	0.01%
2020/04/24	8	98.93	8	98.00	99.30	0	7,231	0.00%
2020/04/23	2	100.50	2	101.50	101.00	0	7,067	0.00%
2020/04/22	1	98.80	0	0.00	100.00	1	7,041	0.01%
2020/04/21	1	101.00	3	101.50	100.00	-2	7,007	-0.03%
2020/04/20	4	102.13	0	0.00	102.00	4	6,917	0.06%
2020/04/17	2	103.25	6	104.50	102.50	-4	6,889	-0.06%
2020/04/16	12	104.33	11	102.27	102.00	1	6,745	0.01%
2020/04/15	2	103.75	2	103.75	102.00	0	6,702	0.00%
2020/04/14	5	102.34	2	101.55	103.50	3	6,747	0.04%
2020/04/13	5	97.16	2	96.50	95.20	3	6,553	0.05%
2020/04/09	30	100.96	32	99.61	98.00	-2	6,512	-0.03%
2020/04/08	14	97.10	20	97.96	99.90	-6	6,356	-0.09%
2020/04/07	8	91.21	6	91.13	91.30	2	6,116	0.03%
2020/04/06	28	88.94	27	88.63	90.30	1	5,958	0.02%
2020/03/31	3	93.20	17	92.93	93.00	-14	5,787	-0.24%
2020/03/30	13	90.68	5	89.54	91.10	8	5,670	0.14%
2020/03/27	16	94.89	13	94.41	93.00	3	5,581	0.05%
2020/03/26	7	89.96	3	88.70	90.90	4	5,468	0.07%
2020/03/25	2	86.60	3	85.70	86.80	-1	5,371	-0.02%
2020/03/24	3	82.60	0	0.00	81.10	3	5,344	0.06%
2020/03/20	9	76.02	9	76.84	78.50	0	5,274	0.00%
2020/03/19	0	0.00	2	73.60	73.00	-2	4,973	-0.04%
2020/03/18	2	81.20	6	84.07	81.10	-4	4,889	-0.08%
2020/03/17	3	81.50	7	84.86	79.20	-4	4,774	-0.08%
2020/03/16	6	92.23	5	91.72	87.80	1	4,608	0.02%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/12	23	102.72	12	103.83	101.50	11	4,455	0.25%
2020/03/11	10	117.60	9	118.67	112.50	1	4,343	0.02%
2020/03/09	1	113.00	0	0.00	112.00	1	4,238	0.02%
2020/03/06	1	118.50	1	118.50	118.50	0	4,197	0.00%
2020/03/03	5	121.20	5	122.00	121.00	0	4,120	0.00%
2020/03/02	2	112.25	0	0.00	118.00	2	4,047	0.05%
2020/02/27	1	115.00	0	0.00	115.50	1	4,021	0.02%
2020/02/26	12	119.58	12	120.21	119.00	0	3,960	0.00%
2020/02/24	1	119.00	0	0.00	119.50	1	3,970	0.03%
2020/02/17	4	124.13	2	125.25	123.00	2	4,247	0.05%
2020/02/14	3	129.17	0	0.00	128.50	3	4,453	0.07%
2020/02/13	3	126.67	3	127.83	127.00	0	4,607	0.00%
2020/02/12	8	130.31	7	131.14	127.00	1	4,606	0.02%
2020/02/10	4	118.13	4	117.00	122.00	0	4,467	0.00%
2020/02/04	3	122.33	3	122.33	124.50	0	4,547	0.00%
2020/01/31	7	117.36	22	117.14	119.50	-15	4,683	-0.32%
2020/01/30	5	122.30	0	0.00	121.50	5	4,671	0.11%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/08	11	129.23	8	128.31	130.00	3	5,482	0.05%
2020/01/07	10	133.20	3	133.17	131.50	7	5,513	0.13%
2020/01/03	11	146.64	11	147.09	147.00	0	5,539	0.00%
2020/01/02	9	147.39	6	147.75	146.50	3	5,619	0.05%
2019/12/30	1	144.00	1	143.00	142.00	0	5,655	0.00%
2019/12/27	0	0.00	4	142.00	142.00	-4	5,712	-0.07%
2019/12/19	21	138.74	17	137.59	137.00	4	6,037	0.07%
2019/12/18	10	144.30	8	144.44	141.50	2	6,000	0.03%
2019/12/17	0	0.00	4	139.75	141.00	-4	5,987	-0.07%
2019/12/13	4	137.00	5	136.70	136.00	-1	6,102	-0.02%
2019/12/12	1	137.00	1	139.00	139.00	0	6,160	0.00%
2019/12/11	7	138.00	4	140.38	136.50	3	6,151	0.05%
2019/12/10	31	137.87	30	138.50	138.50	1	6,206	0.02%
2019/12/09	4	137.50	3	137.50	136.50	1	6,242	0.02%
2019/12/04	15	137.30	15	138.50	135.00	0	6,443	0.00%
2019/11/29	1	134.00	5	133.80	134.50	-4	6,438	-0.06%
2019/11/28	8	137.88	4	137.25	137.00	4	6,447	0.06%
2019/11/26	2	137.50	2	137.00	136.50	0	6,528	0.00%
2019/11/25	1	137.00	1	137.50	137.00	0	6,529	0.00%
2019/11/21	13	136.31	13	135.62	139.00	0	6,770	0.00%
2019/11/20	9	141.56	4	140.75	139.50	5	6,780	0.07%
2019/11/18	1	141.00	1	140.00	141.00	0	6,901	0.00%
2019/11/15	20	138.50	20	137.75	138.00	0	6,955	0.00%
2019/11/14	56	135.22	55	135.66	139.50	1	6,980	0.01%
2019/11/13	116	143.42	115	142.93	139.00	1	6,864	0.01%	大買/大賣/
2019/11/12	37	152.11	42	150.92	153.00	-5	6,719	-0.07%
2019/11/08	1	146.00	2	147.25	147.50	-1	6,920	-0.01%
2019/11/07	1	147.00	1	145.50	148.00	0	6,959	0.00%
2019/11/06	22	148.14	19	145.61	145.00	3	7,017	0.04%
2019/11/05	2	146.50	5	147.00	147.50	-3	6,944	-0.04%
2019/11/04	1	147.50	0	0.00	146.00	1	6,984	0.01%
2019/11/01	4	144.00	4	144.00	146.50	0	7,012	0.00%
2019/10/31	9	145.00	5	140.00	145.00	4	7,236	0.06%
2019/10/30	1	147.50	1	145.00	148.50	0	7,201	0.00%
2019/10/29	12	143.25	10	144.00	144.00	2	7,342	0.03%
2019/10/28	19	147.61	18	147.83	147.50	1	7,266	0.01%
2019/10/25	84	146.22	84	145.34	145.00	0	7,201	0.00%
2019/10/24	2	142.00	2	141.00	144.50	0	7,147	0.00%
2019/10/23	13	136.23	14	137.61	138.00	-1	7,109	-0.01%
2019/10/22	8	137.19	8	140.56	139.50	0	7,049	0.00%
2019/10/21	10	134.50	10	135.50	135.50	0	6,986	0.00%
2019/10/18	53	134.13	66	131.77	134.50	-13	6,974	-0.19%
2019/10/17	24	127.90	28	127.86	131.00	-4	6,998	-0.06%
2019/10/16	7	128.07	7	127.86	127.00	0	7,007	0.00%
2019/10/15	6	123.50	0	0.00	124.00	6	7,095	0.08%
2019/10/14	13	125.12	15	124.77	124.00	-2	7,135	-0.03%
2019/10/09	2	120.50	0	0.00	119.00	2	7,008	0.03%
2019/10/08	1	121.00	2	121.00	121.00	-1	7,037	-0.01%
2019/10/07	5	118.20	5	118.20	119.50	0	7,006	0.00%
2019/10/04	0	0.00	2	115.25	116.00	-2	6,970	-0.03%
2019/10/03	5	114.60	2	115.50	114.00	3	6,984	0.04%
2019/10/02	14	120.61	13	121.04	117.00	1	6,969	0.01%
2019/10/01	38	115.79	38	116.11	117.50	0	6,873	0.00%
2019/09/27	20	111.50	20	112.00	111.00	0	6,828	0.00%
2019/09/24	1	119.50	4	119.13	116.00	-3	6,898	-0.04%
2019/09/23	2	117.50	3	117.33	117.50	-1	6,891	-0.01%
2019/09/19	1	115.50	1	116.00	115.50	0	6,823	0.00%
2019/09/18	4	115.38	4	115.13	115.00	0	6,771	0.00%
2019/09/17	7	112.07	6	112.42	112.50	1	6,653	0.02%
2019/09/16	3	110.00	3	110.50	112.00	0	6,576	0.00%
2019/09/12	2	111.50	2	112.00	111.50	0	6,584	0.00%
2019/09/11	1	112.50	0	0.00	110.50	1	6,562	0.02%
2019/09/10	0	0.00	8	111.00	112.00	-8	6,519	-0.12%
2019/09/09	4	113.75	1	116.00	113.00	3	6,341	0.05%
2019/09/06	0	0.00	10	118.80	116.50	-10	6,271	-0.16%
2019/09/05	8	119.50	2	118.50	119.50	6	6,246	0.10%
2019/09/04	6	117.75	6	117.42	117.50	0	6,290	0.00%
2019/09/03	2	117.00	0	0.00	116.00	2	6,360	0.03%
2019/09/02	1	118.50	0	0.00	118.50	1	6,391	0.02%
2019/08/30	1	115.50	1	115.00	116.00	0	6,377	0.00%
2019/08/29	15	116.33	15	115.17	115.00	0	6,455	0.00%
2019/08/28	1	115.50	0	0.00	115.00	1	6,463	0.02%
2019/08/27	25	119.54	25	119.78	118.00	0	6,494	0.00%
2019/08/23	3	123.33	1	124.50	122.00	2	6,355	0.03%
2019/08/22	20	122.63	24	123.35	123.00	-4	6,351	-0.06%
2019/08/21	12	119.42	13	119.92	119.00	-1	6,220	-0.02%
2019/08/20	1	121.00	2	120.50	119.00	-1	6,240	-0.02%
2019/08/19	3	118.67	4	119.00	119.00	-1	6,216	-0.02%
2019/08/16	3	117.50	1	117.50	116.00	2	6,180	0.03%
2019/08/15	3	116.33	1	117.00	117.50	2	6,140	0.03%
2019/08/14	10	119.20	13	118.85	119.50	-3	6,084	-0.05%
2019/08/13	2	107.00	6	108.58	109.00	-4	5,821	-0.07%
2019/08/08	4	106.50	3	105.67	106.00	1	5,951	0.02%
2019/08/07	5	102.50	0	0.00	102.50	5	5,980	0.08%
2019/08/06	2	100.00	4	99.15	102.00	-2	6,038	-0.03%
2019/08/05	0	0.00	2	102.50	101.00	-2	6,070	-0.03%
2019/08/02	12	102.71	0	0.00	102.00	12	6,134	0.20%
2019/08/01	1	111.00	1	110.50	111.00	0	5,967	0.00%
2019/07/31	22	117.25	20	117.70	114.00	2	5,892	0.03%
2019/07/30	0	0.00	1	110.50	112.00	-1	5,755	-0.02%
2019/07/29	1	113.50	1	116.50	112.50	0	5,753	0.00%
2019/07/26	2	113.75	1	114.50	113.50	1	5,847	0.02%
2019/07/23	1	116.00	1	115.50	115.50	0	5,918	0.00%
2019/07/22	2	114.75	2	115.50	116.00	0	5,931	0.00%
2019/07/19	26	116.13	25	115.14	114.50	1	5,928	0.02%
2019/07/18	3	113.17	5	112.00	111.50	-2	5,934	-0.03%
2019/07/17	53	112.58	54	113.34	114.50	-1	5,894	-0.02%
2019/07/16	3	107.83	8	108.88	107.50	-5	5,711	-0.09%
2019/07/15	4	103.00	1	104.50	105.00	3	5,645	0.05%
2019/07/11	0	0.00	2	106.00	104.00	-2	5,781	-0.03%
2019/07/10	3	101.33	5	102.10	100.50	-2	5,864	-0.03%
2019/07/08	7	100.24	7	99.81	99.30	0	6,245	0.00%
2019/07/04	1	103.50	5	102.50	103.50	-4	6,542	-0.06%
2019/07/01	9	104.56	8	104.38	106.50	1	7,287	0.01%
2019/06/28	9	102.06	14	102.07	99.40	-5	7,432	-0.07%
2019/06/27	32	100.63	33	101.03	101.50	-1	7,663	-0.01%
2019/06/26	1	97.10	1	98.00	97.90	0	7,805	0.00%
2019/06/25	1	98.00	1	97.90	97.70	0	7,874	0.00%
2019/06/21	4	99.70	1	98.90	97.30	3	8,117	0.04%
2019/06/20	0	0.00	2	101.50	100.00	-2	8,122	-0.02%
2019/06/19	3	97.93	3	98.67	99.50	0	8,137	0.00%
2019/06/17	1	96.00	5	95.90	96.10	-4	8,120	-0.05%
2019/06/13	2	97.65	0	0.00	96.10	2	8,280	0.02%
2019/06/12	12	95.52	13	96.32	96.80	-1	8,267	-0.01%
2019/06/11	5	97.02	1	97.50	96.10	4	8,265	0.05%
2019/06/06	3	93.40	0	0.00	93.20	3	8,255	0.04%
2019/06/05	14	95.70	19	95.52	95.80	-5	8,264	-0.06%
2019/06/03	1	90.60	0	0.00	90.80	1	8,211	0.01%
2019/05/31	13	92.28	1	92.10	92.60	12	8,161	0.15%
2019/05/29	0	0.00	1	88.50	90.10	-1	8,178	-0.01%
2019/05/28	2	90.40	3	91.00	89.70	-1	8,236	-0.01%
2019/05/27	1	90.10	0	0.00	90.00	1	8,528	0.01%
2019/05/24	2	90.10	2	89.20	90.00	0	8,575	0.00%
2019/05/22	3	91.40	3	90.80	91.30	0	8,601	0.00%
2019/05/20	2	89.40	2	89.40	89.60	0	8,578	0.00%
2019/05/17	7	89.81	9	90.53	87.80	-2	8,548	-0.02%
2019/05/16	16	93.74	9	93.52	94.50	7	8,525	0.08%
2019/05/15	2	99.75	1	99.50	98.40	1	8,422	0.01%
2019/05/14	1	99.60	0	0.00	99.00	1	8,338	0.01%
2019/05/13	1	100.00	1	101.50	100.50	0	8,317	0.00%
2019/05/10	25	103.90	24	103.75	104.00	1	8,280	0.01%
2019/05/09	3	108.17	1	110.50	108.00	2	8,283	0.02%
2019/05/08	4	113.00	4	112.50	111.50	0	8,253	0.00%
2019/05/07	4	112.00	5	112.40	112.00	-1	8,201	-0.01%
2019/05/06	4	109.75	3	108.00	109.00	1	8,192	0.01%
2019/05/03	6	111.50	7	112.00	111.00	-1	8,201	-0.01%
2019/05/02	5	108.10	4	108.88	108.00	1	8,118	0.01%
2019/04/26	26	110.38	26	109.92	110.00	0	8,059	0.00%
2019/04/24	13	107.46	13	107.42	109.00	0	8,007	0.00%
2019/04/23	4	114.75	5	114.70	112.50	-1	7,893	-0.01%
2019/04/22	15	115.03	16	114.81	114.00	-1	7,880	-0.01%
2019/04/18	0	0.00	1	112.50	109.50	-1	7,884	-0.01%
2019/04/17	1	113.50	2	111.25	112.50	-1	7,867	-0.01%
2019/04/16	27	114.39	36	112.38	109.00	-9	7,771	-0.12%
2019/04/15	9	109.28	12	109.92	109.50	-3	7,665	-0.04%
2019/04/12	105	107.80	87	107.30	108.50	18	7,641	0.24%	大買/
2019/04/11	7	103.93	7	103.57	103.00	0	7,484	0.00%
2019/04/10	5	101.44	5	102.10	102.50	0	7,360	0.00%
2019/04/09	43	104.07	35	103.91	102.00	8	7,153	0.11%
2019/04/08	17	99.15	21	101.94	103.00	-4	6,900	-0.06%
2019/04/03	5	98.60	1	98.80	95.60	4	6,502	0.06%
2019/04/02	9	95.51	11	96.05	96.00	-2	6,381	-0.03%
2019/04/01	11	94.25	6	93.67	94.00	5	6,138	0.08%
2019/03/29	2	95.90	12	95.78	95.70	-10	5,878	-0.17%
2019/03/27	17	94.06	15	93.87	93.10	2	5,667	0.04%
2019/03/26	3	92.90	5	92.76	92.00	-2	5,511	-0.04%
2019/03/25	2	90.40	2	89.75	90.40	0	5,522	0.00%
2019/03/22	2	91.70	0	0.00	91.70	2	5,520	0.04%
2019/03/21	0	0.00	1	92.00	91.70	-1	5,556	-0.02%
2019/03/20	0	0.00	5	92.06	91.70	-5	5,720	-0.09%
2019/03/19	3	93.00	1	91.80	92.90	2	5,727	0.03%
2019/03/18	2	90.50	4	90.15	89.80	-2	5,614	-0.04%
2019/03/15	1	89.40	0	0.00	89.40	1	5,660	0.02%
2019/03/14	2	89.65	4	89.33	89.30	-2	5,734	-0.03%
2019/03/13	10	91.10	8	89.04	91.50	2	5,788	0.03%
2019/03/12	8	90.44	9	90.37	90.00	-1	5,770	-0.02%
2019/03/11	5	88.50	0	0.00	88.10	5	5,822	0.09%
2019/03/08	0	0.00	1	89.70	89.50	-1	5,964	-0.02%
2019/03/07	0	0.00	5	87.00	87.80	-5	6,014	-0.08%
2019/03/06	2	88.30	2	88.10	88.70	0	6,117	0.00%
2019/03/05	1	87.10	0	0.00	87.10	1	6,202	0.02%
2019/03/04	1	88.60	1	89.10	88.30	0	6,260	0.00%
2019/02/27	6	88.72	2	89.20	89.40	4	6,218	0.06%
2019/02/26	1	93.00	9	92.49	91.50	-8	6,140	-0.13%
2019/02/25	0	0.00	1	88.40	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	5	86.90	87.10	-5	5,869	-0.09%
2019/02/21	4	86.70	0	0.00	86.60	4	5,903	0.07%
2019/02/20	9	90.59	3	89.17	88.20	6	6,000	0.10%
2019/02/19	0	0.00	1	85.60	85.50	-1	6,061	-0.02%
2019/02/15	19	85.58	20	85.51	84.80	-1	6,629	-0.02%
2019/02/14	4	84.20	4	84.40	83.00	0	6,742	0.00%
2019/02/12	2	82.50	2	83.10	82.50	0	6,730	0.00%
2019/01/30	23	79.70	29	79.75	79.00	-6	6,682	-0.09%
2019/01/29	1	76.60	0	0.00	77.40	1	6,606	0.02%
2019/01/28	1	77.90	0	0.00	78.70	1	6,608	0.02%
2019/01/25	1	79.00	2	79.00	79.20	-1	6,661	-0.02%
2019/01/24	8	76.08	9	76.07	76.40	-1	6,656	-0.02%
2019/01/23	17	76.90	17	77.47	78.40	0	6,732	0.00%
2019/01/22	1	77.80	0	0.00	77.80	1	6,717	0.01%
2019/01/21	15	76.50	18	77.15	76.70	-3	6,693	-0.04%
2019/01/18	4	75.90	2	75.60	76.70	2	6,705	0.03%
2019/01/15	7	74.34	9	74.30	74.70	-2	6,644	-0.03%
2019/01/14	1	72.20	0	0.00	72.10	1	6,641	0.02%
2019/01/10	8	73.35	8	72.93	74.10	0	6,654	0.00%
2019/01/04	6	72.20	17	74.25	73.60	-11	6,564	-0.17%
2019/01/03	19	75.37	1	72.70	72.90	18	6,555	0.27%
2019/01/02	13	78.70	0	0.00	78.90	13	6,494	0.20%
2018/12/28	0	0.00	10	79.70	80.20	-10	6,517	-0.15%
2018/12/26	1	78.70	0	0.00	77.80	1	6,573	0.02%
2018/12/25	3	78.53	0	0.00	78.30	3	6,576	0.05%
2018/12/22	2	80.85	0	0.00	81.40	2	6,618	0.03%
2018/12/20	0	0.00	1	81.80	81.90	-1	6,690	-0.01%
2018/12/19	0	0.00	1	82.60	82.50	-1	6,692	-0.01%
2018/12/18	1	82.00	2	81.40	83.00	-1	6,708	-0.01%
2018/12/14	2	82.45	2	82.00	82.40	0	6,780	0.00%
2018/12/13	6	84.03	9	84.09	84.50	-3	6,835	-0.04%
2018/12/12	0	0.00	6	81.40	81.90	-6	6,997	-0.09%
2018/12/11	4	79.13	3	79.17	79.10	1	7,019	0.01%
2018/12/10	3	80.07	1	80.70	80.30	2	7,021	0.03%
2018/12/07	7	81.83	13	81.68	79.90	-6	7,029	-0.09%
2018/12/06	14	79.41	11	79.25	80.60	3	7,042	0.04%
2018/12/05	5	80.38	0	0.00	80.10	5	7,023	0.07%
2018/12/04	5	82.98	2	83.00	82.70	3	7,131	0.04%
2018/12/03	6	81.25	15	81.46	81.90	-9	7,074	-0.13%
2018/11/29	8	79.59	10	79.54	79.20	-2	6,845	-0.03%
2018/11/28	0	0.00	4	78.48	78.80	-4	6,733	-0.06%
2018/11/23	5	73.82	5	74.52	75.30	0	6,823	0.00%
2018/11/22	5	75.82	5	75.92	75.00	0	6,906	0.00%
2018/11/21	0	0.00	17	76.22	77.40	-17	6,980	-0.24%
2018/11/20	1	76.20	0	0.00	76.50	1	6,924	0.01%
2018/11/19	4	77.98	5	78.98	78.10	-1	6,854	-0.01%
2018/11/16	11	78.45	11	78.77	78.40	0	6,724	0.00%
2018/11/15	116	77.47	153	77.28	77.50	-37	6,608	-0.56%	大買/大賣/
2018/11/14	50	75.54	59	75.68	76.50	-9	6,318	-0.14%
2018/11/13	29	69.03	40	69.45	72.60	-11	6,119	-0.18%
2018/11/12	13	67.73	5	67.90	68.30	8	6,028	0.13%
2018/11/09	4	68.00	13	68.75	69.20	-9	6,143	-0.15%
2018/11/08	0	0.00	8	68.10	68.00	-8	6,344	-0.13%
2018/11/07	12	66.96	11	67.65	67.50	1	6,581	0.02%
2018/11/06	29	68.33	25	69.39	68.00	4	6,766	0.06%
2018/11/05	10	69.03	5	69.38	68.40	5	6,747	0.07%
2018/11/02	2	71.80	1	71.00	71.10	1	6,708	0.01%
2018/11/01	1	72.70	2	72.80	72.90	-1	6,694	-0.01%
2018/10/31	8	71.61	10	71.49	70.70	-2	6,699	-0.03%
2018/10/29	8	70.00	0	0.00	69.60	8	6,644	0.12%
2018/10/26	7	68.57	1	68.40	67.80	6	6,693	0.09%
2018/10/25	0	0.00	2	69.10	69.20	-2	6,758	-0.03%
2018/10/24	2	69.50	2	68.80	70.40	0	6,755	0.00%
2018/10/23	1	70.70	5	70.70	70.20	-4	6,734	-0.06%
2018/10/22	0	0.00	1	70.90	71.50	-1	6,793	-0.01%
2018/10/19	2	68.80	6	69.07	70.40	-4	6,878	-0.06%
2018/10/18	11	69.81	11	70.05	70.00	0	6,903	0.00%
2018/10/17	6	69.83	10	69.77	69.60	-4	7,048	-0.06%
2018/10/16	9	68.13	10	68.94	68.50	-1	7,026	-0.01%
2018/10/12	10	62.60	1	64.00	65.50	9	7,102	0.13%
2018/10/11	35	63.50	37	63.66	62.60	-2	7,208	-0.03%
2018/10/09	25	68.53	5	69.02	68.00	20	7,173	0.28%
2018/10/08	6	67.25	1	67.00	66.60	5	7,111	0.07%
2018/10/05	29	65.85	24	66.39	65.00	5	7,119	0.07%
2018/10/04	3	67.13	3	67.10	67.10	0	7,149	0.00%
2018/10/03	2	68.40	2	68.50	68.40	0	7,124	0.00%
2018/10/02	0	0.00	8	68.40	68.00	-8	7,119	-0.11%
2018/09/28	1	67.60	1	67.50	68.20	0	7,059	0.00%
2018/09/26	2	67.20	0	0.00	67.00	2	6,936	0.03%
2018/09/25	2	67.65	2	67.60	67.40	0	6,903	0.00%
2018/09/21	11	67.06	12	67.23	67.40	-1	6,847	-0.01%
2018/09/20	9	68.21	17	69.37	67.10	-8	6,780	-0.12%
2018/09/19	35	69.33	33	69.60	69.20	2	6,667	0.03%
2018/09/18	42	71.78	45	71.43	69.60	-3	6,522	-0.05%
2018/09/17	18	77.58	8	78.33	77.30	10	6,180	0.16%
2018/09/14	3	77.07	6	77.20	77.50	-3	6,086	-0.05%
2018/09/13	12	76.43	13	77.02	76.50	-1	6,037	-0.02%
2018/09/12	13	75.81	19	76.48	76.50	-6	5,964	-0.10%
2018/09/11	14	75.92	10	77.03	74.90	4	5,888	0.07%
2018/09/10	21	76.48	26	76.45	76.00	-5	5,796	-0.09%
2018/09/07	5	75.84	14	74.75	74.20	-9	5,624	-0.16%
2018/09/06	2	76.65	2	75.80	76.20	0	5,546	0.00%
2018/09/04	2	77.15	5	77.78	77.40	-3	5,493	-0.05%
2018/09/03	16	76.95	1	76.60	77.00	15	5,475	0.27%
2018/08/31	3	78.90	0	0.00	78.60	3	5,469	0.05%
2018/08/30	30	79.20	26	79.42	78.60	4	5,494	0.07%
2018/08/29	7	77.91	20	78.03	78.90	-13	5,288	-0.25%
2018/08/28	27	77.31	11	77.42	76.70	16	5,213	0.31%
2018/08/27	6	75.57	10	76.28	76.80	-4	5,159	-0.08%
2018/08/24	17	74.30	10	74.78	75.00	7	5,111	0.14%
2018/08/23	5	74.10	6	74.60	75.00	-1	5,105	-0.02%
2018/08/22	3	76.87	2	76.60	75.40	1	5,084	0.02%
2018/08/21	3	74.90	9	75.03	75.50	-6	5,024	-0.12%
2018/08/20	12	74.04	13	73.79	74.50	-1	4,991	-0.02%
2018/08/17	10	77.59	9	77.81	75.90	1	4,865	0.02%
2018/08/16	8	76.46	14	76.49	76.30	-6	4,712	-0.13%
2018/08/15	21	76.28	49	76.05	74.90	-28	4,566	-0.61%
2018/08/14	27	75.36	39	75.20	76.90	-12	4,325	-0.28%
2018/08/13	47	73.70	67	73.60	73.50	-20	4,058	-0.49%
2018/08/10	0	0.00	5	72.56	72.00	-5	3,796	-0.13%
2018/08/09	0	0.00	25	72.00	71.80	-25	3,790	-0.66%
2018/08/08	9	71.97	4	72.75	71.80	5	3,787	0.13%
2018/08/07	6	72.47	0	0.00	72.80	6	3,805	0.16%
2018/08/06	0	0.00	5	72.22	73.30	-5	3,775	-0.13%
2018/08/03	3	71.00	2	70.95	70.90	1	3,697	0.03%
2018/08/02	1	71.50	2	71.30	70.90	-1	3,672	-0.03%
2018/08/01	3	73.03	1	73.30	73.00	2	3,592	0.06%
2018/07/31	0	0.00	1	72.20	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	1	71.00	71.80	-1	3,504	-0.03%
2018/07/25	3	72.77	2	72.20	72.20	1	3,293	0.03%
2018/07/24	7	72.40	69	72.16	72.50	-62	3,226	-1.92%
2018/07/23	46	70.29	2	70.80	70.80	44	3,015	1.46%
2018/07/20	1	70.10	0	0.00	69.90	1	2,969	0.03%
2018/07/19	41	71.07	58	70.92	69.90	-17	2,910	-0.58%
2018/07/18	58	68.82	34	69.55	70.50	24	2,785	0.86%
2018/07/17	1	67.40	2	67.00	67.20	-1	2,640	-0.04%
2018/07/16	2	66.05	2	66.50	65.80	0	2,580	0.00%
2018/07/13	1	64.40	0	0.00	65.60	1	2,529	0.04%
2018/07/12	1	67.70	0	0.00	67.70	1	2,476	0.04%
2018/07/09	0	0.00	1	67.20	67.40	-1	2,437	-0.04%
2018/07/05	1	65.00	0	0.00	65.10	1	2,455	0.04%
2018/07/04	1	66.30	0	0.00	66.40	1	2,476	0.04%
2018/07/03	0	0.00	1	66.70	66.30	-1	2,503	-0.04%
2018/06/29	0	0.00	11	67.39	67.40	-11	2,535	-0.43%
2018/06/27	0	0.00	1	66.80	66.80	-1	2,556	-0.04%
2018/06/26	1	66.20	0	0.00	66.20	1	2,601	0.04%
2018/06/25	0	0.00	1	67.30	67.10	-1	2,618	-0.04%
2018/06/20	0	0.00	3	67.83	67.60	-3	2,767	-0.11%
2018/06/15	0	0.00	1	70.40	69.80	-1	2,835	-0.04%
2018/06/13	1	69.90	13	70.66	70.90	-12	2,974	-0.40%
2018/06/12	1	70.80	6	70.37	69.80	-5	3,155	-0.16%
2018/06/08	8	72.13	3	72.33	71.00	5	3,384	0.15%
2018/06/07	21	71.53	2	71.70	71.90	19	3,811	0.50%
2018/06/06	0	0.00	3	70.37	70.90	-3	3,749	-0.08%
2018/06/05	10	70.15	8	70.21	69.90	2	3,756	0.05%
2018/06/04	3	70.67	7	69.81	70.60	-4	3,735	-0.11%
2018/06/01	10	68.10	1	68.50	68.60	9	3,677	0.24%
2018/05/30	4	67.85	1	67.70	67.70	3	3,678	0.08%
2018/05/29	1	67.80	2	68.95	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	2	68.80	68.30	-2	3,681	-0.05%
2018/05/24	0	0.00	1	68.50	68.00	-1	3,693	-0.03%
2018/05/23	5	67.90	0	0.00	67.80	5	3,725	0.13%
2018/05/21	0	0.00	1	67.30	67.60	-1	3,838	-0.03%
2018/05/18	0	0.00	1	66.40	66.40	-1	3,817	-0.03%
2018/05/16	3	65.33	0	0.00	65.70	3	3,819	0.08%
2018/05/15	19	67.47	21	67.86	66.10	-2	3,834	-0.05%
2018/05/14	0	0.00	1	67.20	67.50	-1	3,880	-0.03%
2018/05/10	0	0.00	1	66.00	65.60	-1	3,900	-0.03%
2018/05/09	1	64.80	0	0.00	65.00	1	3,951	0.03%
2018/05/08	0	0.00	2	65.55	65.50	-2	3,984	-0.05%
2018/05/04	0	0.00	1	63.00	62.70	-1	3,954	-0.03%
2018/05/02	1	64.30	0	0.00	63.90	1	4,010	0.02%
2018/04/25	3	62.47	4	62.20	63.20	-1	4,166	-0.02%
2018/04/24	2	63.50	0	0.00	62.50	2	4,192	0.05%
2018/04/20	1	65.30	1	65.90	65.90	0	4,222	0.00%
2018/04/18	3	65.53	6	66.12	65.70	-3	4,244	-0.07%
2018/04/17	2	65.75	0	0.00	64.80	2	4,263	0.05%
2018/04/13	1	67.30	0	0.00	66.80	1	4,358	0.02%
2018/04/11	4	67.03	0	0.00	66.50	4	4,360	0.09%
2018/04/10	1	67.50	0	0.00	67.70	1	4,345	0.02%
2018/04/09	1	68.40	0	0.00	67.30	1	4,343	0.02%
2018/04/03	0	0.00	10	68.30	68.00	-10	4,342	-0.23%
2018/04/02	0	0.00	3	69.30	69.20	-3	4,325	-0.07%
2018/03/30	13	69.03	1	69.50	68.90	12	4,364	0.27%
2018/03/29	2	70.25	2	70.40	69.80	0	4,420	0.00%
2018/03/28	1	69.50	0	0.00	69.90	1	4,429	0.02%
2018/03/27	6	70.12	6	70.17	70.50	0	4,395	0.00%
2018/03/26	1	67.60	0	0.00	69.50	1	4,342	0.02%
2018/03/23	3	67.53	9	68.60	67.50	-6	4,330	-0.14%
2018/03/22	1	69.70	0	0.00	69.60	1	4,274	0.02%
2018/03/21	81	71.04	84	70.79	70.30	-3	4,237	-0.07%
2018/03/20	1	70.10	2	70.95	71.10	-1	4,175	-0.02%
2018/03/16	36	71.18	39	71.36	69.50	-3	4,050	-0.07%
2018/03/15	4	69.35	34	69.39	70.10	-30	3,893	-0.77%
2018/03/14	47	69.01	38	68.90	68.80	9	3,810	0.24%
2018/03/13	38	69.86	56	69.29	70.10	-18	3,720	-0.48%
2018/03/12	0	0.00	4	63.80	64.30	-4	3,300	-0.12%
2018/03/09	3	61.93	1	63.10	62.70	2	3,314	0.06%
2018/03/08	1	63.20	0	0.00	62.60	1	3,334	0.03%
2018/03/07	2	64.10	0	0.00	63.90	2	3,429	0.06%
2018/03/05	7	63.97	0	0.00	62.30	7	3,721	0.19%
2018/03/02	1	63.20	0	0.00	63.10	1	3,756	0.03%
2018/03/01	5	63.90	0	0.00	64.20	5	3,763	0.13%
2018/02/26	0	0.00	1	64.20	63.60	-1	3,761	-0.03%
2018/02/23	4	63.48	10	63.42	63.50	-6	3,777	-0.16%
2018/02/22	1	61.40	0	0.00	61.70	1	3,801	0.03%
2018/02/21	7	61.26	0	0.00	61.00	7	3,802	0.18%
2018/02/09	5	59.50	1	60.90	60.70	4	3,884	0.10%
2018/02/06	12	62.16	3	60.47	60.60	9	4,104	0.22%
2018/02/05	4	64.45	1	64.80	64.70	3	4,116	0.07%
2018/02/02	21	67.39	10	67.94	67.00	11	4,121	0.27%
2018/02/01	6	68.65	10	69.00	68.20	-4	4,247	-0.09%
2018/01/31	2	66.15	1	66.90	66.80	1	4,370	0.02%
2018/01/29	15	67.80	0	0.00	67.80	15	4,491	0.33%
2018/01/26	2	67.35	0	0.00	67.30	2	4,617	0.04%
2018/01/25	1	68.50	0	0.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	8	68.54	69.00	-8	4,868	-0.16%
2018/01/23	1	66.80	0	0.00	67.00	1	5,157	0.02%
2018/01/22	6	67.60	4	67.18	67.20	2	5,299	0.04%
2018/01/19	14	68.80	8	69.71	68.90	6	5,369	0.11%
2018/01/18	0	0.00	1	70.00	69.20	-1	5,402	-0.02%
2018/01/16	1	69.30	3	69.47	69.60	-2	6,079	-0.03%
2018/01/15	2	68.85	0	0.00	68.70	2	6,252	0.03%
2018/01/11	2	69.00	0	0.00	68.10	2	6,392	0.03%
2018/01/09	18	69.76	20	69.90	69.20	-2	6,405	-0.03%
2018/01/08	0	0.00	12	68.18	68.40	-12	6,344	-0.19%
2018/01/05	0	0.00	2	67.00	67.20	-2	6,309	-0.03%
2018/01/04	5	66.70	1	66.70	66.90	4	6,328	0.06%
2018/01/03	5	66.68	0	0.00	66.10	5	6,464	0.08%