臻鼎-KY (4958)-群益金鼎-高雄券商分點個股進出

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
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
3,159張
產業
上市電子零組件類股
1045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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	2.1	117.51	3.2	118.13	118.00	-1.1	7,714	-0.01%
2024/11/20	1	116.50	0	0.00	117.00	1	7,832	0.01%
2024/11/19	1.5	116.50	2	117.25	117.50	-0.5	7,824	-0.01%
2024/11/18	1	116.00	0	0.00	116.00	1	7,901	0.01%
2024/11/15	0	0.00	1	118.00	118.00	-1	7,927	-0.01%
2024/11/14	4	116.37	0	0.00	115.50	4	7,986	0.05%
2024/11/13	6	119.08	3	119.83	120.00	3	8,119	0.04%
2024/11/12	1	118.50	24	120.06	119.00	-23	8,329	-0.28%
2024/11/11	9	118.72	6	120.08	120.50	3	8,311	0.04%
2024/11/08	7.1	117.06	5.3	116.03	117.50	1.8	8,194	0.02%
2024/11/07	0	0.00	1	112.50	113.00	-1	8,131	-0.01%
2024/11/06	1	108.50	0	0.00	108.50	1	8,251	0.01%
2024/11/05	0	0.00	1.5	110.50	110.00	-1.5	8,369	-0.02%
2024/11/01	3	109.50	0	0.00	109.50	3	8,885	0.03%
2024/10/28	1	115.49	2.1	114.01	113.50	-1	9,019	-0.01%
2024/10/25	2	115.00	0	0.00	114.50	2	9,057	0.02%
2024/10/24	4	117.50	5	116.10	115.50	-1	9,197	-0.01%
2024/10/23	6	116.58	0	0.00	116.50	6	9,348	0.06%
2024/10/22	2.3	116.79	0	0.00	116.50	2.3	9,431	0.02%
2024/10/21	1.1	116.52	2	116.75	116.50	-1	9,509	-0.01%
2024/10/18	5	112.20	4	114.00	112.00	1	9,603	0.01%
2024/10/17	0.3	115.00	1	114.50	113.50	-0.7	9,943	-0.01%
2024/10/16	1	112.50	0	0.00	113.50	1	10,447	0.01%
2024/10/11	0	0.00	3	113.00	112.50	-3	10,998	-0.03%
2024/10/09	0	0.00	20	115.00	114.00	-20	11,569	-0.17%
2024/10/08	0	0.00	0.1	113.00	113.50	-0.1	12,068	0.00%
2024/10/07	1	111.50	0	0.00	113.50	1	12,327	0.01%
2024/09/30	1.5	114.00	1	115.00	113.50	0.5	13,463	0.00%
2024/09/27	2	114.50	3	115.83	114.50	-1	13,935	-0.01%
2024/09/26	3.1	115.70	0	0.00	114.00	3.1	14,145	0.02%
2024/09/24	3.2	114.20	3	114.67	114.50	0.2	14,530	0.00%
2024/09/20	1	114.50	0	0.00	115.00	1	14,639	0.01%
2024/09/19	0	0.00	1.1	115.05	116.00	-1.1	14,570	-0.01%
2024/09/18	5	114.40	1.1	114.91	113.50	3.9	14,565	0.03%
2024/09/13	2	117.00	2.2	117.55	118.00	-0.2	14,664	0.00%
2024/09/12	5	117.10	1	117.50	118.00	4	15,088	0.03%
2024/09/10	7	120.28	0.3	116.50	116.50	6.7	15,184	0.04%
2024/09/09	5.1	121.81	0.1	122.00	122.00	5	14,912	0.03%
2024/09/06	1	124.50	1	125.00	125.50	0	14,912	0.00%
2024/09/05	0	0.00	20.1	124.00	124.50	-20.1	14,993	-0.13%
2024/09/04	0	0.00	0.1	126.50	126.00	-0.1	15,021	0.00%
2024/09/03	1.1	133.98	2	132.50	132.50	-1	14,979	-0.01%
2024/09/02	1	134.00	0	0.00	133.50	1	15,092	0.01%
2024/08/30	1	135.00	2	135.50	135.50	-1	15,153	-0.01%
2024/08/29	4.1	136.13	5.2	134.87	137.50	-1.1	15,092	-0.01%
2024/08/28	1.1	127.05	1	128.50	128.50	0.1	14,836	0.00%
2024/08/27	20	127.00	0	0.00	126.50	20	14,908	0.13%
2024/08/26	1	130.00	0	0.00	127.50	1	15,061	0.01%
2024/08/23	40.1	129.50	3.1	128.02	129.50	37	14,982	0.25%
2024/08/22	1.1	125.55	2	126.75	126.50	-1	14,862	-0.01%
2024/08/21	1	123.50	0	0.00	123.00	1	14,744	0.01%
2024/08/20	0.1	127.00	0	0.00	125.00	0.1	14,751	0.00%
2024/08/19	0.1	123.00	1	123.50	123.50	-0.9	14,705	-0.01%
2024/08/16	0.1	121.55	1.5	120.98	121.50	-1.4	14,673	-0.01%
2024/08/15	1	120.00	0	0.00	119.00	1	14,592	0.01%
2024/08/14	4	123.63	0.1	122.50	122.00	3.9	14,391	0.03%
2024/08/12	11	129.64	0	128.55	129.00	11	14,054	0.08%
2024/08/09	0	0.00	1	128.00	127.00	-1	14,019	-0.01%
2024/08/08	2	121.75	1	122.50	121.50	1	13,981	0.01%
2024/08/07	0	0.00	1	129.50	128.50	-1	13,860	-0.01%
2024/08/06	4.1	126.12	3	125.83	123.00	1.1	13,763	0.01%
2024/08/05	1.1	122.55	1	127.00	123.50	0.1	13,563	0.00%
2024/08/02	2.1	133.78	1	136.00	134.00	1.1	13,368	0.01%
2024/08/01	1	140.00	0	0.00	139.00	1	13,349	0.01%
2024/07/31	1	137.00	2	137.75	136.50	-1	13,284	-0.01%
2024/07/30	1	134.50	1	136.00	137.50	0	13,144	0.00%
2024/07/29	3.1	136.02	0	0.00	135.50	3.1	13,077	0.02%
2024/07/26	0	0.00	1.5	138.33	138.00	-1.5	12,916	-0.01%
2024/07/23	2	138.00	1	136.50	136.50	1	12,740	0.01%
2024/07/22	8.5	138.53	6	136.00	136.00	2.5	12,653	0.02%
2024/07/19	7	142.14	0.3	140.00	140.00	6.7	12,543	0.05%
2024/07/18	6.2	144.52	5.2	145.33	145.00	1	12,363	0.01%
2024/07/17	3	154.33	3	156.50	154.00	0	11,967	0.00%
2024/07/16	0	0.00	0.1	146.50	149.00	-0.1	11,519	0.00%
2024/07/15	1	146.00	0	0.00	147.50	1	11,493	0.01%
2024/07/12	3	151.33	2.1	149.54	150.50	0.9	11,351	0.01%
2024/07/11	5.1	155.09	6.1	156.96	153.00	-1.1	11,116	-0.01%
2024/07/10	2.1	147.33	0.2	149.33	148.50	2	10,487	0.02%
2024/07/09	3.1	141.89	8.5	142.51	142.00	-5.4	10,007	-0.05%
2024/07/08	0	145.00	1.1	144.55	140.50	-1.1	9,725	-0.01%
2024/07/05	0	0.00	0	139.50	141.00	0	9,389	0.00%
2024/07/04	2.1	137.33	1	138.00	139.00	1.1	9,306	0.01%
2024/07/03	1	132.50	2	132.25	132.00	-1	8,949	-0.01%
2024/07/02	0.1	125.00	1	128.00	129.00	-1	8,709	-0.01%
2024/07/01	1	125.50	1	127.50	127.00	0	8,739	0.00%
2024/06/28	0	0.00	0.7	129.50	129.50	-0.7	9,086	-0.01%
2024/06/26	0	0.00	1	128.00	126.50	-1	9,406	-0.01%
2024/06/25	3.1	124.16	1	126.00	126.00	2.1	9,920	0.02%
2024/06/24	1	126.50	1	128.00	126.00	0	9,930	0.00%
2024/06/21	4.1	127.62	2	127.28	127.00	2	9,896	0.02%
2024/06/20	1.1	131.02	1	133.00	132.00	0.1	9,830	0.00%
2024/06/19	16.1	132.88	18	132.81	132.50	-1.9	9,762	-0.02%
2024/06/18	4.1	127.41	16.2	127.91	130.00	-12.1	9,408	-0.13%
2024/06/17	0.6	120.92	0	0.00	121.50	0.6	9,301	0.01%
2024/06/14	1	119.00	0	0.00	121.00	1	9,347	0.01%
2024/06/13	1.1	121.77	1	121.50	119.00	0.1	9,351	0.00%
2024/06/12	1.1	119.34	3	118.50	119.00	-1.9	9,426	-0.02%
2024/06/11	1.1	113.02	0	0.00	113.00	1.1	9,455	0.01%
2024/06/07	0	0.00	1	117.00	116.50	-1	9,642	-0.01%
2024/06/06	2	113.75	0	0.00	113.50	2	9,601	0.02%
2024/06/05	2	118.25	1	119.00	118.50	1	9,428	0.01%
2024/06/04	0	0.00	0	121.00	118.50	0	9,315	0.00%
2024/06/03	4	121.63	4.1	121.02	121.50	-0.1	9,233	0.00%
2024/05/31	4	122.00	0	0.00	122.00	4	9,187	0.04%
2024/05/30	0	0.00	5.1	123.52	124.50	-5.1	9,048	-0.06%
2024/05/29	2	120.50	0	0.00	122.00	2	8,874	0.02%
2024/05/28	0	0.00	0.1	120.00	120.50	-0.1	8,831	0.00%
2024/05/27	0.1	121.00	0	0.00	121.00	0.1	8,855	0.00%
2024/05/24	0	0.00	3	120.17	120.00	-3	8,838	-0.03%
2024/05/23	0	0.00	4	118.38	118.50	-4	8,783	-0.05%
2024/05/22	0	0.00	1	116.00	116.00	-1	8,726	-0.01%
2024/05/21	1	116.00	0.3	117.50	116.50	0.7	8,690	0.01%
2024/05/20	2	118.00	0	0.00	119.50	2	8,665	0.02%
2024/05/17	0	0.00	0.1	118.25	118.50	-0.1	8,651	0.00%
2024/05/16	0	0.00	0.1	119.00	119.00	-0.1	8,604	0.00%
2024/05/14	1	120.50	2	120.50	120.50	-1	8,479	-0.01%
2024/05/13	0.1	121.00	1	121.50	122.00	-1	8,375	-0.01%
2024/05/10	1	118.50	1	120.00	120.00	0	8,310	0.00%
2024/05/09	0	0.00	2	121.50	121.00	-2	8,240	-0.02%
2024/05/08	0	0.00	1	120.00	120.00	-1	8,160	-0.01%
2024/05/07	0	0.00	2.4	118.33	118.50	-2.4	8,077	-0.03%
2024/05/06	0.2	116.75	1	118.50	116.50	-0.8	8,005	-0.01%
2024/05/03	1	117.00	0	0.00	115.50	1	7,960	0.01%
2024/05/02	0	0.00	2	114.75	115.00	-2	7,930	-0.03%
2024/04/29	0	116.00	0	0.00	116.50	0	7,887	0.00%
2024/04/26	3	115.50	6	116.17	114.00	-3	7,865	-0.04%
2024/04/25	1.1	114.03	1	114.00	114.50	0.1	7,871	0.00%
2024/04/24	0.5	117.28	1	117.50	117.00	-0.6	7,880	-0.01%
2024/04/22	0	0.00	3	112.83	113.00	-3	7,861	-0.04%
2024/04/19	2	111.50	0	0.00	112.00	2	7,771	0.03%
2024/04/18	1	113.50	1.1	113.00	112.50	-0.1	7,633	0.00%
2024/04/17	4	114.13	0.1	115.00	113.50	3.9	7,572	0.05%
2024/04/16	1.1	112.50	1.1	113.55	112.50	0.1	7,462	0.00%
2024/04/15	0	0.00	0.1	115.00	115.50	-0.1	7,425	0.00%
2024/04/12	1	117.06	0	0.00	117.50	1	7,300	0.01%
2024/04/11	0.1	118.00	0	0.00	117.50	0.1	7,228	0.00%
2024/04/10	6.1	119.67	0	0.00	119.00	6.1	7,158	0.08%
2024/04/09	2.2	123.55	0	0.00	123.50	2.2	6,937	0.03%
2024/04/08	1.4	124.71	2	124.50	125.50	-0.6	6,753	-0.01%
2024/04/03	4.4	130.82	0	130.50	129.50	4.4	6,495	0.07%
2024/04/02	7	131.71	6	132.00	132.00	1	6,231	0.02%
2024/04/01	0	129.00	2.1	126.00	126.50	-2.1	5,618	-0.04%
2024/03/28	1.2	124.17	1	124.50	125.00	0.2	4,894	0.00%
2024/03/27	0.1	114.00	7.2	115.43	115.50	-7.2	4,312	-0.17%
2024/03/25	0.1	113.50	1	112.00	112.50	-1	4,272	-0.02%
2024/03/22	0.1	114.00	0	0.00	115.00	0.1	4,250	0.00%
2024/03/21	0	0.00	2	112.25	113.00	-2	4,138	-0.05%
2024/03/20	1.2	108.33	2.3	110.10	111.00	-1.1	4,063	-0.03%
2024/03/19	0	0.00	2	106.25	107.50	-2	3,883	-0.05%
2024/03/18	1	105.01	0	0.00	106.50	1	3,824	0.03%
2024/03/15	0	0.00	2	104.75	106.50	-2	3,816	-0.05%
2024/03/14	3	105.17	1.2	105.82	106.00	1.8	3,665	0.05%
2024/03/13	4	108.38	3	108.50	108.00	1	3,525	0.03%
2024/03/11	1	100.00	0.7	100.50	101.00	0.3	3,167	0.01%
2024/03/06	0	101.00	0	0.00	100.50	0	3,141	0.00%
2024/03/05	1	100.50	0	0.00	101.50	1	3,161	0.03%
2024/03/04	0.1	100.00	0	0.00	100.50	0.1	3,165	0.00%
2024/03/01	1	100.00	1	99.50	99.40	0	3,162	0.00%
2024/02/29	0	0.00	1	100.50	100.50	-1	3,169	-0.03%
2024/02/23	0	99.40	0	0.00	98.40	0	3,220	0.00%
2024/02/21	1	100.00	0	0.00	99.20	1	3,282	0.03%
2024/02/20	0	100.50	0	0.00	100.00	0	3,284	0.00%
2024/02/02	0	0.00	0.5	99.50	99.40	-0.5	3,208	-0.02%
2024/01/30	0	0.00	1	102.00	101.50	-1	3,228	-0.03%
2024/01/24	1	101.00	0	0.00	101.00	1	3,291	0.03%
2024/01/22	0	101.50	0	0.00	101.50	0	3,273	0.00%
2024/01/18	0.1	99.61	0	0.00	99.80	0.1	3,256	0.00%
2024/01/12	0	103.50	0	0.00	102.00	0	3,172	0.00%
2024/01/09	0.2	105.17	0	0.00	106.50	0.2	3,190	0.00%
2024/01/08	0.1	108.50	1	108.50	109.00	-1	3,130	-0.03%
2024/01/05	0.1	110.50	0	0.00	110.00	0.1	3,109	0.00%
2024/01/04	0	0.00	1	110.00	110.00	-1	3,092	-0.03%
2023/12/28	0.1	108.50	0	0.00	109.50	0.1	2,961	0.00%
2023/12/27	0	0.00	0	107.50	108.50	0	2,903	0.00%
2023/12/26	0	0.00	4	108.00	108.00	-4	2,869	-0.14%
2023/12/21	0.1	106.50	3	107.00	107.00	-3	2,809	-0.11%
2023/12/20	0	0.00	1	108.00	107.00	-1	2,736	-0.04%
2023/12/18	0.2	106.25	3	107.00	107.00	-2.8	2,617	-0.11%
2023/12/06	2	103.00	0	0.00	102.50	2	2,604	0.08%
2023/12/01	0	0.00	1	102.50	103.00	-1	2,675	-0.04%
2023/11/30	0	103.00	0	0.00	103.50	0	2,673	0.00%
2023/11/27	1	103.00	1	103.00	103.00	0	2,618	0.00%
2023/11/24	2	105.50	0	0.00	105.00	2	2,610	0.08%
2023/11/17	1	104.00	0	0.00	104.50	1	2,436	0.04%
2023/11/15	0.1	103.42	1	104.00	103.50	-0.9	2,408	-0.04%
2023/11/14	0.3	102.00	0	0.00	102.50	0.3	2,398	0.01%
2023/11/10	0.4	101.50	0	0.00	102.00	0.4	2,423	0.02%
2023/11/08	0	0.00	3	102.33	103.00	-3	2,480	-0.12%
2023/11/07	2.3	100.50	0	0.00	101.50	2.3	2,506	0.09%
2023/11/03	1	98.90	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	0	100.00	101.00	0	2,615	0.00%
2023/11/01	0	0.00	0.5	97.50	97.50	-0.5	2,562	-0.02%
2023/10/31	1.5	97.34	0	0.00	97.50	1.5	2,552	0.06%
2023/10/30	0	0.00	0.2	97.17	96.50	-0.2	2,589	-0.01%
2023/10/27	0.1	97.50	0	0.00	98.00	0.1	2,615	0.00%
2023/10/26	1	95.90	0.1	96.50	95.90	1	2,636	0.04%
2023/10/25	0	0.00	1	99.00	99.00	-1	2,612	-0.04%
2023/10/23	1	96.60	0.3	96.64	95.20	0.8	2,581	0.03%
2023/10/20	0	0.00	0.2	97.87	97.80	-0.2	2,582	-0.01%
2023/10/19	0	0.00	0.2	99.03	98.50	-0.2	2,609	-0.01%
2023/10/13	0	0.00	1	101.50	101.50	-1	2,681	-0.04%
2023/10/05	0	0.00	0.1	97.90	98.00	-0.1	2,695	0.00%
2023/10/03	1	99.50	0	0.00	98.40	1	2,670	0.04%
2023/09/28	0	98.55	0	0.00	98.40	0	2,700	0.00%
2023/09/27	0	97.73	0	0.00	97.60	0	2,710	0.00%
2023/09/26	0	98.55	0	0.00	98.30	0	2,719	0.00%
2023/09/25	0.1	99.30	0	0.00	99.50	0.1	2,717	0.00%
2023/09/21	0.1	99.00	0	0.00	97.70	0.1	2,749	0.00%
2023/09/19	1	102.01	0	102.50	102.50	1	2,733	0.04%
2023/09/18	0.1	101.75	0	0.00	101.50	0.1	2,760	0.00%
2023/09/14	0.1	100.00	1	100.00	100.50	-1	2,780	-0.03%
2023/09/13	0	0.00	1	99.00	98.80	-1	2,812	-0.04%
2023/09/11	0	0.00	3	96.67	96.50	-3	2,857	-0.10%
2023/09/07	0	0.00	1	98.50	97.80	-1	2,853	-0.04%
2023/09/06	3.2	98.71	2	98.65	99.00	1.2	2,849	0.04%
2023/08/31	0.1	97.50	0	0.00	96.70	0.1	2,895	0.00%
2023/08/25	0.1	95.00	0	0.00	95.10	0.1	3,042	0.00%
2023/08/17	0	0.00	0.5	96.46	96.30	-0.5	3,194	-0.01%
2023/08/15	1	95.50	0	0.00	95.30	1	3,206	0.03%
2023/08/14	0.2	95.07	0	0.00	95.50	0.2	3,231	0.00%
2023/08/11	1.2	96.32	0	0.00	96.00	1.2	3,207	0.04%
2023/08/10	2.3	97.57	4	97.25	98.50	-1.7	3,205	-0.05%
2023/08/08	1	105.50	0	0.00	105.50	1	3,063	0.03%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	1	106.00	1	107.00	106.50	0	3,289	0.00%
2023/07/27	3	105.33	0	0.00	105.00	3	3,242	0.09%
2023/07/26	0	106.00	0	0.00	105.50	0	3,262	0.00%
2023/07/19	0	0.00	1	106.50	105.00	-1	3,340	-0.03%
2023/07/18	1	106.50	0	0.00	107.00	1	3,328	0.03%
2023/07/06	1	106.00	5	105.30	105.00	-4	3,375	-0.12%
2023/06/29	1	106.00	0	0.00	104.50	1	3,496	0.03%
2023/06/27	2.2	108.20	0	0.00	106.00	2.2	3,486	0.06%
2023/06/26	3	108.67	0	0.00	109.00	3	3,484	0.09%
2023/06/21	0	107.00	0	0.00	106.50	0	3,468	0.00%
2023/06/20	3	106.17	0	0.00	105.50	3	3,471	0.09%
2023/06/07	0	109.00	0	0.00	109.50	0	3,974	0.00%
2023/06/05	1	109.50	0	109.00	108.50	1	4,089	0.02%
2023/06/02	3	114.50	1	115.00	114.50	2	4,132	0.05%
2023/05/31	1.2	116.00	0	0.00	116.00	1.2	4,098	0.03%
2023/05/29	0	114.00	5	114.00	114.50	-5	4,041	-0.12%
2023/05/22	0	0.00	1	113.00	113.50	-1	3,994	-0.03%
2023/05/19	0	0.00	3	112.17	113.00	-3	3,976	-0.08%
2023/05/16	1	107.50	0	0.00	107.50	1	3,892	0.03%
2023/05/12	0	106.50	0.2	106.00	105.00	-0.1	3,857	0.00%
2023/05/11	2	105.50	1	108.00	106.00	1	3,814	0.03%
2023/05/09	3	114.00	2	114.25	115.00	1	3,694	0.03%
2023/05/08	3	114.83	0	0.00	115.50	3	3,669	0.08%
2023/04/20	0	0.00	1	111.50	111.50	-1	3,615	-0.03%
2023/04/19	1	112.00	0	0.00	111.00	1	3,676	0.03%
2023/04/13	0	0.00	2	113.75	113.00	-2	3,739	-0.05%
2023/04/10	1	112.50	0	0.00	111.50	1	3,751	0.03%
2023/03/30	1	113.00	1	113.50	114.00	0	3,805	0.00%
2023/03/27	0	0.00	1	112.00	112.00	-1	4,225	-0.02%
2023/03/21	2	107.25	0	0.00	108.00	2	4,374	0.05%
2023/03/17	1	107.00	0	0.00	109.00	1	4,364	0.02%
2023/03/15	2	107.75	0	0.00	107.50	2	4,430	0.05%
2023/03/14	2	109.00	0	0.00	108.50	2	4,464	0.04%
2023/03/09	0	0.00	1	115.00	117.00	-1	4,365	-0.02%
2023/03/08	0	0.00	4	117.75	116.50	-4	4,336	-0.09%
2023/03/07	1.1	117.43	5	117.80	117.50	-4	4,285	-0.09%
2023/02/23	0	0.00	0.1	113.00	114.00	-0.1	4,128	0.00%
2023/02/20	0	0.00	0	115.00	114.50	0	4,260	0.00%
2023/02/17	1	114.50	2	115.00	114.50	-1	4,350	-0.02%
2023/02/16	0	0.00	2	114.00	114.00	-2	4,416	-0.05%
2023/02/13	0	0.00	1	112.50	113.00	-1	4,610	-0.02%
2023/02/08	1	112.50	0	0.00	112.50	1	4,807	0.02%
2023/02/06	3	112.33	0	0.00	112.50	3	4,812	0.06%
2023/02/03	2	112.25	0	0.00	112.50	2	4,826	0.04%
2023/02/02	2	113.00	0	112.00	113.00	2	4,845	0.04%
2023/02/01	0	0.00	2	111.50	111.50	-2	4,822	-0.04%
2023/01/31	2	110.00	0	0.00	110.00	2	4,886	0.04%
2023/01/30	0	0.00	9	108.50	109.00	-9	4,915	-0.18%
2023/01/06	0	0.00	1	104.50	104.50	-1	5,115	-0.02%
2023/01/05	1.1	103.64	0	0.00	103.50	1.1	5,148	0.02%
2023/01/04	1	104.51	0	0.00	104.50	1	5,113	0.02%
2022/12/28	2	105.25	0	0.00	105.00	2	5,119	0.04%
2022/12/27	1	106.50	1	106.50	107.00	0	5,096	0.00%
2022/12/26	3	106.67	0	0.00	107.00	3	5,137	0.06%
2022/12/23	2	108.00	2	108.50	108.00	0	5,167	0.00%
2022/12/22	5	107.90	4	109.13	109.50	1	5,243	0.02%
2022/12/21	3	108.00	2	108.50	109.00	1	5,182	0.02%
2022/12/20	4	110.00	3	111.67	110.00	1	5,046	0.02%
2022/12/19	1	113.50	0	0.00	113.00	1	4,920	0.02%
2022/12/14	0.1	116.50	0	0.00	116.50	0.1	4,660	0.00%
2022/12/09	3.1	116.35	2	117.25	116.00	1.1	4,598	0.02%
2022/12/08	2	115.25	2	117.50	117.00	0	4,574	0.00%
2022/12/07	3	123.00	0	0.00	122.50	3	4,475	0.07%
2022/12/06	0	0.00	4	125.50	127.00	-4	4,408	-0.09%
2022/12/05	3	123.50	0	0.00	125.50	3	4,303	0.07%
2022/12/02	3	122.50	2	122.50	122.50	1	4,187	0.02%
2022/12/01	0	0.00	2	121.00	121.00	-2	4,176	-0.05%
2022/11/23	0	0.00	0	118.50	119.50	0	4,284	0.00%
2022/11/21	1	118.50	0	0.00	119.00	1	4,313	0.02%
2022/11/16	1	119.50	3	120.00	120.00	-2	4,351	-0.05%
2022/11/15	1	119.00	1	117.50	119.00	0	4,269	0.00%
2022/11/14	0	0.00	3	117.17	118.00	-3	4,215	-0.07%
2022/11/11	0	0.00	1.1	117.27	116.00	-1.1	4,172	-0.03%
2022/11/10	0	0.00	1	114.00	114.50	-1	4,094	-0.02%
2022/11/09	0	0.00	2	114.00	114.00	-2	4,099	-0.05%
2022/11/08	1	113.00	0	0.00	113.50	1	4,113	0.02%
2022/11/07	4	113.63	1	115.00	112.50	3	4,155	0.07%
2022/11/04	1	111.00	5	112.20	113.00	-4	4,186	-0.10%
2022/11/02	0	0.00	1	110.00	111.00	-1	4,292	-0.02%
2022/11/01	0	0.00	3	108.17	108.00	-3	4,304	-0.07%
2022/10/31	1	105.50	1	106.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	1	104.50	105.50	-1	4,306	-0.02%
2022/10/27	2	103.50	0	0.00	105.00	2	4,348	0.05%
2022/10/25	1	106.00	51	105.51	106.50	-50	4,277	-1.17%
2022/10/19	1	108.00	0	0.00	107.00	1	4,239	0.02%
2022/10/18	1	108.50	0	0.00	110.00	1	4,209	0.02%
2022/10/14	50	110.50	0	0.00	111.00	50	4,355	1.15%
2022/10/13	1	108.00	1	108.50	106.50	0	4,489	0.00%
2022/10/12	1	104.50	2	105.25	106.50	-1	4,488	-0.02%
2022/10/11	4	105.63	4	106.13	105.50	0	4,593	0.00%
2022/10/07	0	0.00	1	109.50	109.00	-1	4,666	-0.02%
2022/10/06	4	109.13	2	109.50	109.00	2	4,699	0.04%
2022/10/05	0	0.00	1	108.00	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	4	106.00	107.50	-4	4,656	-0.09%
2022/09/29	0	0.00	5	105.00	105.00	-5	4,635	-0.11%
2022/09/27	0	0.00	1	111.00	110.00	-1	4,570	-0.02%
2022/09/26	12	111.67	0	0.00	109.00	12	4,591	0.26%
2022/09/21	4	113.38	1	114.00	114.50	3	4,797	0.06%
2022/09/20	0	0.00	2	115.25	116.00	-2	4,844	-0.04%
2022/09/19	1	113.00	1	113.50	114.00	0	4,856	0.00%
2022/09/16	0	0.00	50	114.50	115.50	-50	4,864	-1.03%
2022/09/15	2	117.00	0	0.00	117.00	2	4,839	0.04%
2022/09/14	2	113.00	2	116.50	116.50	0	4,857	0.00%
2022/09/13	0	0.00	2	117.00	116.00	-2	4,870	-0.04%
2022/09/12	0	0.00	1	116.50	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	2	113.50	114.00	-2	4,992	-0.04%
2022/09/06	0	0.00	1	113.00	113.50	-1	5,064	-0.02%
2022/09/05	0	0.00	1	109.00	109.50	-1	5,020	-0.02%
2022/08/31	2	114.00	0	0.00	114.00	2	4,974	0.04%
2022/08/26	1	115.00	0	0.00	114.00	1	5,084	0.02%
2022/08/25	1	114.00	0	0.00	114.00	1	5,206	0.02%
2022/08/24	1	115.00	0	0.00	113.50	1	5,328	0.02%
2022/08/23	2	115.00	0	0.00	115.00	2	5,538	0.04%
2022/08/19	50	116.00	0	0.00	116.00	50	5,969	0.84%
2022/08/18	2	116.25	0	0.00	116.50	2	6,162	0.03%
2022/08/17	1	116.50	10	117.00	117.50	-9	6,229	-0.14%
2022/08/15	0	0.00	2	117.25	117.50	-2	6,250	-0.03%
2022/08/12	0	0.00	1	117.00	117.00	-1	6,214	-0.02%
2022/08/11	1.1	118.09	0	0.00	118.00	1.1	6,179	0.02%
2022/08/10	11	118.00	3	118.00	118.00	8	6,048	0.13%
2022/08/08	3	114.17	4	114.50	115.50	-1	5,897	-0.02%
2022/08/04	1	112.00	2	112.50	111.50	-1	5,911	-0.02%
2022/08/03	0	0.00	1	112.00	113.00	-1	5,923	-0.02%
2022/08/02	2	110.50	0	0.00	111.00	2	5,903	0.03%
2022/08/01	0	0.00	100	114.25	113.50	-100	5,881	-1.70%
2022/07/29	50	113.00	0	0.00	113.00	50	5,877	0.85%
2022/07/28	0	0.00	2	110.75	111.50	-2	5,882	-0.03%
2022/07/27	0	0.00	50	110.50	113.00	-50	5,862	-0.85%
2022/07/25	0	0.00	1	113.00	112.50	-1	5,852	-0.02%
2022/07/22	1	113.00	1	113.50	112.50	0	5,834	0.00%
2022/07/21	2	112.25	4	111.75	113.50	-2	5,817	-0.03%
2022/07/20	0	0.00	1.1	109.86	109.00	-1.1	5,704	-0.02%
2022/07/18	0	0.00	0	105.50	104.00	0	5,620	0.00%
2022/07/15	57	99.69	6	100.75	100.50	51	5,599	0.91%
2022/07/14	0	0.00	1	96.30	96.30	-1	5,579	-0.02%
2022/07/12	6	93.95	1	94.20	94.10	5	5,593	0.09%
2022/07/11	0	0.00	1	96.40	96.00	-1	5,628	-0.02%
2022/07/08	32	96.28	0	0.00	96.00	32	5,669	0.56%
2022/07/07	0	0.00	1	95.40	96.00	-1	5,676	-0.02%
2022/07/06	1	96.30	1	93.10	92.30	0	5,694	0.00%
2022/07/05	1	95.91	0	0.00	96.30	1	5,711	0.02%
2022/07/04	0	0.00	1	98.00	97.60	-1	5,739	-0.02%
2022/07/01	14	100.09	51	97.96	95.80	-37	5,865	-0.63%
2022/06/30	1	102.00	0	0.00	103.00	1	5,777	0.02%
2022/06/29	26	106.15	1	107.00	106.50	25	5,744	0.44%
2022/06/27	0	0.00	1	105.00	104.00	-1	5,736	-0.02%
2022/06/20	5	103.40	4	104.00	102.00	1	6,109	0.02%
2022/06/17	1	109.01	24.1	109.98	111.00	-23.1	6,100	-0.38%
2022/06/16	1	113.50	30.2	111.01	111.00	-29.2	6,177	-0.47%
2022/06/14	0	0.00	1	114.50	116.00	-1	6,548	-0.02%
2022/06/13	5	114.50	0	0.00	114.50	5	6,525	0.08%
2022/06/10	20	117.00	0	0.00	116.50	20	6,497	0.31%
2022/06/09	0	0.00	0	118.00	118.00	0	6,475	0.00%
2022/06/06	2	118.25	10	118.49	118.00	-8	6,344	-0.13%
2022/06/02	4	116.63	1	115.50	116.00	3	6,235	0.05%
2022/06/01	42	118.56	2	119.50	119.00	40	6,125	0.65%
2022/05/31	10	120.50	3	120.00	121.00	7	5,982	0.12%
2022/05/30	1	119.50	14	119.32	118.50	-13	5,703	-0.23%
2022/05/27	2	114.00	4	114.75	114.50	-2	5,320	-0.04%
2022/05/26	2	113.50	40	115.51	115.50	-38	5,226	-0.73%
2022/05/25	2.3	110.94	2	112.00	113.00	0.3	5,015	0.00%
2022/05/24	0	0.00	0	111.00	111.00	0	4,933	0.00%
2022/05/23	0	0.00	2	109.50	109.00	-2	4,840	-0.04%
2022/05/19	2	108.50	0	0.00	108.50	2	4,793	0.04%
2022/05/18	0	0.00	1	107.50	107.50	-1	4,748	-0.02%
2022/05/11	0	0.00	20	101.00	101.00	-20	4,637	-0.43%
2022/05/05	0	0.00	1	108.00	108.00	-1	4,614	-0.02%
2022/05/04	0	0.00	0.1	108.50	108.50	-0.1	4,594	0.00%
2022/05/03	0	0.00	0.4	106.00	107.00	-0.4	4,591	-0.01%
2022/04/29	0	0.00	1	105.00	106.00	-1	4,597	-0.02%
2022/04/28	1	104.50	3	104.50	105.00	-2	4,610	-0.04%
2022/04/27	2	104.75	0	0.00	105.00	2	4,608	0.04%
2022/04/26	1	105.00	35	103.50	105.50	-34	4,559	-0.75%
2022/04/25	4	105.63	2	105.50	104.50	2	4,490	0.04%
2022/04/22	0	0.00	1	110.50	110.50	-1	4,376	-0.02%
2022/04/21	3.3	110.54	3	111.17	111.50	0.3	4,330	0.01%
2022/04/20	2	107.25	1	109.00	109.50	1	4,225	0.02%
2022/04/19	2	106.50	1	106.50	106.50	1	4,137	0.02%
2022/04/18	0	0.00	3	104.50	105.00	-3	4,106	-0.07%
2022/04/15	0.1	105.00	0	0.00	105.00	0.1	4,081	0.00%
2022/04/14	2	108.00	0	0.00	107.50	2	4,072	0.05%
2022/04/13	0.2	107.50	0	0.00	108.00	0.2	4,044	0.00%
2022/04/12	1	106.00	3	104.83	105.00	-2	4,009	-0.05%
2022/04/11	0	0.00	1	106.00	106.00	-1	3,952	-0.03%
2022/04/08	0	0.00	12	108.88	108.00	-12	3,871	-0.31%
2022/04/07	4	109.13	2	110.50	107.50	2	3,804	0.05%
2022/04/06	0	0.00	6	106.08	107.00	-6	3,658	-0.16%
2022/04/01	0	0.00	2	107.75	108.50	-2	3,606	-0.06%
2022/03/31	3	109.33	1	108.00	107.50	2	3,572	0.06%
2022/03/30	10	108.50	1	109.00	109.50	9	3,464	0.26%
2022/03/29	4	111.75	0.2	113.00	110.50	3.8	3,393	0.11%
2022/03/28	30	110.33	4	111.13	112.00	26	3,287	0.79%
2022/03/25	11.2	109.13	7	110.36	109.50	4.2	3,141	0.13%
2022/03/24	1	108.50	3	108.50	110.00	-2	3,027	-0.07%
2022/03/23	35	110.33	8	110.31	109.50	27	2,975	0.91%
2022/03/22	0	0.00	11	108.14	109.00	-11	2,825	-0.39%
2022/03/21	2	109.00	2.2	108.45	108.50	-0.2	2,784	-0.01%
2022/03/18	2	105.75	5	106.40	107.50	-3	2,602	-0.12%
2022/03/17	2.2	103.27	7	102.27	104.00	-4.8	2,347	-0.20%
2022/03/16	0	0.00	1	94.00	96.00	-1	2,091	-0.05%
2022/03/15	1	93.30	0	0.00	92.90	1	2,076	0.05%
2022/03/09	1	92.20	1	92.70	92.20	0	2,117	0.00%
2022/03/07	2	91.80	0	0.00	91.70	2	2,156	0.09%
2022/02/15	1	93.40	0	0.00	92.50	1	2,468	0.04%
2022/02/10	1	95.40	0	0.00	94.90	1	2,534	0.04%
2022/02/09	1	94.70	0	0.00	95.30	1	2,524	0.04%
2022/01/24	1	96.20	0	0.00	96.40	1	2,605	0.04%
2022/01/21	3	98.90	0	0.00	98.00	3	2,595	0.12%
2022/01/18	0	0.00	1.3	100.19	100.50	-1.3	2,541	-0.05%
2022/01/14	1	98.50	2	99.80	99.10	-1	2,544	-0.04%
2022/01/13	0	0.00	1	100.50	101.00	-1	2,527	-0.04%
2022/01/12	0	0.00	1	101.00	101.50	-1	2,538	-0.04%
2022/01/10	2	101.50	0	0.00	101.50	2	2,536	0.08%
2022/01/07	0	0.00	0.1	102.50	101.50	-0.1	2,529	0.00%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	0	0.00	1	101.00	101.00	-1	2,474	-0.04%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	1	102.00	102.00	-1	2,480	-0.04%
2021/12/24	0	0.00	1	100.50	101.00	-1	2,546	-0.04%
2021/12/23	1	100.00	0	0.00	100.50	1	2,579	0.04%
2021/12/22	1	98.50	1	98.60	98.60	0	2,610	0.00%
2021/12/20	1	97.60	1	97.90	97.70	0	2,674	0.00%
2021/12/17	1	98.10	0	0.00	98.50	1	2,706	0.04%
2021/12/16	0	0.00	3	98.20	98.70	-3	2,775	-0.11%
2021/12/15	2	96.50	0	0.00	96.10	2	2,798	0.07%
2021/12/13	0	0.00	6	98.88	99.00	-6	2,777	-0.22%
2021/12/10	0	98.40	0	0.00	99.10	0	2,784	0.00%
2021/12/09	2	99.30	0	0.00	99.10	2	2,775	0.07%
2021/12/06	0	0.00	1	98.70	98.70	-1	2,731	-0.04%
2021/12/03	1	98.10	0	0.00	98.20	1	2,736	0.04%
2021/12/02	1	98.10	0	0.00	98.00	1	2,735	0.04%
2021/12/01	1	99.20	0	0.00	99.50	1	2,712	0.04%
2021/11/30	1	98.60	0	0.00	98.00	1	2,703	0.04%
2021/11/29	0	98.50	0	0.00	98.40	0	2,663	0.00%
2021/11/26	0	0.00	3	99.20	99.10	-3	2,689	-0.11%
2021/11/24	1	102.00	0	0.00	102.00	1	2,791	0.04%
2021/11/18	0	0.00	1	100.00	100.00	-1	2,720	-0.04%
2021/11/15	0	0.00	5	102.90	102.50	-5	2,648	-0.19%
2021/11/12	0	0.00	0.1	101.50	102.00	-0.1	2,628	0.00%
2021/11/05	1	103.00	1	103.50	101.50	0	2,516	0.00%
2021/11/04	0	0.00	1	102.00	101.50	-1	2,493	-0.04%
2021/11/02	0	0.00	2	97.85	98.10	-2	2,441	-0.08%
2021/10/28	0	0.00	1	97.50	97.50	-1	2,428	-0.04%
2021/10/25	1	95.00	0	0.00	95.10	1	2,573	0.04%
2021/10/22	1	95.40	0	0.00	94.40	1	2,676	0.04%
2021/10/21	2	95.35	0	0.00	94.20	2	2,747	0.07%
2021/10/13	0	0.00	1	91.60	91.20	-1	3,026	-0.03%
2021/10/07	0	0.00	1	94.60	94.60	-1	3,330	-0.03%
2021/10/06	0	0.00	1	92.50	90.50	-1	3,376	-0.03%
2021/09/30	0	0.00	1	99.00	98.90	-1	3,404	-0.03%
2021/09/27	0	0.00	10	102.50	101.50	-10	3,379	-0.30%
2021/09/24	1	101.00	1	101.50	102.00	0	3,409	0.00%
2021/09/23	12	99.59	6	99.83	100.50	6	3,488	0.17%
2021/09/22	0	0.00	1	94.30	95.00	-1	3,573	-0.03%
2021/09/14	2	99.10	1	99.30	98.60	1	3,866	0.03%
2021/09/10	1	98.70	0	0.00	98.90	1	4,016	0.02%
2021/09/08	1	98.40	0	0.00	97.60	1	4,125	0.02%
2021/09/07	0	0.00	3	99.17	99.10	-3	4,151	-0.07%
2021/09/03	2	98.90	0	0.00	99.50	2	4,315	0.05%
2021/09/02	3	98.97	1	98.40	98.10	2	4,473	0.04%
2021/09/01	17	99.02	0	0.00	99.00	17	4,465	0.38%
2021/08/27	0	0.00	5	96.80	97.30	-5	4,359	-0.11%
2021/08/24	5	97.00	0	0.00	96.50	5	4,486	0.11%
2021/08/23	2	96.90	1	96.50	97.00	1	4,548	0.02%
2021/08/20	2	95.10	1	95.10	95.00	1	4,662	0.02%
2021/08/19	3	95.57	20	95.50	95.00	-17	4,766	-0.36%
2021/08/18	5	96.68	0	0.00	98.10	5	4,765	0.10%
2021/08/17	2	97.55	0	0.00	97.00	2	4,796	0.04%
2021/08/16	0	0.00	1	97.00	96.40	-1	4,833	-0.02%
2021/08/13	3	99.27	0	0.00	98.00	3	4,841	0.06%
2021/08/11	3	100.00	5	100.26	100.00	-2	4,891	-0.04%
2021/08/10	3	100.17	2	100.50	100.50	1	5,001	0.02%
2021/08/09	3	103.67	0	0.00	102.50	3	5,046	0.06%
2021/08/05	0.1	105.00	0	0.00	105.00	0.1	5,304	0.00%
2021/08/03	1	104.00	0	0.00	104.50	1	5,584	0.02%
2021/08/02	0	0.00	1	105.50	104.50	-1	5,685	-0.02%
2021/07/30	1	105.00	2.5	105.60	104.50	-1.5	5,767	-0.03%
2021/07/29	1	107.00	1	106.50	107.00	0	5,812	0.00%
2021/07/28	0	0.00	15	105.00	106.00	-15	5,818	-0.26%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/26	0	0.00	4	104.00	104.00	-4	5,962	-0.07%
2021/07/23	0	0.00	1	104.50	103.50	-1	6,008	-0.02%
2021/07/22	0	0.00	1	103.50	103.50	-1	6,045	-0.02%
2021/07/21	1	102.50	3.1	102.47	102.00	-2.1	6,072	-0.03%
2021/07/20	10	103.50	10	104.00	103.50	0	6,088	0.00%
2021/07/19	1	106.50	6	107.25	107.00	-5	6,091	-0.08%
2021/07/16	2	108.00	2	108.00	109.00	0	6,168	0.00%
2021/07/15	10	108.00	2	107.50	107.50	8	6,195	0.13%
2021/07/14	1	106.00	2	104.75	105.00	-1	6,214	-0.02%
2021/07/13	0	0.00	6	105.50	104.50	-6	6,278	-0.10%
2021/07/09	0	0.00	3	105.00	105.00	-3	6,352	-0.05%
2021/07/08	1	105.50	2	106.00	106.00	-1	6,574	-0.02%
2021/07/07	1.1	106.05	20	106.50	106.00	-18.9	6,696	-0.28%
2021/07/06	0	0.00	4	105.00	104.50	-4	6,763	-0.06%
2021/07/05	0	0.00	3	105.00	106.00	-3	7,018	-0.04%
2021/07/02	1	104.50	0	0.00	104.00	1	7,230	0.01%
2021/07/01	21.1	103.48	0	0.00	103.50	21.1	7,363	0.29%
2021/06/30	0	0.00	1	106.50	105.00	-1	7,434	-0.01%
2021/06/29	7	107.57	2	108.25	108.50	5	7,506	0.07%
2021/06/28	1	106.50	4	106.00	107.00	-3	7,562	-0.04%
2021/06/25	6	106.00	0	0.00	105.50	6	7,569	0.08%
2021/06/24	6	106.42	0	0.00	106.00	6	7,520	0.08%
2021/06/23	5	105.50	16	104.69	105.50	-11	7,407	-0.15%
2021/06/22	4	100.05	0	0.00	99.90	4	7,334	0.05%
2021/06/21	4	100.25	100	100.00	99.90	-96	7,366	-1.30%
2021/06/18	0	0.00	2	103.25	102.50	-2	7,417	-0.03%
2021/06/17	11	101.00	0	0.00	101.00	11	7,463	0.15%
2021/06/11	0	0.00	1	103.00	101.50	-1	7,857	-0.01%
2021/06/08	21	96.14	0	0.00	95.70	21	7,731	0.27%
2021/06/03	1	97.30	1	97.00	97.30	0	7,755	0.00%
2021/06/02	100	98.10	1	98.30	96.90	99	7,769	1.27%
2021/06/01	4	98.30	0	0.00	98.40	4	7,744	0.05%
2021/05/31	3	95.67	0	0.00	97.00	3	7,735	0.04%
2021/05/26	0	0.00	1	94.70	94.70	-1	7,737	-0.01%
2021/05/25	0.1	94.60	2	94.70	94.70	-2	7,922	-0.02%
2021/05/21	2	91.60	0	0.00	91.80	2	8,017	0.02%
2021/05/18	0	0.00	2	91.00	90.30	-2	8,183	-0.02%
2021/05/17	1	85.20	0	0.00	88.80	1	8,126	0.01%
2021/05/13	0	0.00	2	90.40	91.80	-2	8,068	-0.02%
2021/05/12	4	86.00	26	87.81	87.00	-22	7,953	-0.28%
2021/05/11	3.5	94.16	3	93.97	92.50	0.5	7,833	0.01%
2021/05/10	4	97.63	0	0.00	97.30	4	7,764	0.05%
2021/05/07	3	99.90	0	0.00	99.80	3	7,768	0.04%
2021/05/06	3.1	98.92	0	0.00	98.70	3.1	7,806	0.04%
2021/05/05	1.1	98.71	0	0.00	98.40	1.1	7,764	0.01%
2021/05/04	1	99.30	0	0.00	98.70	1	7,911	0.01%
2021/05/03	9	100.83	0	0.00	99.30	9	8,010	0.11%
2021/04/29	1.1	107.00	7	107.00	106.00	-5.9	7,927	-0.07%
2021/04/28	2	105.00	0	0.00	104.50	2	7,916	0.03%
2021/04/27	4	105.75	1	106.00	106.00	3	8,020	0.04%
2021/04/26	1	103.50	0	0.00	104.00	1	7,997	0.01%
2021/04/23	1	104.00	0	0.00	104.00	1	8,012	0.01%
2021/04/22	0	0.00	1	104.50	103.50	-1	8,180	-0.01%
2021/04/21	3	105.50	0	0.00	104.50	3	8,311	0.04%
2021/04/20	3	107.33	0	0.00	107.00	3	8,264	0.04%
2021/04/19	1	109.00	0	0.00	109.00	1	8,294	0.01%
2021/04/16	1	111.00	0	0.00	111.50	1	8,304	0.01%
2021/04/15	6	109.00	0	0.00	109.00	6	8,439	0.07%
2021/04/14	4	109.38	2	108.25	108.50	2	8,415	0.02%
2021/04/13	3	112.33	2	112.25	112.00	1	8,447	0.01%
2021/04/12	3	114.67	1	114.50	114.50	2	8,368	0.02%
2021/04/09	8	113.38	0	0.00	113.00	8	8,500	0.09%
2021/04/08	41	115.78	0	0.00	115.50	41	8,341	0.49%
2021/04/07	2	116.50	0	0.00	116.50	2	8,172	0.02%
2021/04/06	1	117.50	0	0.00	117.50	1	8,105	0.01%
2021/04/01	4	117.88	0	0.00	118.00	4	8,026	0.05%
2021/03/31	4	121.12	0	0.00	120.50	4	7,871	0.05%
2021/03/30	0	0.00	1	124.50	125.00	-1	7,680	-0.01%
2021/03/29	0	0.00	8	125.56	125.50	-8	7,654	-0.10%
2021/03/25	0	0.00	1	123.50	123.50	-1	7,743	-0.01%
2021/03/24	1	127.50	3	127.00	126.00	-2	7,811	-0.03%
2021/03/23	0	0.00	5	126.40	125.00	-5	7,813	-0.06%
2021/03/22	4	128.13	6	128.33	127.00	-2	7,819	-0.03%
2021/03/19	3	127.17	0	0.00	127.50	3	7,882	0.04%
2021/03/18	0	0.00	12	125.88	127.50	-12	7,820	-0.15%
2021/03/17	3	125.33	6	124.92	124.50	-3	7,709	-0.04%
2021/03/16	0	0.00	4	122.50	122.50	-4	7,650	-0.05%
2021/03/15	1	121.00	5	121.00	121.00	-4	7,685	-0.05%
2021/03/11	1	119.00	1	119.50	119.00	0	7,927	0.00%
2021/03/05	1	118.01	0	0.00	119.50	1	8,204	0.01%
2021/03/04	1	119.50	1	119.50	119.50	0	8,397	0.00%
2021/03/03	0	0.00	3	123.33	122.50	-3	8,453	-0.04%
2021/03/02	1	120.51	5	121.40	121.00	-4	8,460	-0.05%
2021/02/26	5	120.20	3	120.00	120.00	2	8,488	0.02%
2021/02/25	8	122.19	6	122.67	122.00	2	8,422	0.02%
2021/02/24	5	120.00	3	120.17	119.00	2	8,325	0.02%
2021/02/23	1	117.50	2	119.25	117.50	-1	8,433	-0.01%
2021/02/19	1.4	120.14	12	118.33	120.50	-10.6	8,630	-0.12%
2021/02/18	0	0.00	1	118.00	118.00	-1	8,556	-0.01%
2021/02/17	1	116.00	0	0.00	116.00	1	8,534	0.01%
2021/02/04	3	115.50	4	114.13	116.00	-1	8,534	-0.01%
2021/02/03	1	113.50	1	113.50	113.00	0	8,509	0.00%
2021/02/02	2	114.00	2	114.00	113.50	0	8,544	0.00%
2021/02/01	1	113.00	5	112.00	114.00	-4	8,494	-0.05%
2021/01/29	4	115.00	3	115.00	114.00	1	8,518	0.01%
2021/01/28	5	116.30	0	0.00	116.00	5	8,436	0.06%
2021/01/27	2	119.25	4	120.88	120.50	-2	8,351	-0.02%
2021/01/26	4	120.63	1	118.50	118.50	3	8,322	0.04%
2021/01/25	0	0.00	4	121.25	121.00	-4	8,182	-0.05%
2021/01/22	0	0.00	3	116.67	117.00	-3	8,084	-0.04%
2021/01/21	0	0.00	3	115.50	115.00	-3	7,987	-0.04%
2021/01/20	7	113.36	0	0.00	113.00	7	7,926	0.09%
2021/01/19	0	0.00	4	118.00	117.00	-4	7,809	-0.05%
2021/01/18	3	116.50	2	117.25	118.50	1	7,774	0.01%
2021/01/15	1	123.00	0	0.00	117.50	1	7,769	0.01%
2021/01/14	14	122.11	3	122.00	122.00	11	7,574	0.15%
2021/01/13	0	0.00	4	120.75	121.00	-4	7,432	-0.05%
2021/01/12	2	119.25	4	119.50	118.00	-2	7,508	-0.03%
2021/01/11	6	117.75	6	118.00	118.00	0	7,571	0.00%
2021/01/08	4	118.00	1	116.50	119.00	3	7,481	0.04%
2021/01/07	2	120.00	7	121.07	120.00	-5	7,342	-0.07%
2021/01/06	1	122.00	6	121.75	119.50	-5	7,285	-0.07%
2021/01/05	3	118.83	3	118.83	119.00	0	7,080	0.00%
2021/01/04	6	118.08	4	119.13	119.00	2	7,046	0.03%
2020/12/31	7	113.86	0	0.00	114.00	7	6,812	0.10%
2020/12/30	3	114.19	0	0.00	115.00	3	6,730	0.05%
2020/12/29	5	115.40	1	116.50	115.50	4	6,734	0.06%
2020/12/28	7	116.00	0	0.00	115.50	7	6,650	0.11%
2020/12/25	2	117.00	70	117.09	117.00	-68	6,614	-1.03%
2020/12/24	2	118.50	0	0.00	117.50	2	6,617	0.03%
2020/12/23	0	0.00	6	118.25	118.00	-6	6,631	-0.09%
2020/12/22	7	117.14	4	117.25	116.00	3	6,674	0.04%
2020/12/21	7	118.79	0	0.00	118.50	7	6,710	0.10%
2020/12/18	3	122.83	6	122.75	121.50	-3	6,645	-0.05%
2020/12/17	3	119.50	13	119.96	119.50	-10	6,531	-0.15%
2020/12/16	3	119.67	25	119.30	120.00	-22	6,471	-0.34%
2020/12/15	23	114.30	1	113.00	113.00	22	6,382	0.34%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	18	118.00	2	119.00	118.00	16	6,293	0.25%
2020/12/10	7	119.72	3	119.33	119.50	4	6,250	0.06%
2020/12/09	4	123.25	16	122.75	122.50	-12	6,204	-0.19%
2020/12/08	16	121.66	1	122.50	121.50	15	6,106	0.25%
2020/12/07	13	122.62	2	121.50	123.00	11	6,020	0.18%
2020/12/04	72	121.72	10	121.00	121.00	62	5,819	1.07%
2020/12/03	4	123.50	4	123.38	123.00	0	5,739	0.00%
2020/12/02	2	122.50	3	123.00	122.50	-1	5,701	-0.02%
2020/12/01	3	124.50	8	124.00	124.50	-5	5,626	-0.09%
2020/11/30	5	123.50	26	124.42	123.50	-21	5,620	-0.37%
2020/11/27	2	121.25	0	0.00	122.00	2	5,453	0.04%
2020/11/25	5	117.30	3	118.00	117.00	2	5,380	0.04%
2020/11/24	2	119.00	0	0.00	119.00	2	5,298	0.04%
2020/11/20	22	117.02	0	0.00	116.50	22	5,127	0.43%
2020/11/19	15	118.93	0	0.00	119.00	15	4,975	0.30%
2020/11/18	15	120.73	0	0.00	121.50	15	4,811	0.31%
2020/11/13	1	122.00	0	0.00	123.00	1	4,804	0.02%
2020/11/11	11	123.00	0	0.00	123.00	11	4,763	0.23%
2020/11/10	2	122.50	0	0.00	122.00	2	4,756	0.04%
2020/11/05	0	0.00	11	127.00	126.50	-11	4,824	-0.23%
2020/11/03	10	121.50	0	0.00	123.00	10	5,065	0.20%
2020/10/30	4	122.25	0	0.00	121.00	4	5,368	0.07%
2020/10/29	1	127.50	0	0.00	127.00	1	5,308	0.02%
2020/10/26	1	132.00	0	0.00	131.50	1	5,405	0.02%
2020/10/23	2	133.75	0	0.00	132.50	2	5,498	0.04%
2020/10/20	5	134.00	6	134.67	135.00	-1	5,471	-0.02%
2020/10/19	2	135.00	10	136.25	137.50	-8	5,339	-0.15%
2020/10/15	2	125.75	0	0.00	126.00	2	5,175	0.04%
2020/10/14	1	126.50	1	129.50	129.00	0	5,135	0.00%
2020/10/12	1	127.50	0	0.00	128.00	1	5,156	0.02%
2020/10/07	1	131.50	0	0.00	131.00	1	5,249	0.02%
2020/10/06	0	0.00	11	131.18	132.50	-11	5,297	-0.21%
2020/10/05	1	125.50	0	0.00	127.00	1	5,315	0.02%
2020/09/30	1	127.00	0	0.00	126.00	1	5,496	0.02%
2020/09/28	0	0.00	4	128.25	125.00	-4	5,731	-0.07%
2020/09/24	10	125.00	0	0.00	125.00	10	5,843	0.17%
2020/09/22	0	0.00	1	132.50	131.50	-1	5,906	-0.02%
2020/09/21	3	133.67	3	135.67	133.50	0	5,991	0.00%
2020/09/18	0	0.00	3	134.00	134.50	-3	6,094	-0.05%
2020/09/17	4	131.50	1	132.00	132.00	3	6,121	0.05%
2020/09/16	1	134.50	4	134.25	134.50	-3	6,221	-0.05%
2020/09/15	1	128.00	1	130.50	129.00	0	6,160	0.00%
2020/09/14	2	128.50	2	130.00	129.00	0	6,224	0.00%
2020/09/08	1	123.50	1	123.00	123.00	0	6,316	0.00%
2020/09/03	4	126.00	21	128.95	126.00	-17	6,406	-0.27%
2020/09/02	0	0.00	4	127.25	127.50	-4	6,451	-0.06%
2020/09/01	0	0.00	1	120.00	123.50	-1	6,511	-0.02%
2020/08/31	4	125.13	0	0.00	123.00	4	6,496	0.06%
2020/08/28	1	124.50	0	0.00	124.50	1	6,541	0.02%
2020/08/25	1	128.50	1	126.00	127.00	0	6,932	0.00%
2020/08/24	0.1	128.50	0	0.00	128.00	0.1	6,956	0.00%
2020/08/21	0	0.00	2	127.00	129.50	-2	6,970	-0.03%
2020/08/20	5	126.10	0	0.00	124.00	5	6,994	0.07%
2020/08/19	0	0.00	1	133.00	132.50	-1	7,028	-0.01%
2020/08/18	3	133.67	0	0.00	132.00	3	7,053	0.04%
2020/08/17	2	135.50	0	0.00	136.00	2	7,097	0.03%
2020/08/14	11	135.82	0	0.00	135.50	11	7,146	0.15%
2020/08/13	3	136.00	1	141.00	134.50	2	7,187	0.03%
2020/08/12	0	0.00	2	136.75	137.00	-2	7,162	-0.03%
2020/08/11	12	139.33	1	139.50	139.00	11	7,184	0.15%
2020/08/10	2	145.50	4	143.75	144.00	-2	7,157	-0.03%
2020/08/07	7	149.57	5	147.40	146.50	2	7,138	0.03%
2020/08/06	6	144.58	11	144.86	145.00	-5	7,004	-0.07%
2020/08/05	1	140.00	14	137.96	140.00	-13	6,901	-0.19%
2020/08/03	2	130.25	1	130.00	130.00	1	6,959	0.01%
2020/07/31	1	136.00	1	135.50	135.00	0	7,039	0.00%
2020/07/30	0	0.00	2	134.25	135.50	-2	7,207	-0.03%
2020/07/29	2	133.00	4	133.13	134.50	-2	7,397	-0.03%
2020/07/28	2	132.75	1	132.00	132.50	1	7,439	0.01%
2020/07/24	1	128.00	10	128.50	127.50	-9	7,597	-0.12%
2020/07/22	5	131.90	0	0.00	131.50	5	7,634	0.07%
2020/07/21	0	0.00	2	134.50	133.50	-2	7,740	-0.03%
2020/07/17	10	131.50	0	0.00	130.50	10	7,763	0.13%
2020/07/16	2	132.00	0	0.00	131.50	2	7,786	0.03%
2020/07/15	0	0.00	1	135.00	133.50	-1	7,790	-0.01%
2020/07/14	0	0.00	1	135.50	135.00	-1	7,906	-0.01%
2020/07/13	0	0.00	2	136.00	135.50	-2	7,949	-0.03%
2020/07/10	10	133.50	2	136.00	132.50	8	7,985	0.10%
2020/07/09	2	140.75	12	139.25	139.00	-10	8,096	-0.12%
2020/07/08	1	135.00	1	135.00	136.50	0	7,985	0.00%
2020/07/07	2	136.75	1	138.50	137.00	1	7,937	0.01%
2020/07/06	0	0.00	10	138.75	138.00	-10	7,951	-0.13%
2020/07/03	1	133.50	0	0.00	135.00	1	8,099	0.01%
2020/07/02	1	133.00	10	133.50	133.50	-9	8,143	-0.11%
2020/07/01	1	133.50	0	0.00	132.50	1	8,184	0.01%
2020/06/30	10	129.00	0	0.00	128.50	10	8,145	0.12%
2020/06/23	2	132.00	1	133.50	132.00	1	8,172	0.01%
2020/06/22	1	135.00	0	0.00	134.00	1	8,207	0.01%
2020/06/16	1	134.50	3.1	134.66	134.00	-2.1	8,542	-0.02%
2020/06/15	10	133.50	0	0.00	132.00	10	8,612	0.12%
2020/06/12	10	132.50	1	133.00	133.50	9	8,691	0.10%
2020/06/11	0	0.00	5	134.50	131.50	-5	8,805	-0.06%
2020/06/10	0	0.00	5	135.00	135.50	-5	8,923	-0.06%
2020/06/09	0	0.00	5	137.50	138.00	-5	8,899	-0.06%
2020/06/08	0	0.00	4	133.00	133.00	-4	8,923	-0.04%
2020/06/05	1	131.00	2	130.25	129.50	-1	8,981	-0.01%
2020/06/04	3	130.33	0	0.00	131.50	3	9,002	0.03%
2020/06/03	3	129.00	2	129.50	129.00	1	8,934	0.01%
2020/06/02	2	125.00	1	127.50	125.00	1	8,859	0.01%
2020/06/01	1.1	123.00	1	122.50	123.00	0.1	8,719	0.00%
2020/05/28	1	119.00	0	0.00	117.50	1	8,692	0.01%
2020/05/27	1	120.50	0	0.00	119.00	1	8,717	0.01%
2020/05/26	0	0.00	2	121.00	121.00	-2	8,710	-0.02%
2020/05/25	1	113.50	1	115.50	117.00	0	8,559	0.00%
2020/05/21	0	0.00	1	116.50	116.00	-1	8,422	-0.01%
2020/05/20	0	0.00	1	111.00	113.00	-1	8,377	-0.01%
2020/05/18	1	111.50	0	0.00	108.50	1	8,286	0.01%
2020/05/15	0	0.00	4	111.50	113.50	-4	8,304	-0.05%
2020/05/14	1	118.00	0	0.00	113.50	1	8,253	0.01%
2020/05/13	0	0.00	1	114.50	117.50	-1	8,232	-0.01%
2020/05/11	0	0.00	3	121.83	118.00	-3	8,262	-0.04%
2020/05/08	2	117.75	1	118.50	117.00	1	8,120	0.01%
2020/05/07	3	117.67	1	118.50	117.00	2	8,064	0.02%
2020/05/06	1	116.50	4	117.00	119.00	-3	7,936	-0.04%
2020/05/05	0	0.00	2	111.25	113.00	-2	7,753	-0.03%
2020/05/04	1	104.00	54	106.33	106.00	-53	7,540	-0.70%
2020/04/30	6	105.92	27	108.20	108.00	-21	7,465	-0.28%
2020/04/29	24	103.19	2	103.00	104.00	22	7,406	0.30%
2020/04/28	10	100.00	4	100.28	101.00	6	7,369	0.08%
2020/04/27	1	100.00	1	101.00	102.00	0	7,301	0.00%
2020/04/24	8	98.50	6	99.42	99.30	2	7,231	0.03%
2020/04/23	2	100.75	2	101.25	101.00	0	7,067	0.00%
2020/04/22	4	99.88	2	99.25	100.00	2	7,041	0.03%
2020/04/21	2	100.75	11	101.00	100.00	-9	7,007	-0.13%
2020/04/20	11	102.45	6	102.08	102.00	5	6,917	0.07%
2020/04/17	32	104.98	19	105.18	102.50	13	6,889	0.19%
2020/04/16	49	103.42	2	102.75	102.00	47	6,745	0.70%
2020/04/15	4	102.63	10	103.00	102.00	-6	6,702	-0.09%
2020/04/14	9	103.76	16	103.06	103.50	-7	6,747	-0.10%
2020/04/13	3	95.87	1	97.00	95.20	2	6,553	0.03%
2020/04/10	3	96.97	0	0.00	96.80	3	6,530	0.05%
2020/04/09	14	98.63	12	99.48	98.00	2	6,512	0.03%
2020/04/08	7	96.93	29	95.08	99.90	-22	6,356	-0.35%
2020/04/07	27	91.00	1	91.30	91.30	26	6,116	0.43%
2020/04/06	2	89.05	1	90.30	90.30	1	5,958	0.02%
2020/04/01	0	0.00	1	92.80	91.00	-1	5,831	-0.02%
2020/03/31	3	93.27	14	92.81	93.00	-11	5,787	-0.19%
2020/03/30	15	90.82	2	90.10	91.10	13	5,670	0.23%
2020/03/27	0	0.00	2	95.55	93.00	-2	5,581	-0.04%
2020/03/26	4	89.10	25	87.26	90.90	-21	5,468	-0.38%
2020/03/25	52	86.05	31	87.37	86.80	21	5,371	0.39%
2020/03/24	13	79.42	15	80.80	81.10	-2	5,344	-0.04%
2020/03/23	1	76.00	1	75.90	75.50	0	5,288	0.00%
2020/03/20	16	76.76	13	79.28	78.50	3	5,274	0.06%
2020/03/19	3	74.73	0	0.00	73.00	3	4,973	0.06%
2020/03/18	0	0.00	3	83.20	81.10	-3	4,889	-0.06%
2020/03/17	4	83.18	1	86.40	79.20	3	4,774	0.06%
2020/03/16	2	92.45	1	94.60	87.80	1	4,608	0.02%
2020/03/12	2	102.00	0	0.00	101.50	2	4,455	0.04%
2020/03/11	3	116.50	1	123.00	112.50	2	4,343	0.05%
2020/03/06	0	0.00	1	118.50	118.50	-1	4,197	-0.02%
2020/03/02	0	0.00	1	118.00	118.00	-1	4,047	-0.02%
2020/02/27	1	115.50	2	119.50	115.50	-1	4,021	-0.02%
2020/02/26	2	120.50	0	0.00	119.00	2	3,960	0.05%
2020/02/25	3	121.00	3	122.83	123.50	0	3,929	0.00%
2020/02/21	0	0.00	1	123.00	123.00	-1	4,004	-0.02%
2020/02/20	0	0.00	3	124.00	123.00	-3	4,012	-0.07%
2020/02/19	0	0.00	7	123.00	123.00	-7	4,012	-0.17%
2020/02/18	1	123.50	0	0.00	122.00	1	4,032	0.02%
2020/02/17	17	123.97	1	125.50	123.00	16	4,247	0.38%
2020/02/14	1	130.00	0	0.00	128.50	1	4,453	0.02%
2020/02/13	2	127.25	1	127.00	127.00	1	4,607	0.02%
2020/02/12	2	131.00	2	131.50	127.00	0	4,606	0.00%
2020/02/11	2	122.25	5	123.80	124.50	-3	4,448	-0.07%
2020/02/10	1	116.50	2	116.25	122.00	-1	4,467	-0.02%
2020/02/07	1	121.00	5	122.50	121.00	-4	4,546	-0.09%
2020/02/06	10	122.30	0	0.00	122.50	10	4,536	0.22%
2020/01/31	3	116.83	4	116.75	119.50	-1	4,683	-0.02%
2020/01/30	2	121.50	0	0.00	121.50	2	4,671	0.04%
2020/01/20	0	0.00	1	135.00	134.50	-1	4,703	-0.02%
2020/01/16	1	136.00	0	0.00	137.00	1	4,881	0.02%
2020/01/09	4	133.88	4	135.63	136.00	0	5,351	0.00%
2020/01/08	1	128.00	2	129.50	130.00	-1	5,482	-0.02%
2020/01/07	6	131.50	10	130.35	131.50	-4	5,513	-0.07%
2020/01/03	0	0.00	2	148.00	147.00	-2	5,539	-0.04%
2020/01/02	0	0.00	3	147.50	146.50	-3	5,619	-0.05%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	2	143.50	0	0.00	142.00	2	5,655	0.04%
2019/12/25	2	140.75	2	140.50	140.50	0	5,946	0.00%
2019/12/18	1	143.50	1	145.00	141.50	0	6,000	0.00%
2019/12/17	0	0.00	1	140.50	141.00	-1	5,987	-0.02%
2019/12/16	0	0.00	1	136.50	136.50	-1	6,004	-0.02%
2019/12/13	1	138.00	0	0.00	136.00	1	6,102	0.02%
2019/12/12	1	138.00	1	139.00	139.00	0	6,160	0.00%
2019/12/11	0	0.00	1	139.00	136.50	-1	6,151	-0.02%
2019/12/10	0	0.00	3	136.17	138.50	-3	6,206	-0.05%
2019/12/09	1	133.50	1	137.00	136.50	0	6,242	0.00%
2019/12/04	8	136.19	5	137.20	135.00	3	6,443	0.05%
2019/12/03	2	135.00	0	0.00	133.00	2	6,417	0.03%
2019/12/02	0	0.00	3	130.67	134.50	-3	6,441	-0.05%
2019/11/27	0	0.00	3	138.50	138.50	-3	6,511	-0.05%
2019/11/26	1	138.00	0	0.00	136.50	1	6,528	0.02%
2019/11/21	1	138.50	0	0.00	139.00	1	6,770	0.01%
2019/11/20	1	138.50	2	141.25	139.50	-1	6,780	-0.01%
2019/11/18	0	0.00	1	139.50	141.00	-1	6,901	-0.01%
2019/11/14	13	135.96	13	138.58	139.50	0	6,980	0.00%
2019/11/13	13	143.15	1	145.00	139.00	12	6,864	0.17%
2019/11/12	4	151.63	24	152.17	153.00	-20	6,719	-0.30%
2019/11/11	4	145.50	1	146.50	144.00	3	6,880	0.04%
2019/11/08	12	145.79	3	145.83	147.50	9	6,920	0.13%
2019/11/06	8	150.63	5	150.00	145.00	3	7,017	0.04%
2019/11/05	1	146.00	1	147.00	147.50	0	6,944	0.00%
2019/11/04	1	144.50	1	144.50	146.00	0	6,984	0.00%
2019/11/01	0	0.00	1	146.00	146.50	-1	7,012	-0.01%
2019/10/31	3	142.50	4	142.75	145.00	-1	7,236	-0.01%
2019/10/30	0	0.00	1	148.00	148.50	-1	7,201	-0.01%
2019/10/29	4	145.63	2	142.00	144.00	2	7,342	0.03%
2019/10/28	1	148.00	3	148.00	147.50	-2	7,266	-0.03%
2019/10/25	4	146.38	31	144.05	145.00	-27	7,201	-0.37%
2019/10/24	2	140.75	1	142.50	144.50	1	7,147	0.01%
2019/10/23	1	136.00	0	0.00	138.00	1	7,109	0.01%
2019/10/22	1	140.50	3	137.33	139.50	-2	7,049	-0.03%
2019/10/21	1	134.00	1	133.00	135.50	0	6,986	0.00%
2019/10/18	1	133.00	2	132.75	134.50	-1	6,974	-0.01%
2019/10/17	1	128.50	1	131.00	131.00	0	6,998	0.00%
2019/10/16	0	0.00	22.1	129.78	127.00	-22.1	7,007	-0.32%
2019/10/15	2	126.00	2	125.50	124.00	0	7,095	0.00%
2019/10/14	0	0.00	3	124.50	124.00	-3	7,135	-0.04%
2019/10/09	1	121.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	3	119.67	2	121.00	121.00	1	7,037	0.01%
2019/10/02	21	117.67	3	119.17	117.00	18	6,969	0.26%
2019/10/01	41	117.46	51	115.21	117.50	-10	6,873	-0.15%
2019/09/25	10	115.50	0	0.00	115.50	10	6,829	0.15%
2019/09/24	33	117.14	0	0.00	116.00	33	6,898	0.48%
2019/09/23	0	0.00	10	117.50	117.50	-10	6,891	-0.15%
2019/09/20	1	115.00	1	116.00	115.00	0	6,912	0.00%
2019/09/19	1	116.00	0	0.00	115.50	1	6,823	0.01%
2019/09/18	12	114.21	16	115.22	115.00	-4	6,771	-0.06%
2019/09/16	0	0.00	5	111.50	112.00	-5	6,576	-0.08%
2019/09/12	16	110.69	0	0.00	111.50	16	6,584	0.24%
2019/09/10	2	109.00	2	109.50	112.00	0	6,519	0.00%
2019/09/09	5	113.50	0	0.00	113.00	5	6,341	0.08%
2019/09/06	0	0.00	2	117.00	116.50	-2	6,271	-0.03%
2019/09/04	0	0.00	5	119.50	117.50	-5	6,290	-0.08%
2019/09/02	0	0.00	1	118.50	118.50	-1	6,391	-0.02%
2019/08/28	8	116.81	0	0.00	115.00	8	6,463	0.12%
2019/08/27	6	117.75	5	119.50	118.00	1	6,494	0.02%
2019/08/26	1	118.00	5	117.00	117.00	-4	6,408	-0.06%
2019/08/23	6	122.67	6	122.33	122.00	0	6,355	0.00%
2019/08/22	2	121.75	7	123.43	123.00	-5	6,351	-0.08%
2019/08/21	1	120.00	0	0.00	119.00	1	6,220	0.02%
2019/08/20	3	119.83	1	120.50	119.00	2	6,240	0.03%
2019/08/16	3	117.67	2	118.00	116.00	1	6,180	0.02%
2019/08/14	13	115.50	16	118.41	119.50	-3	6,084	-0.05%
2019/08/13	2	108.00	4	107.75	109.00	-2	5,821	-0.03%
2019/08/12	0	0.00	8	106.13	106.00	-8	5,877	-0.14%
2019/08/08	11	103.55	6	105.42	106.00	5	5,951	0.08%
2019/08/07	5	103.00	6	104.25	102.50	-1	5,980	-0.02%
2019/08/06	3	98.30	4	99.78	102.00	-1	6,038	-0.02%
2019/08/05	6	102.33	6	102.50	101.00	0	6,070	0.00%
2019/08/02	6	103.58	5	107.50	102.00	1	6,134	0.02%
2019/08/01	14	111.93	0	0.00	111.00	14	5,967	0.23%
2019/07/31	0	0.00	0.1	114.00	114.00	-0.1	5,892	0.00%
2019/07/25	1	114.50	0	0.00	116.00	1	5,875	0.02%
2019/07/22	0	0.00	2	115.50	116.00	-2	5,931	-0.03%
2019/07/19	1	116.50	5	114.80	114.50	-4	5,928	-0.07%
2019/07/18	2	113.00	2	112.75	111.50	0	5,934	0.00%
2019/07/17	1	113.00	4	113.00	114.50	-3	5,894	-0.05%
2019/07/16	3	108.33	2	109.00	107.50	1	5,711	0.02%
2019/07/12	1	104.00	0	0.00	104.50	1	5,696	0.02%
2019/07/11	1	104.50	1	105.00	104.00	0	5,781	0.00%
2019/07/04	1	105.00	0	0.00	103.50	1	6,542	0.02%
2019/07/02	0	0.00	1	106.50	105.50	-1	7,158	-0.01%
2019/07/01	0	0.00	2	106.25	106.50	-2	7,287	-0.03%
2019/06/28	1	102.50	1	100.00	99.40	0	7,432	0.00%
2019/06/27	0	0.00	1	101.50	101.50	-1	7,663	-0.01%
2019/06/21	1	97.30	1	97.70	97.30	0	8,117	0.00%
2019/06/20	0	0.00	1	101.00	100.00	-1	8,122	-0.01%
2019/06/19	1	99.40	1	99.60	99.50	0	8,137	0.00%
2019/06/13	1	97.10	2	97.15	96.10	-1	8,280	-0.01%
2019/06/11	0	0.00	1	96.10	96.10	-1	8,265	-0.01%
2019/06/10	2	93.45	3	92.50	93.80	-1	8,233	-0.01%
2019/06/06	4	94.40	4	93.70	93.20	0	8,255	0.00%
2019/06/05	6	95.30	5	94.78	95.80	1	8,264	0.01%
2019/06/04	4	90.70	3	91.17	90.30	1	8,202	0.01%
2019/06/03	1	90.90	2	90.70	90.80	-1	8,211	-0.01%
2019/05/31	4	92.03	4	92.25	92.60	0	8,161	0.00%
2019/05/30	1	90.60	6	90.72	90.00	-5	8,123	-0.06%
2019/05/29	6	89.45	1	89.30	90.10	5	8,178	0.06%
2019/05/27	1	90.10	1	89.90	90.00	0	8,528	0.00%
2019/05/23	1	88.10	1	89.30	88.80	0	8,590	0.00%
2019/05/22	7	91.34	8	90.04	91.30	-1	8,601	-0.01%
2019/05/21	4	89.78	0	0.00	91.20	4	8,637	0.05%
2019/05/20	0	0.00	1	90.40	89.60	-1	8,578	-0.01%
2019/05/17	4	89.95	1	90.80	87.80	3	8,548	0.04%
2019/05/15	0	0.00	1	99.50	98.40	-1	8,422	-0.01%
2019/05/14	3	99.33	0	0.00	99.00	3	8,338	0.04%
2019/05/10	1	108.50	2	105.75	104.00	-1	8,280	-0.01%
2019/05/09	0.2	108.00	0	0.00	108.00	0.2	8,283	0.00%
2019/05/08	1	110.00	0	0.00	111.50	1	8,253	0.01%
2019/05/06	1	108.50	1	110.00	109.00	0	8,192	0.00%
2019/04/29	1	110.50	0	0.00	108.00	1	8,060	0.01%
2019/04/25	0	0.00	1	111.00	113.00	-1	8,029	-0.01%
2019/04/24	0	0.00	1	110.00	109.00	-1	8,007	-0.01%
2019/04/23	1	112.50	3	113.17	112.50	-2	7,893	-0.03%
2019/04/22	2	116.50	3	114.17	114.00	-1	7,880	-0.01%
2019/04/19	1	109.00	2	109.50	110.00	-1	7,837	-0.01%
2019/04/17	4	113.13	3	113.00	112.50	1	7,867	0.01%
2019/04/16	1	114.50	2	112.75	109.00	-1	7,771	-0.01%
2019/04/15	1	109.50	0	0.00	109.50	1	7,665	0.01%
2019/04/12	13	109.65	16	107.88	108.50	-3	7,641	-0.04%
2019/04/11	10	102.75	6	104.25	103.00	4	7,484	0.05%
2019/04/10	0	0.00	4	103.50	102.50	-4	7,360	-0.05%
2019/04/09	3	104.17	3	106.33	102.00	0	7,153	0.00%
2019/04/08	7	102.23	11	101.70	103.00	-4	6,900	-0.06%
2019/04/03	4	97.28	6	97.35	95.60	-2	6,502	-0.03%
2019/04/02	8	95.49	4	95.80	96.00	4	6,381	0.06%
2019/04/01	4	94.45	1	94.30	94.00	3	6,138	0.05%
2019/03/27	1	93.90	0	0.00	93.10	1	5,667	0.02%
2019/03/21	0	0.00	1	92.00	91.70	-1	5,556	-0.02%
2019/03/19	0	0.00	2	92.40	92.90	-2	5,727	-0.03%
2019/03/14	1	89.60	0	0.00	89.30	1	5,734	0.02%
2019/03/12	0	0.00	5	90.10	90.00	-5	5,770	-0.09%
2019/03/08	1	89.80	5	89.06	89.50	-4	5,964	-0.07%
2019/03/07	0	0.00	2	89.15	87.80	-2	6,014	-0.03%
2019/03/06	1	88.30	1	87.90	88.70	0	6,117	0.00%
2019/03/05	3	87.77	1	88.10	87.10	2	6,202	0.03%
2019/03/04	1	88.40	2	90.15	88.30	-1	6,260	-0.02%
2019/02/27	8	89.06	0	0.00	89.40	8	6,218	0.13%
2019/02/26	4	90.50	30	93.21	91.50	-26	6,140	-0.42%
2019/02/25	1	88.40	1	89.30	89.50	0	5,877	0.00%
2019/02/21	3	86.87	0	0.00	86.60	3	5,903	0.05%
2019/02/20	3	87.27	1	87.60	88.20	2	6,000	0.03%
2019/02/18	1	83.90	0	0.00	84.60	1	6,349	0.02%
2019/02/15	1	83.60	1	85.20	84.80	0	6,629	0.00%
2019/02/11	0.1	81.20	1	81.10	81.40	-0.9	6,679	-0.01%
2019/01/30	1	79.00	0	0.00	79.00	1	6,682	0.01%
2019/01/29	0	0.00	1	78.00	77.40	-1	6,606	-0.02%
2019/01/25	0	0.00	1	78.80	79.20	-1	6,661	-0.02%
2019/01/24	2	76.95	1	76.40	76.40	1	6,656	0.02%
2019/01/16	0	0.00	13	75.20	75.50	-13	6,672	-0.19%
2019/01/14	5	72.54	0	0.00	72.10	5	6,641	0.08%
2019/01/11	10	74.74	0	0.00	75.40	10	6,639	0.15%
2019/01/10	0	0.00	2	72.30	74.10	-2	6,654	-0.03%
2019/01/09	2	73.85	0	0.00	73.80	2	6,598	0.03%
2019/01/08	0	0.00	1	74.20	74.30	-1	6,609	-0.02%
2019/01/07	0	0.00	1	75.60	75.10	-1	6,604	-0.02%
2019/01/04	1	73.60	1	73.40	73.60	0	6,564	0.00%
2019/01/03	4	75.55	2	73.60	72.90	2	6,555	0.03%
2018/12/28	0	0.00	1	79.80	80.20	-1	6,517	-0.02%
2018/12/27	0	0.00	1	79.30	80.30	-1	6,561	-0.02%
2018/12/26	1	78.30	0	0.00	77.80	1	6,573	0.02%
2018/12/19	0	0.00	2	82.30	82.50	-2	6,692	-0.03%
2018/12/18	0	0.00	1	82.80	83.00	-1	6,708	-0.01%
2018/12/17	1	81.80	0	0.00	81.50	1	6,708	0.01%
2018/12/14	3	81.87	2	83.05	82.40	1	6,780	0.01%
2018/12/13	1	83.40	3	84.10	84.50	-2	6,835	-0.03%
2018/12/12	1	81.00	1	81.60	81.90	0	6,997	0.00%
2018/12/10	0	0.00	1	79.90	80.30	-1	7,021	-0.01%
2018/12/07	1	81.80	2	81.30	79.90	-1	7,029	-0.01%
2018/12/06	1	80.40	0	0.00	80.60	1	7,042	0.01%
2018/12/05	0	0.00	3	80.50	80.10	-3	7,023	-0.04%
2018/12/04	1	81.60	1	82.90	82.70	0	7,131	0.00%
2018/12/03	3	80.93	25	81.06	81.90	-22	7,074	-0.31%
2018/11/30	0	0.00	1	79.70	78.30	-1	6,936	-0.01%
2018/11/29	0	0.00	3	79.30	79.20	-3	6,845	-0.04%
2018/11/28	0	0.00	2	78.05	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	1	76.00	76.60	-1	6,683	-0.01%
2018/11/26	0	0.00	2	74.90	74.60	-2	6,621	-0.03%
2018/11/23	1	75.00	2	74.25	75.30	-1	6,823	-0.01%
2018/11/22	1	77.18	0	0.00	75.00	1	6,906	0.01%
2018/11/20	1	76.60	0	0.00	76.50	1	6,924	0.01%
2018/11/19	7	78.19	7	78.91	78.10	0	6,854	0.00%
2018/11/16	3	78.33	10	78.81	78.40	-7	6,724	-0.10%
2018/11/15	22	77.50	14	77.39	77.50	8	6,608	0.12%
2018/11/14	6	73.50	8	75.39	76.50	-2	6,318	-0.03%
2018/11/13	6	69.68	4	69.03	72.60	2	6,119	0.03%
2018/11/12	5	68.00	5	67.40	68.30	0	6,028	0.00%
2018/11/09	4	68.10	2	68.50	69.20	2	6,143	0.03%
2018/11/08	2	67.70	6	67.60	68.00	-4	6,344	-0.06%
2018/11/07	1	67.10	0	0.00	67.50	1	6,581	0.02%
2018/11/05	2	70.00	2	70.30	68.40	0	6,747	0.00%
2018/11/01	0	0.00	5	72.42	72.90	-5	6,694	-0.07%
2018/10/31	1	71.30	0	0.00	70.70	1	6,699	0.01%
2018/10/30	1	68.90	1	69.50	69.50	0	6,655	0.00%
2018/10/29	2	69.00	4	68.85	69.60	-2	6,644	-0.03%
2018/10/26	1	67.50	0	0.00	67.80	1	6,693	0.01%
2018/10/25	0	0.00	1	69.20	69.20	-1	6,758	-0.01%
2018/10/24	1	70.10	0	0.00	70.40	1	6,755	0.01%
2018/10/23	0	0.00	1	70.30	70.20	-1	6,734	-0.01%
2018/10/19	0	0.00	2	69.65	70.40	-2	6,878	-0.03%
2018/10/18	1	70.00	3	69.33	70.00	-2	6,903	-0.03%
2018/10/16	0	0.00	4	68.18	68.50	-4	7,026	-0.06%
2018/10/12	0	0.00	1	64.60	65.50	-1	7,102	-0.01%
2018/10/11	3	62.83	0	0.00	62.60	3	7,208	0.04%
2018/10/09	0	0.00	2	69.40	68.00	-2	7,173	-0.03%
2018/10/08	1	66.30	30	67.55	66.60	-29	7,111	-0.41%
2018/10/05	1	64.50	1	66.10	65.00	0	7,119	0.00%
2018/10/04	2	67.65	0	0.00	67.10	2	7,149	0.03%
2018/10/03	0	0.00	5	68.30	68.40	-5	7,124	-0.07%
2018/10/01	3	68.37	0	0.00	68.50	3	7,077	0.04%
2018/09/28	0	0.00	2	67.20	68.20	-2	7,059	-0.03%
2018/09/27	2	68.20	0	0.00	67.90	2	7,007	0.03%
2018/09/26	1	67.10	1	67.70	67.00	0	6,936	0.00%
2018/09/25	1	67.30	1	67.40	67.40	0	6,903	0.00%
2018/09/21	1	66.70	272	66.90	67.40	-271	6,847	-3.96%	大賣/鉅額交易
2018/09/20	8	68.04	7	68.50	67.10	1	6,780	0.01%
2018/09/19	2	69.50	2	69.25	69.20	0	6,667	0.00%
2018/09/18	8	69.81	3	70.73	69.60	5	6,522	0.08%
2018/09/17	2	77.70	0	0.00	77.30	2	6,180	0.03%
2018/09/14	1	76.90	5	77.18	77.50	-4	6,086	-0.07%
2018/09/13	2	76.45	1	76.50	76.50	1	6,037	0.02%
2018/09/12	5	75.86	1	76.50	76.50	4	5,964	0.07%
2018/09/11	1	77.40	1	77.00	74.90	0	5,888	0.00%
2018/09/10	1	75.60	3	75.50	76.00	-2	5,796	-0.03%
2018/09/03	1	77.20	0	0.00	77.00	1	5,475	0.02%
2018/08/31	0	0.00	2	78.75	78.60	-2	5,469	-0.04%
2018/08/30	5	79.28	4	78.73	78.60	1	5,494	0.02%
2018/08/29	1	77.50	5	78.54	78.90	-4	5,288	-0.08%
2018/08/28	0	0.00	2	78.00	76.70	-2	5,213	-0.04%
2018/08/27	0	0.00	15	75.69	76.80	-15	5,159	-0.29%
2018/08/24	0	0.00	1	75.00	75.00	-1	5,111	-0.02%
2018/08/22	3	76.87	2	76.15	75.40	1	5,084	0.02%
2018/08/21	0	0.00	1	75.50	75.50	-1	5,024	-0.02%
2018/08/20	5	73.84	3	75.17	74.50	2	4,991	0.04%
2018/08/17	4	77.03	1	76.80	75.90	3	4,865	0.06%
2018/08/16	2	76.65	10	76.10	76.30	-8	4,712	-0.17%
2018/08/15	4	76.30	2	76.80	74.90	2	4,566	0.04%
2018/08/14	3	75.50	8	75.30	76.90	-5	4,325	-0.12%
2018/08/13	9	73.69	14	73.66	73.50	-5	4,058	-0.12%
2018/08/10	0	0.00	1	72.60	72.00	-1	3,796	-0.03%
2018/08/09	2	71.65	1	72.20	71.80	1	3,790	0.03%
2018/08/08	1	72.80	1	73.00	71.80	0	3,787	0.00%
2018/08/07	1	72.60	1	72.60	72.80	0	3,805	0.00%
2018/08/06	0	0.00	1	71.90	73.30	-1	3,775	-0.03%
2018/08/03	2	71.15	1	71.10	70.90	1	3,697	0.03%
2018/08/02	273	71.09	0	0.00	70.90	273	3,672	7.43%	大買/鉅額交易
2018/08/01	3	72.70	12	72.94	73.00	-9	3,592	-0.25%
2018/07/26	2	72.70	3	71.17	70.80	-1	3,402	-0.03%
2018/07/25	2	72.75	10	72.92	72.20	-8	3,293	-0.24%
2018/07/24	1	71.80	13	72.45	72.50	-12	3,226	-0.37%
2018/07/20	20	70.30	0	0.00	69.90	20	2,969	0.67%
2018/07/19	16	71.19	7	70.77	69.90	9	2,910	0.31%
2018/07/18	2	69.40	11	69.34	70.50	-9	2,785	-0.32%
2018/07/17	1	67.20	4	67.33	67.20	-3	2,640	-0.11%
2018/07/16	1	66.60	2	66.40	65.80	-1	2,580	-0.04%
2018/07/13	5	64.82	0	0.00	65.60	5	2,529	0.20%
2018/07/12	2	67.25	272	67.14	67.70	-270	2,476	-10.90%	大賣/鉅額交易
2018/07/09	0	0.00	1	67.20	67.40	-1	2,437	-0.04%
2018/07/06	0	0.00	1	66.00	66.00	-1	2,443	-0.04%
2018/07/05	2	65.25	0	0.00	65.10	2	2,455	0.08%
2018/07/03	0	0.00	2	66.60	66.30	-2	2,503	-0.08%
2018/07/02	1	67.70	0	0.00	66.60	1	2,528	0.04%
2018/06/29	1	67.30	0	0.00	67.40	1	2,535	0.04%
2018/06/26	1	66.30	1	65.60	66.20	0	2,601	0.00%
2018/06/25	6	67.53	0	0.00	67.10	6	2,618	0.23%
2018/06/22	1	68.10	0	0.00	67.90	1	2,679	0.04%
2018/06/21	0	0.00	6	68.90	69.10	-6	2,712	-0.22%
2018/06/20	1	67.90	1	67.80	67.60	0	2,767	0.00%
2018/06/15	5	70.10	0	0.00	69.80	5	2,835	0.18%
2018/06/14	1	70.60	0	0.00	69.80	1	2,944	0.03%
2018/06/13	2	70.50	5	69.90	70.90	-3	2,974	-0.10%
2018/06/12	4	70.00	0	0.00	69.80	4	3,155	0.13%
2018/06/08	5	71.50	1	71.20	71.00	4	3,384	0.12%
2018/06/07	2	71.70	5	71.74	71.90	-3	3,811	-0.08%
2018/06/06	2	70.65	4	70.75	70.90	-2	3,749	-0.05%
2018/06/05	1	69.80	0	0.00	69.90	1	3,756	0.03%
2018/06/04	3	70.53	5	70.02	70.60	-2	3,735	-0.05%
2018/05/31	1	68.00	2	67.70	67.70	-1	3,676	-0.03%
2018/05/30	1	68.10	10	68.00	67.70	-9	3,678	-0.24%
2018/05/29	0	0.00	5	68.54	69.10	-5	3,680	-0.14%
2018/05/25	1	67.70	0	0.00	67.50	1	3,685	0.03%
2018/05/23	0	0.00	3	67.80	67.80	-3	3,725	-0.08%
2018/05/22	1	67.50	0	0.00	67.40	1	3,732	0.03%
2018/05/21	0	0.00	2	67.35	67.60	-2	3,838	-0.05%
2018/05/18	1	66.50	0	0.00	66.40	1	3,817	0.03%
2018/05/17	0	0.00	2	66.80	66.70	-2	3,840	-0.05%
2018/05/16	1	65.70	0	0.00	65.70	1	3,819	0.03%
2018/05/15	8	67.53	1	68.20	66.10	7	3,834	0.18%
2018/05/14	0	0.00	2	67.05	67.50	-2	3,880	-0.05%
2018/05/11	0	0.00	1	66.20	66.00	-1	3,876	-0.03%
2018/05/10	1	65.60	0	0.00	65.60	1	3,900	0.03%
2018/05/09	1	65.00	5	65.00	65.00	-4	3,951	-0.10%
2018/05/08	1	65.70	0	0.00	65.50	1	3,984	0.03%
2018/05/07	0	0.00	6	64.18	65.00	-6	3,972	-0.15%
2018/05/02	2	64.30	0	0.00	63.90	2	4,010	0.05%
2018/04/30	0	0.00	4	64.23	64.90	-4	4,037	-0.10%
2018/04/26	5	63.20	0	0.00	62.50	5	4,120	0.12%
2018/04/25	1	62.20	0	0.00	63.20	1	4,166	0.02%
2018/04/24	7	62.69	9	62.89	62.50	-2	4,192	-0.05%
2018/04/23	0	0.00	2	64.90	64.90	-2	4,198	-0.05%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	3	65.53	1	65.70	64.80	2	4,263	0.05%
2018/04/16	2	67.05	0	0.00	66.80	2	4,256	0.05%
2018/04/13	10	67.03	0	0.00	66.80	10	4,358	0.23%
2018/04/12	0	0.00	10	66.70	66.80	-10	4,364	-0.23%
2018/04/11	2	66.70	1	66.60	66.50	1	4,360	0.02%
2018/04/09	2	68.05	1	68.60	67.30	1	4,343	0.02%
2018/04/03	2	67.75	0	0.00	68.00	2	4,342	0.05%
2018/04/02	0	0.00	5	69.44	69.20	-5	4,325	-0.12%
2018/03/31	2	68.35	0	0.00	68.50	2	4,344	0.05%
2018/03/30	8	69.15	0	0.00	68.90	8	4,364	0.18%
2018/03/29	1	70.00	2	70.50	69.80	-1	4,420	-0.02%
2018/03/28	3	69.90	7	70.04	69.90	-4	4,429	-0.09%
2018/03/27	10	70.26	4	70.60	70.50	6	4,395	0.14%
2018/03/26	0	0.00	2	69.15	69.50	-2	4,342	-0.05%
2018/03/23	4	67.70	5	67.70	67.50	-1	4,330	-0.02%
2018/03/22	0	0.00	11	70.05	69.60	-11	4,274	-0.26%
2018/03/21	5	71.50	1	71.90	70.30	4	4,237	0.09%
2018/03/20	0	0.00	1	71.60	71.10	-1	4,175	-0.02%
2018/03/16	7	70.69	1	70.90	69.50	6	4,050	0.15%
2018/03/15	9	69.57	12	70.13	70.10	-3	3,893	-0.08%
2018/03/14	12	68.69	0	0.00	68.80	12	3,810	0.31%
2018/03/13	36	70.00	63	69.83	70.10	-27	3,720	-0.73%
2018/03/12	0	0.00	3	64.00	64.30	-3	3,300	-0.09%
2018/03/09	11	62.75	1	62.90	62.70	10	3,314	0.30%
2018/03/08	2	62.70	1	63.20	62.60	1	3,334	0.03%
2018/03/07	1	63.70	2	64.30	63.90	-1	3,429	-0.03%
2018/03/06	1	63.40	1	63.40	63.00	0	3,577	0.00%
2018/03/05	1	62.40	0	0.00	62.30	1	3,721	0.03%
2018/03/01	0	0.00	3	63.83	64.20	-3	3,763	-0.08%
2018/02/26	11	63.65	0	0.00	63.60	11	3,761	0.29%
2018/02/23	0	0.00	7	63.39	63.50	-7	3,777	-0.19%
2018/02/21	79	61.41	5	60.90	61.00	74	3,802	1.95%
2018/02/12	0	0.00	3	61.27	61.40	-3	3,728	-0.08%
2018/02/09	2	60.65	4	58.90	60.70	-2	3,884	-0.05%
2018/02/08	1	62.50	0	0.00	61.80	1	3,931	0.03%
2018/02/07	0	0.00	1	63.60	62.90	-1	3,999	-0.03%
2018/02/06	3	60.70	2	61.00	60.60	1	4,104	0.02%
2018/02/05	2	64.80	0	0.00	64.70	2	4,116	0.05%
2018/02/02	7	67.76	5	67.30	67.00	2	4,121	0.05%
2018/02/01	1	68.40	5	68.62	68.20	-4	4,247	-0.09%
2018/01/31	2	66.55	0	0.00	66.80	2	4,370	0.05%
2018/01/30	2	67.30	0	0.00	66.60	2	4,413	0.05%
2018/01/29	1	67.60	0	0.00	67.80	1	4,491	0.02%
2018/01/26	1	67.60	0	0.00	67.30	1	4,617	0.02%
2018/01/25	7	68.69	0	0.00	67.70	7	4,774	0.15%
2018/01/24	6	68.47	14	67.58	69.00	-8	4,868	-0.16%
2018/01/23	1	67.30	2	67.60	67.00	-1	5,157	-0.02%
2018/01/22	9	67.24	3	67.30	67.20	6	5,299	0.11%
2018/01/19	5	69.38	1	68.90	68.90	4	5,369	0.07%
2018/01/18	6	69.58	12	69.61	69.20	-6	5,402	-0.11%
2018/01/17	0	0.00	3	69.60	69.40	-3	5,584	-0.05%
2018/01/16	3	69.27	3	69.57	69.60	0	6,079	0.00%
2018/01/15	2	69.40	2	69.65	68.70	0	6,252	0.00%
2018/01/12	0	0.00	11	68.95	68.80	-11	6,374	-0.17%
2018/01/11	12	68.82	5	68.30	68.10	7	6,392	0.11%
2018/01/10	0	0.00	1	69.20	68.20	-1	6,417	-0.02%
2018/01/09	15	69.91	9	70.30	69.20	6	6,405	0.09%
2018/01/08	0	0.00	18	68.37	68.40	-18	6,344	-0.28%
2018/01/05	10	66.95	0	0.00	67.20	10	6,309	0.16%
2018/01/04	2	66.70	5	66.78	66.90	-3	6,328	-0.05%
2018/01/03	126	66.68	3	66.60	66.10	123	6,464	1.90%	大買/鉅額交易
2018/01/02	80	66.30	0	0.00	66.30	80	6,472	1.24%