臻鼎-KY (4958)-群益金鼎-古亭券商分點個股進出

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
116.5
漲跌
--
漲幅
0.00%
成交量
6,577張
產業
上市電子零組件類股
1044人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臻鼎-KY (4958)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	0	0.00	0	118.00	116.50	0	6,178	0.00%
2024/12/16	0	0.00	1.5	118.67	116.50	-1.5	6,342	-0.02%
2024/12/13	0	117.50	6	118.00	117.00	-6	6,322	-0.09%
2024/12/12	2	118.75	11	117.91	117.50	-9	6,330	-0.14%
2024/12/11	1	115.00	1	117.00	115.50	0	6,452	0.00%
2024/12/10	5	115.90	1	117.00	116.00	4	6,472	0.06%
2024/12/09	10	117.00	0	0.00	115.50	10	6,764	0.15%
2024/12/06	1	116.00	4	117.50	116.50	-3	6,853	-0.04%
2024/12/04	3.1	115.82	0	0.00	116.00	3.1	6,952	0.04%
2024/12/03	1	116.00	0	117.00	116.00	1	7,059	0.01%
2024/12/02	5	115.80	1	115.50	115.50	4	7,103	0.06%
2024/11/28	3	113.99	6	113.67	115.50	-3	7,267	-0.04%
2024/11/27	0	116.50	14	116.00	115.50	-14	7,537	-0.19%
2024/11/26	5	119.00	10	118.00	118.50	-5	7,547	-0.07%
2024/11/25	5	120.50	1	120.00	119.50	4	7,555	0.05%
2024/11/22	30.1	120.50	5	119.01	118.50	25.1	7,644	0.33%
2024/11/21	5	118.00	1	118.00	118.00	4	7,714	0.05%
2024/11/19	2	117.00	50	115.50	117.50	-48	7,824	-0.61%
2024/11/18	0	0.00	151	117.40	116.00	-151	7,901	-1.91%	大賣/鉅額交易
2024/11/15	3	117.50	1	117.00	118.00	2	7,927	0.03%
2024/11/14	0.5	117.49	1	116.50	115.50	-0.5	7,986	-0.01%
2024/11/13	2	118.25	28	118.64	120.00	-26	8,119	-0.32%
2024/11/12	30	119.90	4	120.88	119.00	26	8,329	0.31%
2024/11/11	7	119.64	5.3	120.90	120.50	1.7	8,311	0.02%
2024/11/08	211	116.97	13.1	117.23	117.50	197.9	8,194	2.42%	大買/鉅額交易
2024/11/07	0.3	113.00	3	111.34	113.00	-2.7	8,131	-0.03%
2024/11/06	0.1	109.08	1	108.50	108.50	-0.9	8,251	-0.01%
2024/11/05	8	110.50	0	0.00	110.00	8	8,369	0.10%
2024/11/04	3	110.00	0	0.00	110.00	3	8,637	0.03%
2024/11/01	2.1	109.76	0	0.00	109.50	2.1	8,885	0.02%
2024/10/30	2	113.00	0	0.00	112.50	2	8,820	0.02%
2024/10/29	1	113.47	0	0.00	111.50	1	8,916	0.01%
2024/10/28	3	114.00	0	0.00	113.50	3	9,019	0.03%
2024/10/25	6	114.50	6	114.75	114.50	0	9,057	0.00%
2024/10/24	24	116.04	14	116.21	115.50	10	9,197	0.11%
2024/10/23	2.1	117.00	13	116.62	116.50	-10.9	9,348	-0.12%
2024/10/22	19	116.18	12	117.17	116.50	7	9,431	0.07%
2024/10/21	12	116.00	12	115.00	116.50	0	9,509	0.00%
2024/10/18	2.1	112.30	0	0.00	112.00	2.1	9,603	0.02%
2024/10/16	4	113.87	1	113.50	113.50	3	10,447	0.03%
2024/10/15	0	0.00	0	115.17	115.00	0	10,515	0.00%
2024/10/11	1	114.47	3	112.33	112.50	-2	10,998	-0.02%
2024/10/09	4.1	115.76	2	115.51	114.00	2.1	11,569	0.02%
2024/10/08	0	113.00	0	0.00	113.50	0	12,068	0.00%
2024/10/07	11	113.59	0	0.00	113.50	11	12,327	0.09%
2024/10/04	0	112.00	5	111.50	111.50	-5	12,703	-0.04%
2024/10/01	1.1	113.45	0	0.00	113.00	1.1	12,983	0.01%
2024/09/30	0	114.07	7	114.57	113.50	-7	13,463	-0.05%
2024/09/27	2	115.25	2	114.75	114.50	0	13,935	0.00%
2024/09/26	6	117.33	1	117.51	114.00	5	14,145	0.04%
2024/09/25	16	117.00	2	117.00	115.50	14	14,315	0.10%
2024/09/24	1	115.46	0	0.00	114.50	1	14,530	0.01%
2024/09/23	2	115.75	1	116.50	115.50	1	14,593	0.01%
2024/09/20	0.1	116.28	0	118.00	115.00	0.1	14,639	0.00%
2024/09/19	0.1	115.29	0	0.00	116.00	0.1	14,570	0.00%
2024/09/18	3	115.16	2	115.00	113.50	1	14,565	0.01%
2024/09/16	1	119.00	0	0.00	119.00	1	14,485	0.01%
2024/09/13	4	117.88	1	118.00	118.00	3	14,664	0.02%
2024/09/12	3	116.50	6	117.33	118.00	-3	15,088	-0.02%
2024/09/11	6	116.92	1	118.00	116.50	5	15,200	0.03%
2024/09/10	8.4	118.51	7	117.02	116.50	1.4	15,184	0.01%
2024/09/09	13	121.20	3	122.00	122.00	10	14,912	0.07%
2024/09/06	1	126.50	1	125.00	125.50	0	14,912	0.00%
2024/09/05	1	127.48	0	0.00	124.50	1	14,993	0.01%
2024/09/04	2	125.26	14	126.29	126.00	-12	15,021	-0.08%
2024/09/03	22	134.25	14	133.79	132.50	8	14,979	0.05%
2024/09/02	3	134.67	14	134.04	133.50	-11	15,092	-0.07%
2024/08/30	12	135.63	11	137.82	135.50	1	15,153	0.01%
2024/08/29	28.2	134.68	18.3	134.22	137.50	9.9	15,092	0.07%
2024/08/28	2	127.75	1	128.50	128.50	1	14,836	0.01%
2024/08/27	3	125.67	3	126.17	126.50	0	14,908	0.00%
2024/08/26	11	129.05	3	129.67	127.50	8	15,061	0.05%
2024/08/23	0	127.00	0	129.50	129.50	0	14,982	0.00%
2024/08/22	4.5	126.00	4	126.25	126.50	0.5	14,862	0.00%
2024/08/21	2	123.75	1	125.50	123.00	1	14,744	0.01%
2024/08/20	6.5	126.15	7	126.50	125.00	-0.5	14,751	0.00%
2024/08/19	1	122.00	3	123.00	123.50	-2	14,705	-0.01%
2024/08/16	9	120.90	10	121.50	121.50	-1	14,673	-0.01%
2024/08/15	3.1	121.46	2	120.00	119.00	1.1	14,592	0.01%
2024/08/14	21.1	123.18	6	124.50	122.00	15.1	14,391	0.10%
2024/08/13	8	127.75	1	127.50	127.50	7	14,110	0.05%
2024/08/12	12	129.04	3	129.50	129.00	9	14,054	0.06%
2024/08/09	3.4	126.59	5	126.60	127.00	-1.6	14,019	-0.01%
2024/08/08	3.1	121.99	1	121.50	121.50	2.1	13,981	0.02%
2024/08/07	4	128.25	3	129.33	128.50	1	13,860	0.01%
2024/08/06	10	124.65	6	125.75	123.00	4	13,763	0.03%
2024/08/05	1	124.01	2.3	125.28	123.50	-1.2	13,563	-0.01%
2024/08/01	2	138.50	2	139.00	139.00	0	13,349	0.00%
2024/07/31	4	137.25	2.1	138.00	136.50	1.9	13,284	0.01%
2024/07/30	1	135.50	1	136.50	137.50	0	13,144	0.00%
2024/07/29	12.1	136.69	8.1	139.81	135.50	4	13,077	0.03%
2024/07/26	6	138.00	2.1	137.00	138.00	3.9	12,916	0.03%
2024/07/23	6.2	137.64	1	140.50	136.50	5.2	12,740	0.04%
2024/07/22	1.6	136.49	1	135.00	136.00	0.6	12,653	0.00%
2024/07/19	2.2	140.98	4	141.13	140.00	-1.8	12,543	-0.01%
2024/07/18	8.5	144.96	5.3	145.67	145.00	3.2	12,363	0.03%
2024/07/17	6	152.93	7.4	155.44	154.00	-1.3	11,967	-0.01%
2024/07/16	0.3	148.00	1	147.00	149.00	-0.7	11,519	-0.01%
2024/07/15	8	146.50	6	147.08	147.50	2	11,493	0.02%
2024/07/12	1	151.00	9	149.89	150.50	-8	11,351	-0.07%
2024/07/11	17.1	155.04	38.9	156.72	153.00	-21.8	11,116	-0.20%
2024/07/10	12	148.88	16.3	149.64	148.50	-4.3	10,487	-0.04%
2024/07/09	7	142.86	17.4	142.00	142.00	-10.4	10,007	-0.10%
2024/07/08	6.3	141.16	5	143.10	140.50	1.3	9,725	0.01%
2024/07/05	0	139.50	1	142.00	141.00	-1	9,389	-0.01%
2024/07/04	0.4	133.93	38	138.87	139.00	-37.7	9,306	-0.40%
2024/07/03	1	133.50	10.5	132.88	132.00	-9.5	8,949	-0.11%
2024/07/02	8	124.19	7	124.93	129.00	1	8,709	0.01%
2024/07/01	5	126.50	1	126.50	127.00	4	8,739	0.05%
2024/06/28	12	128.54	0	0.00	129.50	12	9,086	0.13%
2024/06/27	6	125.00	7.6	128.64	129.50	-1.6	9,250	-0.02%
2024/06/26	19	125.71	13	127.58	126.50	6	9,406	0.06%
2024/06/25	2	123.75	2	124.50	126.00	0	9,920	0.00%
2024/06/24	7	125.29	7	126.86	126.00	0	9,930	0.00%
2024/06/21	8	127.44	0	0.00	127.00	8	9,896	0.08%
2024/06/20	3	131.50	3	133.17	132.00	0	9,830	0.00%
2024/06/19	55	133.52	28	133.88	132.50	27	9,762	0.28%
2024/06/18	2	126.00	8	127.18	130.00	-6	9,408	-0.06%
2024/06/14	0	0.00	7	120.29	121.00	-7	9,347	-0.07%
2024/06/13	8	119.13	1	122.46	119.00	7	9,351	0.07%
2024/06/12	5	119.00	1	118.50	119.00	4	9,426	0.04%
2024/06/11	3.5	114.07	0	0.00	113.00	3.5	9,455	0.04%
2024/06/07	12	116.13	3	117.50	116.50	9	9,642	0.09%
2024/06/06	2	111.53	0	0.00	113.50	2	9,601	0.02%
2024/06/05	2	118.50	0	0.00	118.50	2	9,428	0.02%
2024/06/04	2	119.99	5	118.80	118.50	-3	9,315	-0.03%
2024/06/03	2	121.50	7	122.50	121.50	-5	9,233	-0.05%
2024/05/31	5	123.90	3	124.00	122.00	2	9,187	0.02%
2024/05/30	2	125.75	4	125.00	124.50	-2	9,048	-0.02%
2024/05/28	1	120.50	2	120.00	120.50	-1	8,831	-0.01%
2024/05/27	2.4	120.21	0	0.00	121.00	2.4	8,855	0.03%
2024/05/24	4	120.00	2	119.75	120.00	2	8,838	0.02%
2024/05/23	3.9	117.79	2	118.50	118.50	1.9	8,783	0.02%
2024/05/22	2	115.75	1	116.00	116.00	1	8,726	0.01%
2024/05/21	3	116.33	2	118.50	116.50	1	8,690	0.01%
2024/05/17	1.5	118.67	5	118.00	118.50	-3.5	8,651	-0.04%
2024/05/16	3.4	119.74	0	0.00	119.00	3.4	8,604	0.04%
2024/05/15	1	120.50	1	118.50	118.50	0	8,558	0.00%
2024/05/14	0	0.00	2	121.50	120.50	-2	8,479	-0.02%
2024/05/10	0	0.00	7	119.50	120.00	-7	8,310	-0.08%
2024/05/09	3	121.00	7	120.79	121.00	-4	8,240	-0.05%
2024/05/07	2	118.50	0	0.00	118.50	2	8,077	0.02%
2024/05/06	7	118.21	3	116.67	116.50	4	8,005	0.05%
2024/05/03	1	115.50	0	0.00	115.50	1	7,960	0.01%
2024/04/29	0	0.00	0.2	116.00	116.50	-0.2	7,887	0.00%
2024/04/26	0	0.00	0.1	115.00	114.00	-0.1	7,865	0.00%
2024/04/25	0	0.00	1	115.00	114.50	-1	7,871	-0.01%
2024/04/24	2	115.25	6	117.08	117.00	-4	7,880	-0.05%
2024/04/23	1	116.00	0	0.00	113.50	1	7,862	0.01%
2024/04/22	1	113.50	11	113.55	113.00	-10	7,861	-0.13%
2024/04/19	0	0.00	3	112.17	112.00	-3	7,771	-0.04%
2024/04/18	3	112.50	0	0.00	112.50	3	7,633	0.04%
2024/04/16	2	112.50	0	0.00	112.50	2	7,462	0.03%
2024/04/15	1	115.01	0	0.00	115.50	1	7,425	0.01%
2024/04/12	1	118.00	0	0.00	117.50	1	7,300	0.01%
2024/04/11	4	118.25	5	117.00	117.50	-1	7,228	-0.01%
2024/04/10	4.1	119.88	10	122.25	119.00	-5.9	7,158	-0.08%
2024/04/09	5	122.60	70	124.50	123.50	-65	6,937	-0.94%
2024/04/08	0.1	125.50	0.3	125.00	125.50	-0.2	6,753	0.00%
2024/04/03	31	130.06	1	131.00	129.50	30	6,495	0.46%
2024/04/02	53	131.56	10	131.65	132.00	43	6,231	0.69%
2024/04/01	19	130.76	13	130.12	126.50	6	5,618	0.11%
2024/03/29	8	125.94	5	124.70	125.00	3	5,180	0.06%
2024/03/28	19	118.40	17	121.82	125.00	2	4,894	0.04%
2024/03/27	1	116.00	1	115.50	115.50	0	4,312	0.00%
2024/03/26	3	111.16	2	110.50	111.00	1	4,269	0.02%
2024/03/25	9	113.33	2	112.50	112.50	7	4,272	0.16%
2024/03/22	1.3	115.38	8	114.63	115.00	-6.7	4,250	-0.16%
2024/03/21	2	111.50	1	112.50	113.00	1	4,138	0.02%
2024/03/20	5.2	108.02	5	110.20	111.00	0.2	4,063	0.00%
2024/03/19	3	107.50	3.2	107.34	107.50	-0.2	3,883	0.00%
2024/03/18	0	0.00	1	107.00	106.50	-1	3,824	-0.03%
2024/03/15	1.1	106.41	6	105.33	106.50	-4.9	3,816	-0.13%
2024/03/14	1	104.00	3	106.17	106.00	-2	3,665	-0.05%
2024/03/13	6.2	108.41	12	107.96	108.00	-5.8	3,525	-0.17%
2024/03/12	4	102.38	2	102.50	104.00	2	3,237	0.06%
2024/03/08	1	100.50	0	0.00	99.20	1	3,156	0.03%
2024/03/05	0	100.50	0	0.00	101.50	0	3,161	0.00%
2024/03/04	1	100.50	0	0.00	100.50	1	3,165	0.03%
2024/03/01	1	99.60	0	0.00	99.40	1	3,162	0.03%
2024/02/23	1	99.00	0	0.00	98.40	1	3,220	0.03%
2024/02/19	6	99.92	0	0.00	99.70	6	3,250	0.18%
2024/02/16	2	98.00	0	0.00	98.00	2	3,241	0.06%
2024/02/02	5	99.30	0	0.00	99.40	5	3,208	0.16%
2024/01/18	0	99.20	0	0.00	99.80	0	3,256	0.00%
2024/01/16	0	101.50	0	0.00	103.00	0	3,188	0.00%
2024/01/15	2	102.50	0	0.00	102.00	2	3,176	0.06%
2024/01/12	0	103.50	0	0.00	102.00	0	3,172	0.00%
2024/01/09	1	106.49	0	0.00	106.50	1	3,190	0.03%
2024/01/05	0	0.00	0.1	110.00	110.00	-0.1	3,109	0.00%
2024/01/04	1	110.00	1	110.49	110.00	0	3,092	0.00%
2023/12/29	0	0.00	0	108.50	109.00	0	2,979	0.00%
2023/12/28	3	109.17	0	0.00	109.50	3	2,961	0.10%
2023/12/27	3	108.17	1	108.00	108.50	2	2,903	0.07%
2023/12/22	0	0.00	0	107.00	107.50	0	2,842	0.00%
2023/12/20	0	0.00	3	107.00	107.00	-3	2,736	-0.11%
2023/12/19	0	0.00	2	106.00	107.50	-2	2,663	-0.08%
2023/12/18	0	0.00	2	107.00	107.00	-2	2,617	-0.08%
2023/12/15	0	0.00	1	107.50	106.50	-1	2,605	-0.04%
2023/12/12	3	105.50	1	105.50	106.50	2	2,649	0.08%
2023/12/04	2	102.75	0	0.00	103.00	2	2,668	0.07%
2023/12/01	3	102.50	0	0.00	103.00	3	2,675	0.11%
2023/11/29	1	104.00	0	0.00	104.50	1	2,624	0.04%
2023/11/24	0	0.00	1	106.50	105.00	-1	2,610	-0.04%
2023/11/22	23	102.04	0	0.00	103.00	23	2,512	0.92%
2023/11/21	2	103.25	21	103.45	104.00	-19	2,510	-0.76%
2023/11/20	13	102.58	0	0.00	102.00	13	2,472	0.53%
2023/11/15	4	103.50	4	103.00	103.50	0	2,408	0.00%
2023/11/14	10	102.00	0	0.00	102.50	10	2,398	0.42%
2023/11/13	10	102.50	5	102.60	103.00	5	2,410	0.21%
2023/11/09	11	102.59	10	104.00	103.50	1	2,446	0.04%
2023/11/08	10	103.50	1	102.50	103.00	9	2,480	0.36%
2023/11/06	1	101.00	2	101.99	102.50	-1	2,661	-0.04%
2023/11/03	0	0.00	3	99.60	99.60	-3	2,625	-0.11%
2023/11/02	3	99.10	0	99.30	101.00	3	2,615	0.11%
2023/10/26	0	96.60	2	97.60	95.90	-2	2,636	-0.08%
2023/10/25	2	98.50	0	99.00	99.00	2	2,612	0.08%
2023/10/23	0	96.25	0	0.00	95.20	0	2,581	0.00%
2023/10/20	1	97.90	0	0.00	97.80	1	2,582	0.04%
2023/10/17	0	0.00	1	101.00	100.50	-1	2,613	-0.04%
2023/10/16	1	101.00	1	101.00	102.00	0	2,638	0.00%
2023/10/13	0	0.00	1	101.00	101.50	-1	2,681	-0.04%
2023/10/05	0	0.00	1	98.70	98.00	-1	2,695	-0.04%
2023/10/04	0	97.50	0	0.00	97.40	0	2,685	0.00%
2023/09/21	1	99.68	0	0.00	97.70	1	2,749	0.04%
2023/09/20	1	104.00	1	103.00	101.50	0	2,735	0.00%
2023/09/19	10	103.65	9	102.11	102.50	1	2,733	0.04%
2023/09/13	2	99.00	1	99.90	98.80	1	2,812	0.04%
2023/09/11	1	96.50	0	0.00	96.50	1	2,857	0.04%
2023/09/08	2	96.30	0	0.00	96.50	2	2,864	0.07%
2023/09/07	3	99.00	0	0.00	97.80	3	2,853	0.11%
2023/09/06	1	97.60	0	0.00	99.00	1	2,849	0.04%
2023/09/04	0	96.60	3	96.17	97.00	-3	2,863	-0.10%
2023/08/30	0	96.69	0	0.00	96.80	0	2,915	0.00%
2023/08/24	0	95.90	0	0.00	95.70	0	3,085	0.00%
2023/08/15	0	0.00	1	94.90	95.30	-1	3,206	-0.03%
2023/08/14	0.1	94.70	10	94.20	95.50	-10	3,231	-0.31%
2023/08/11	1	96.60	0	0.00	96.00	1	3,207	0.03%
2023/08/10	3	98.83	0	0.00	98.50	3	3,205	0.09%
2023/08/09	1	105.00	0	0.00	105.00	1	3,023	0.03%
2023/08/02	3	104.67	0	0.00	104.50	3	3,288	0.09%
2023/08/01	1	106.50	0	0.00	106.50	1	3,289	0.03%
2023/07/31	0	0.00	3	106.00	105.00	-3	3,257	-0.09%
2023/07/26	1	105.50	0	0.00	105.50	1	3,262	0.03%
2023/07/24	0	0.00	1	104.00	105.00	-1	3,297	-0.03%
2023/07/21	1	105.00	0	0.00	104.50	1	3,306	0.03%
2023/07/20	1	106.00	0	0.00	105.50	1	3,322	0.03%
2023/07/19	2	105.75	1	105.00	105.00	1	3,340	0.03%
2023/07/18	3	107.00	0	0.00	107.00	3	3,328	0.09%
2023/07/17	2	107.00	0	0.00	107.00	2	3,287	0.06%
2023/07/11	0	0.00	1	105.00	105.50	-1	3,306	-0.03%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	1	107.00	0	0.00	106.50	1	3,380	0.03%
2023/06/30	0	105.50	2	104.50	105.00	-2	3,463	-0.06%
2023/06/29	0	105.50	0	0.00	104.50	0	3,496	0.00%
2023/06/28	1	106.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	2	106.50	0	0.00	106.00	2	3,486	0.06%
2023/06/16	4	107.38	0	0.00	107.00	4	3,498	0.11%
2023/06/15	2	108.00	0	0.00	107.50	2	3,440	0.06%
2023/06/08	0	0.00	0.5	108.50	107.50	-0.5	3,940	-0.01%
2023/06/06	0	0.00	3	108.50	108.50	-3	4,037	-0.07%
2023/06/05	0	0.00	1	109.00	108.50	-1	4,089	-0.02%
2023/06/02	3	115.00	0	0.00	114.50	3	4,132	0.07%
2023/05/30	1	114.50	0	0.00	115.50	1	4,056	0.02%
2023/05/29	0	0.00	0.4	114.50	114.50	-0.4	4,041	-0.01%
2023/05/26	0	0.00	0.5	113.50	114.00	-0.5	4,056	-0.01%
2023/05/16	0	0.00	1	108.00	107.50	-1	3,892	-0.03%
2023/05/15	0	0.00	1	105.00	105.00	-1	3,863	-0.03%
2023/05/12	0	0.00	3	105.50	105.00	-3	3,857	-0.08%
2023/05/11	8	106.63	3	108.00	106.00	5	3,814	0.13%
2023/05/09	0	0.00	0	114.50	115.00	0	3,694	0.00%
2023/05/08	0	0.00	2	115.50	115.50	-2	3,669	-0.05%
2023/05/04	0	0.00	2	112.50	113.00	-2	3,658	-0.05%
2023/04/25	0	0.00	0	111.50	109.00	0	3,660	0.00%
2023/04/13	0	0.00	2	114.00	113.00	-2	3,739	-0.05%
2023/04/10	3	112.17	0	0.00	111.50	3	3,751	0.08%
2023/04/06	0.4	114.00	2	114.50	115.50	-1.7	3,735	-0.04%
2023/03/31	1	114.50	1	114.50	114.00	0	3,727	0.00%
2023/03/30	1	113.50	6	113.50	114.00	-5	3,805	-0.13%
2023/03/29	2	111.75	0	0.00	112.00	2	3,928	0.05%
2023/03/28	2	111.25	1	112.00	111.00	1	4,094	0.02%
2023/03/27	1.4	111.64	6	111.58	112.00	-4.6	4,225	-0.11%
2023/03/24	7	110.29	1	110.50	110.50	6	4,365	0.14%
2023/03/23	3	109.33	0	0.00	109.50	3	4,328	0.07%
2023/03/22	6	109.50	0	0.00	110.00	6	4,349	0.14%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	1	108.00	0	0.00	109.00	1	4,364	0.02%
2023/03/15	1	108.00	0	0.00	107.50	1	4,430	0.02%
2023/03/14	4	109.25	0	0.00	108.50	4	4,464	0.09%
2023/03/13	0	0.00	0	115.00	115.50	0	4,372	0.00%
2023/03/10	7	113.86	1	116.00	114.00	6	4,366	0.14%
2023/03/03	0	0.00	2	115.75	114.50	-2	4,178	-0.05%
2023/02/23	1	113.01	1	114.00	114.00	0	4,128	0.00%
2023/02/22	1	113.00	1	113.50	114.50	0	4,141	0.00%
2023/02/17	1	114.50	6	114.50	114.50	-5	4,350	-0.11%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/14	1	113.00	0	0.00	113.50	1	4,577	0.02%
2023/02/10	1	111.50	0	0.00	111.50	1	4,627	0.02%
2023/02/07	5	112.50	0	0.00	112.50	5	4,780	0.10%
2023/02/02	0	0.00	1	113.00	113.00	-1	4,845	-0.02%
2023/01/31	0	0.00	0	110.00	110.00	0	4,886	0.00%
2023/01/30	1	109.00	12	109.50	109.00	-11	4,915	-0.22%
2023/01/06	3	104.33	0	0.00	104.50	3	5,115	0.06%
2023/01/05	1	105.00	0	0.00	103.50	1	5,148	0.02%
2023/01/04	8	105.50	0	0.00	104.50	8	5,113	0.16%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/20	0	111.00	0	0.00	110.00	0	5,046	0.00%
2022/12/19	1	113.00	0	0.00	113.00	1	4,920	0.02%
2022/12/13	1	113.00	0	0.00	112.50	1	4,634	0.02%
2022/12/12	1	116.00	0	0.00	116.00	1	4,580	0.02%
2022/12/09	0	116.50	0	0.00	116.00	0	4,598	0.00%
2022/12/08	2	115.75	0	0.00	117.00	2	4,574	0.04%
2022/12/07	1	123.00	3	123.50	122.50	-2	4,475	-0.04%
2022/12/06	4	127.00	5	128.40	127.00	-1	4,408	-0.02%
2022/12/05	1	123.50	1	125.99	125.50	0	4,303	0.00%
2022/12/02	0	0.00	4	122.38	122.50	-4	4,187	-0.10%
2022/12/01	0	0.00	3	121.00	121.00	-3	4,176	-0.07%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/28	1	117.00	0	0.00	118.00	1	4,194	0.02%
2022/11/24	0	0.00	1	118.50	119.00	-1	4,265	-0.02%
2022/11/22	3	117.50	0	0.00	118.00	3	4,319	0.07%
2022/11/21	1	117.50	0	0.00	119.00	1	4,313	0.02%
2022/11/18	2	118.00	0	0.00	118.50	2	4,318	0.05%
2022/11/17	0	0.00	1	119.00	119.50	-1	4,343	-0.02%
2022/11/16	1	120.50	3	120.00	120.00	-2	4,351	-0.05%
2022/11/14	1	117.50	0	0.00	118.00	1	4,215	0.02%
2022/11/11	1	115.00	0	115.50	116.00	1	4,172	0.02%
2022/11/10	0	0.00	10	113.50	114.50	-10	4,094	-0.24%
2022/11/07	10	114.50	6	113.58	112.50	4	4,155	0.10%
2022/11/04	1	112.50	2	112.75	113.00	-1	4,186	-0.02%
2022/11/03	5	111.50	0	0.00	111.50	5	4,298	0.12%
2022/10/24	0	0.00	13	104.85	106.50	-13	4,280	-0.30%
2022/10/21	4	103.63	0	0.00	102.00	4	4,273	0.09%
2022/10/20	8	104.38	4	104.50	105.00	4	4,275	0.09%
2022/10/19	5	108.20	0	0.00	107.00	5	4,239	0.12%
2022/10/07	1	109.50	1	109.00	109.00	0	4,666	0.00%
2022/09/29	0	0.00	1	104.50	105.00	-1	4,635	-0.02%
2022/09/26	2	109.75	0	109.50	109.00	2	4,591	0.04%
2022/09/22	0	0.00	0.4	113.00	114.00	-0.4	4,702	-0.01%
2022/09/19	1	113.00	0.2	115.50	114.00	0.8	4,856	0.02%
2022/09/15	1	117.00	0	0.00	117.00	1	4,839	0.02%
2022/09/14	0	0.00	3	115.17	116.50	-3	4,857	-0.06%
2022/09/07	2	111.50	1	112.50	112.50	1	5,051	0.02%
2022/09/06	1	112.50	2	112.50	113.50	-1	5,064	-0.02%
2022/08/29	3	110.17	0	0.00	111.00	3	5,017	0.06%
2022/08/24	0	0.00	3	112.50	113.50	-3	5,328	-0.06%
2022/08/19	1	116.00	5	117.00	116.00	-4	5,969	-0.07%
2022/08/18	7	115.86	2	116.50	116.50	5	6,162	0.08%
2022/08/12	2	116.50	1	117.00	117.00	1	6,214	0.02%
2022/08/11	7	118.64	3	118.00	118.00	4	6,179	0.06%
2022/08/10	7	117.57	26	117.19	118.00	-19	6,048	-0.31%
2022/08/08	2	114.25	1	114.50	115.50	1	5,897	0.02%
2022/08/05	0.2	113.00	2	113.50	113.50	-1.8	5,889	-0.03%
2022/08/02	1	111.50	1	112.00	111.00	0	5,903	0.00%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/28	2	112.50	0	0.00	111.50	2	5,882	0.03%
2022/07/21	0	0.00	3	112.83	113.50	-3	5,817	-0.05%
2022/07/20	2	109.50	22	105.91	109.00	-20	5,704	-0.35%
2022/07/19	1	103.50	0	0.00	104.00	1	5,614	0.02%
2022/07/18	20	102.00	3	103.33	104.00	17	5,620	0.30%
2022/07/15	6	99.28	36	98.25	100.50	-30	5,599	-0.54%
2022/07/13	1	95.00	1	95.20	94.50	0	5,577	0.00%
2022/07/12	0	0.00	1	94.40	94.10	-1	5,593	-0.02%
2022/07/11	1	96.00	0	0.00	96.00	1	5,628	0.02%
2022/07/08	31	96.41	0	0.00	96.00	31	5,669	0.55%
2022/07/05	1	99.30	33	96.50	96.30	-32	5,711	-0.56%
2022/07/04	2	97.60	10	98.60	97.60	-8	5,739	-0.14%
2022/07/01	13	98.01	7.3	100.15	95.80	5.8	5,865	0.10%
2022/06/30	5	102.50	2	103.00	103.00	3	5,777	0.05%
2022/06/29	0	0.00	4	105.63	106.50	-4	5,744	-0.07%
2022/06/28	3	102.33	1	104.50	104.50	2	5,741	0.03%
2022/06/27	0	0.00	3	104.50	104.00	-3	5,736	-0.05%
2022/06/24	1	101.50	0	0.00	102.00	1	5,788	0.02%
2022/06/22	2	102.75	1	103.00	102.00	1	5,983	0.02%
2022/06/21	0	0.00	1	105.50	106.00	-1	5,999	-0.02%
2022/06/20	2	104.00	1	103.00	102.00	1	6,109	0.02%
2022/06/17	3	108.83	0	0.00	111.00	3	6,100	0.05%
2022/06/15	1	117.00	1	114.00	114.00	0	6,338	0.00%
2022/06/13	0	0.00	1	114.00	114.50	-1	6,525	-0.02%
2022/06/08	2	117.50	1	117.50	118.00	1	6,448	0.02%
2022/06/07	0	0.00	2	118.25	118.00	-2	6,428	-0.03%
2022/06/06	0	0.00	1	120.00	118.00	-1	6,344	-0.02%
2022/06/02	2	116.50	1	116.00	116.00	1	6,235	0.02%
2022/06/01	1	120.00	23	118.74	119.00	-22	6,125	-0.36%
2022/05/31	1	120.50	12	120.87	121.00	-11	5,982	-0.18%
2022/05/30	14	118.82	15	119.00	118.50	-1	5,703	-0.02%
2022/05/27	3	115.33	2.5	115.30	114.50	0.5	5,320	0.01%
2022/05/26	35	115.61	14	115.50	115.50	21	5,226	0.40%
2022/05/25	1	112.00	4	111.50	113.00	-3	5,015	-0.06%
2022/05/24	3	111.17	6	111.17	111.00	-3	4,933	-0.06%
2022/05/20	2	109.00	4	109.25	108.50	-2	4,829	-0.04%
2022/05/19	0	0.00	9	107.50	108.50	-9	4,793	-0.19%
2022/05/18	7	107.86	1	107.50	107.50	6	4,748	0.13%
2022/05/16	3	104.50	0	0.00	105.00	3	4,711	0.06%
2022/05/13	3	105.50	25	104.66	105.50	-22	4,689	-0.47%
2022/05/12	3	101.83	1	103.00	102.00	2	4,665	0.04%
2022/05/11	0	0.00	3	103.00	101.00	-3	4,637	-0.06%
2022/05/10	10	100.50	61	102.51	103.50	-51	4,622	-1.10%
2022/05/06	3	107.50	0	0.00	108.00	3	4,622	0.06%
2022/05/05	40	109.13	0	0.00	108.00	40	4,614	0.87%
2022/05/04	1	107.50	0	108.00	108.50	1	4,594	0.02%
2022/05/03	0	0.00	1	106.50	107.00	-1	4,591	-0.02%
2022/04/29	31	106.95	0	0.00	106.00	31	4,597	0.67%
2022/04/28	1	104.00	0	0.00	105.00	1	4,610	0.02%
2022/04/27	1	104.49	1	105.00	105.00	0	4,608	0.00%
2022/04/26	1	105.00	1	104.50	105.50	0	4,559	0.00%
2022/04/25	3	106.83	3	105.00	104.50	0	4,490	0.00%
2022/04/22	1	110.50	2	110.75	110.50	-1	4,376	-0.02%
2022/04/21	2	110.00	1	111.00	111.50	1	4,330	0.02%
2022/04/20	2	107.50	14	109.00	109.50	-12	4,225	-0.28%
2022/04/19	2	107.00	1	107.50	106.50	1	4,137	0.02%
2022/04/15	0.1	104.55	1	105.50	105.00	-0.9	4,081	-0.02%
2022/04/14	3	108.00	0	0.00	107.50	3	4,072	0.07%
2022/04/12	0	0.00	10	105.00	105.00	-10	4,009	-0.25%
2022/04/07	12	108.38	1.5	109.50	107.50	10.5	3,804	0.28%
2022/04/06	0.1	106.50	0	0.00	107.00	0.1	3,658	0.00%
2022/03/31	0.1	107.00	0	0.00	107.50	0.1	3,572	0.00%
2022/03/29	1	113.00	2	111.75	110.50	-1	3,393	-0.03%
2022/03/28	0.3	111.50	0	0.00	112.00	0.3	3,287	0.01%
2022/03/25	25	109.00	29	109.66	109.50	-4	3,141	-0.13%
2022/03/24	20	108.50	54	109.81	110.00	-34	3,027	-1.12%
2022/03/23	76.2	109.50	42	110.45	109.50	34.2	2,975	1.15%
2022/03/22	36	107.94	140	108.96	109.00	-104	2,825	-3.68%	大賣/鉅額交易
2022/03/21	101	108.00	14.1	109.14	108.50	86.9	2,784	3.12%	大買/
2022/03/18	41	104.21	46.7	105.71	107.50	-5.7	2,602	-0.22%
2022/03/17	12	100.06	30.6	102.25	104.00	-18.6	2,347	-0.79%
2022/03/16	0	0.00	2.6	94.45	96.00	-2.6	2,091	-0.13%
2022/03/15	16	93.06	0	0.00	92.90	16	2,076	0.77%
2022/03/14	1	95.30	0	0.00	95.30	1	2,077	0.05%
2022/03/11	6	94.55	0	0.00	94.40	6	2,096	0.29%
2022/03/10	0	0.00	6	94.62	95.00	-6	2,108	-0.28%
2022/03/09	2	91.75	1	92.50	92.20	1	2,117	0.05%
2022/03/02	0	0.00	1	93.80	94.30	-1	2,241	-0.04%
2022/03/01	1	94.70	2	94.50	94.40	-1	2,245	-0.04%
2022/02/25	2	92.55	0	0.00	92.00	2	2,239	0.09%
2022/02/24	1	93.50	1	93.00	92.40	0	2,244	0.00%
2022/02/23	0	0.00	7	94.90	94.30	-7	2,265	-0.31%
2022/02/22	1	93.40	0	0.00	93.70	1	2,265	0.04%
2022/02/21	0	0.00	1	94.00	94.40	-1	2,270	-0.04%
2022/02/18	2	93.85	1	94.50	93.60	1	2,389	0.04%
2022/02/16	0	0.00	3	94.00	93.40	-3	2,405	-0.12%
2022/02/14	3	93.07	0	0.00	92.50	3	2,481	0.12%
2022/02/10	8	94.75	0	0.00	94.90	8	2,534	0.32%
2022/02/09	0.5	95.01	1	94.70	95.30	-0.5	2,524	-0.02%
2022/02/08	1	96.60	0	0.00	96.50	1	2,527	0.04%
2022/01/24	0	96.80	1.3	96.57	96.40	-1.3	2,605	-0.05%
2022/01/21	1.3	99.18	0	0.00	98.00	1.3	2,595	0.05%
2022/01/18	1	101.00	0	0.00	100.50	1	2,541	0.04%
2022/01/07	1	103.50	2	101.26	101.50	-1	2,529	-0.04%
2022/01/06	0	102.50	0	0.00	102.50	0	2,485	0.00%
2022/01/05	1	102.00	0	0.00	101.00	1	2,474	0.04%
2022/01/04	0	0.00	0.1	100.50	100.50	-0.1	2,453	0.00%
2022/01/03	0.3	101.50	3	101.50	102.00	-2.7	2,453	-0.11%
2021/12/23	0.1	100.50	2	100.25	100.50	-1.9	2,579	-0.07%
2021/12/22	0	0.00	2	98.35	98.60	-2	2,610	-0.08%
2021/12/21	0	0.00	1	97.70	97.90	-1	2,645	-0.04%
2021/12/20	0	0.00	2	97.80	97.70	-2	2,674	-0.07%
2021/12/16	0.1	98.60	1	98.70	98.70	-1	2,775	-0.03%
2021/12/15	8	96.11	4	96.60	96.10	4	2,798	0.14%
2021/12/08	1.4	99.22	0	0.00	98.80	1.4	2,759	0.05%
2021/12/06	1	97.80	0	0.00	98.70	1	2,731	0.04%
2021/12/03	1	98.00	0	0.00	98.20	1	2,736	0.04%
2021/12/01	2	99.15	0	0.00	99.50	2	2,712	0.07%
2021/11/30	0	0.00	1	98.20	98.00	-1	2,703	-0.04%
2021/11/29	0	0.00	0.1	98.50	98.40	-0.1	2,663	0.00%
2021/11/18	0	0.00	1	100.00	100.00	-1	2,720	-0.04%
2021/11/17	1	101.46	2	100.00	100.00	-1	2,698	-0.04%
2021/11/15	0	103.00	0	0.00	102.50	0	2,648	0.00%
2021/11/12	3	103.00	3	101.50	102.00	0	2,628	0.00%
2021/11/11	5	100.00	0	0.00	100.50	5	2,565	0.19%
2021/11/08	0	0.00	4	101.50	102.00	-4	2,498	-0.16%
2021/11/05	7.1	103.06	4	102.25	101.50	3	2,516	0.12%
2021/11/04	9	101.11	6	101.42	101.50	3	2,493	0.12%
2021/11/02	0	0.00	1	97.90	98.10	-1	2,441	-0.04%
2021/11/01	11	97.75	2	97.15	98.20	9	2,447	0.37%
2021/10/29	10	96.64	0	0.00	96.00	10	2,429	0.41%
2021/10/28	11	97.04	0	0.00	97.50	11	2,428	0.45%
2021/10/26	0	0.00	2	95.20	95.10	-2	2,508	-0.08%
2021/10/22	1	95.70	0	0.00	94.40	1	2,676	0.04%
2021/10/18	0	0.00	1	93.10	92.10	-1	2,838	-0.04%
2021/10/15	1	93.60	0	0.00	93.80	1	2,917	0.03%
2021/10/12	2	92.70	2	93.15	93.00	0	3,148	0.00%
2021/10/06	0	0.00	1	91.30	90.50	-1	3,376	-0.03%
2021/10/05	0	0.00	3	90.50	92.00	-3	3,397	-0.09%
2021/10/01	3	96.83	1	95.80	94.70	2	3,393	0.06%
2021/09/30	0	0.00	4	98.00	98.90	-4	3,404	-0.12%
2021/09/29	3	98.03	2	98.30	98.20	1	3,394	0.03%
2021/09/28	1	100.50	0	0.00	100.00	1	3,377	0.03%
2021/09/27	1	100.50	0	0.00	101.50	1	3,379	0.03%
2021/09/24	12	101.25	10.4	100.50	102.00	1.6	3,409	0.05%
2021/09/23	2	99.35	2.3	99.72	100.50	-0.3	3,488	-0.01%
2021/09/17	1	98.00	1	97.50	97.70	0	3,569	0.00%
2021/09/15	1	98.10	0	0.00	97.60	1	3,744	0.03%
2021/09/14	5	99.12	6.1	99.49	98.60	-1.1	3,866	-0.03%
2021/09/13	1	98.30	0	0.00	98.40	1	3,923	0.03%
2021/09/10	5	98.56	2	98.90	98.90	3	4,016	0.07%
2021/09/08	1	98.70	0	0.00	97.60	1	4,125	0.02%
2021/09/06	0	0.00	1	99.20	98.40	-1	4,187	-0.02%
2021/09/03	1	99.30	0	0.00	99.50	1	4,315	0.02%
2021/09/02	1	99.00	2	100.00	98.10	-1	4,473	-0.02%
2021/09/01	2.1	99.16	5	98.68	99.00	-2.9	4,465	-0.06%
2021/08/31	14	99.41	11	99.04	99.30	3	4,465	0.07%
2021/08/30	0	0.00	2	96.65	96.80	-2	4,361	-0.05%
2021/08/25	0	0.00	1	98.30	98.10	-1	4,418	-0.02%
2021/08/24	4	96.50	0	0.00	96.50	4	4,486	0.09%
2021/08/23	0	0.00	1	97.00	97.00	-1	4,548	-0.02%
2021/08/20	1	95.00	0	0.00	95.00	1	4,662	0.02%
2021/08/19	1	95.80	1	95.00	95.00	0	4,766	0.00%
2021/08/18	4	97.13	3	97.00	98.10	1	4,765	0.02%
2021/08/17	2	97.30	6	97.53	97.00	-4	4,796	-0.08%
2021/08/16	1	96.00	0	0.00	96.40	1	4,833	0.02%
2021/08/13	0.3	98.80	0	0.00	98.00	0.3	4,841	0.01%
2021/08/09	0.2	103.50	0	0.00	102.50	0.2	5,046	0.00%
2021/08/05	1	106.00	0	0.00	105.00	1	5,304	0.02%
2021/08/03	1	104.00	0	0.00	104.50	1	5,584	0.02%
2021/08/02	1	105.00	1	105.50	104.50	0	5,685	0.00%
2021/07/30	1	105.50	0	0.00	104.50	1	5,767	0.02%
2021/07/29	2	106.50	0	0.00	107.00	2	5,812	0.03%
2021/07/28	0	0.00	11	103.91	106.00	-11	5,818	-0.19%
2021/07/27	0	0.00	4	105.25	105.00	-4	5,825	-0.07%
2021/07/26	10	103.00	10	104.00	104.00	0	5,962	0.00%
2021/07/23	0	0.00	70	104.43	103.50	-70	6,008	-1.17%
2021/07/22	70	103.00	131	103.88	103.50	-61	6,045	-1.01%	大賣/
2021/07/21	113	102.01	30	103.67	102.00	83	6,072	1.37%	大買/
2021/07/20	1	105.00	92.5	104.57	103.50	-91.5	6,088	-1.50%
2021/07/19	20	107.00	3	107.50	107.00	17	6,091	0.28%
2021/07/16	1	108.00	44	108.01	109.00	-43	6,168	-0.70%
2021/07/15	2.2	106.18	16.3	107.04	107.50	-14.1	6,195	-0.23%
2021/07/14	14	105.29	8	106.31	105.00	6	6,214	0.10%
2021/07/13	6	105.50	8	105.81	104.50	-2	6,278	-0.03%
2021/07/12	4	104.50	4	105.00	105.00	0	6,264	0.00%
2021/07/09	15	104.67	6	105.00	105.00	9	6,352	0.14%
2021/07/08	41	105.41	0	0.00	106.00	41	6,574	0.62%
2021/07/07	15	106.00	54	106.40	106.00	-39	6,696	-0.58%
2021/07/06	24	105.00	2	105.00	104.50	22	6,763	0.33%
2021/07/05	5	105.40	38	106.03	106.00	-33	7,018	-0.47%
2021/07/02	3	104.00	0	0.00	104.00	3	7,230	0.04%
2021/07/01	20	103.98	5	103.00	103.50	15	7,363	0.20%
2021/06/30	15	105.53	22	105.95	105.00	-7	7,434	-0.09%
2021/06/29	23	107.54	18	108.00	108.50	5	7,506	0.07%
2021/06/28	14	105.86	1	106.00	107.00	13	7,562	0.17%
2021/06/25	13	106.00	3	106.67	105.50	10	7,569	0.13%
2021/06/24	11	105.55	2	106.00	106.00	9	7,520	0.12%
2021/06/23	2	105.50	35.8	104.42	105.50	-33.8	7,407	-0.46%
2021/06/22	7	100.39	0.2	101.00	99.90	6.8	7,334	0.09%
2021/06/21	6	100.58	4	99.93	99.90	2	7,366	0.03%
2021/06/18	2.3	102.70	5	102.70	102.50	-2.7	7,417	-0.04%
2021/06/17	6	100.50	3	101.00	101.00	3	7,463	0.04%
2021/06/16	5	100.80	3	102.00	101.50	2	7,553	0.03%
2021/06/15	10	101.40	4	101.00	101.00	6	7,727	0.08%
2021/06/11	4	101.03	4	102.75	101.50	0	7,857	0.00%
2021/06/10	1	100.00	0.3	100.50	101.00	0.7	7,819	0.01%
2021/06/07	1	96.30	0	0.00	96.40	1	7,724	0.01%
2021/06/04	3	96.47	0	0.00	97.20	3	7,719	0.04%
2021/06/03	1	96.50	1	97.80	97.30	0	7,755	0.00%
2021/06/02	20	97.40	0	0.00	96.90	20	7,769	0.26%
2021/06/01	4	97.53	7	98.19	98.40	-3	7,744	-0.04%
2021/05/31	2	96.30	2	97.00	97.00	0	7,735	0.00%
2021/05/28	2	96.70	11.2	96.40	97.00	-9.2	7,759	-0.12%
2021/05/27	10	94.06	3	94.93	93.60	7	7,717	0.09%
2021/05/26	2	94.85	0	0.00	94.70	2	7,737	0.03%
2021/05/25	2	94.60	0	0.00	94.70	2	7,922	0.03%
2021/05/24	0	0.00	10	93.60	93.70	-10	7,970	-0.13%
2021/05/21	2	91.60	0	0.00	91.80	2	8,017	0.02%
2021/05/19	1	91.50	7	90.83	91.60	-6	8,158	-0.07%
2021/05/18	5	89.50	2	90.50	90.30	3	8,183	0.04%
2021/05/17	5	87.06	8	89.44	88.80	-3	8,126	-0.04%
2021/05/14	5	90.60	9	89.50	90.00	-4	8,084	-0.05%
2021/05/13	9	90.56	22	90.92	91.80	-13	8,068	-0.16%
2021/05/12	9	87.30	1	90.60	87.00	8	7,953	0.10%
2021/05/11	21.2	94.27	8	93.19	92.50	13.2	7,833	0.17%
2021/05/10	37.1	98.20	1	97.60	97.30	36.1	7,764	0.46%
2021/05/07	20	99.98	0	0.00	99.80	20	7,768	0.26%
2021/05/06	22	99.31	1	98.60	98.70	21	7,806	0.27%
2021/05/05	20	98.56	0	0.00	98.40	20	7,764	0.26%
2021/05/04	12.1	99.40	1	100.00	98.70	11.1	7,911	0.14%
2021/05/03	8.1	100.98	5	101.52	99.30	3.1	8,010	0.04%
2021/04/29	11	106.45	1	107.00	106.00	10	7,927	0.13%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	1	104.00	0	0.00	106.00	1	8,020	0.01%
2021/04/23	6	103.92	0	0.00	104.00	6	8,012	0.07%
2021/04/22	3	104.83	1	103.50	103.50	2	8,180	0.02%
2021/04/21	1	104.50	0	0.00	104.50	1	8,311	0.01%
2021/04/20	6	107.08	0	0.00	107.00	6	8,264	0.07%
2021/04/19	4	108.75	1	108.50	109.00	3	8,294	0.04%
2021/04/16	1	111.00	1	111.50	111.50	0	8,304	0.00%
2021/04/15	1	108.50	0	0.00	109.00	1	8,439	0.01%
2021/04/14	7.1	108.18	12	108.67	108.50	-4.9	8,415	-0.06%
2021/04/13	6	112.25	1	112.00	112.00	5	8,447	0.06%
2021/04/12	2	114.00	1	114.50	114.50	1	8,368	0.01%
2021/04/09	6	113.67	0	0.00	113.00	6	8,500	0.07%
2021/04/08	22	115.73	0	0.00	115.50	22	8,341	0.26%
2021/04/07	5	116.50	0	0.00	116.50	5	8,172	0.06%
2021/04/06	2	117.50	1	117.50	117.50	1	8,105	0.01%
2021/04/01	13	118.31	3	118.83	118.00	10	8,026	0.12%
2021/03/31	3	121.50	5	120.80	120.50	-2	7,871	-0.03%
2021/03/30	0	0.00	1	125.00	125.00	-1	7,680	-0.01%
2021/03/29	3	125.50	2	125.25	125.50	1	7,654	0.01%
2021/03/25	1	124.50	3	124.33	123.50	-2	7,743	-0.03%
2021/03/24	2	126.75	0	0.00	126.00	2	7,811	0.03%
2021/03/23	3	126.67	8	125.44	125.00	-5	7,813	-0.06%
2021/03/22	4	128.00	15	127.90	127.00	-11	7,819	-0.14%
2021/03/19	3	127.33	0	0.00	127.50	3	7,882	0.04%
2021/03/18	4	125.88	6	125.83	127.50	-2	7,820	-0.03%
2021/03/17	3.2	123.41	6	124.50	124.50	-2.8	7,709	-0.04%
2021/03/16	5	121.50	4	122.88	122.50	1	7,650	0.01%
2021/03/12	1	120.50	1	120.00	120.50	0	7,739	0.00%
2021/03/10	0	0.00	1	119.50	119.50	-1	7,995	-0.01%
2021/03/09	3	118.33	0	0.00	118.00	3	8,052	0.04%
2021/03/08	1	120.50	6	120.75	119.00	-5	8,140	-0.06%
2021/03/05	0	0.00	1	119.50	119.50	-1	8,204	-0.01%
2021/03/04	14	119.96	0	0.00	119.50	14	8,397	0.17%
2021/03/03	1	122.50	2	123.50	122.50	-1	8,453	-0.01%
2021/03/02	0	0.00	14	121.71	121.00	-14	8,460	-0.17%
2021/02/26	4	120.25	2	119.50	120.00	2	8,488	0.02%
2021/02/25	6	122.17	8	122.00	122.00	-2	8,422	-0.02%
2021/02/22	0	119.50	3	120.00	120.00	-3	8,544	-0.03%
2021/02/19	0	0.00	2	120.00	120.50	-2	8,630	-0.02%
2021/02/18	0	0.00	1	118.50	118.00	-1	8,556	-0.01%
2021/02/17	4	116.00	1	115.50	116.00	3	8,534	0.04%
2021/02/05	7	115.71	12.4	115.40	115.50	-5.4	8,485	-0.06%
2021/02/04	4	114.38	3	116.00	116.00	1	8,534	0.01%
2021/02/03	1	113.50	1	114.00	113.00	0	8,509	0.00%
2021/02/02	2	114.25	2	113.00	113.50	0	8,544	0.00%
2021/02/01	1	112.00	1	113.00	114.00	0	8,494	0.00%
2021/01/29	0	0.00	1	116.00	114.00	-1	8,518	-0.01%
2021/01/28	1	116.00	0	0.00	116.00	1	8,436	0.01%
2021/01/27	0	0.00	2.2	120.05	120.50	-2.2	8,351	-0.03%
2021/01/26	9	120.39	5	119.40	118.50	4	8,322	0.05%
2021/01/25	1	121.50	11	119.68	121.00	-10	8,182	-0.12%
2021/01/22	1	118.00	0	0.00	117.00	1	8,084	0.01%
2021/01/21	2	116.00	3	115.67	115.00	-1	7,987	-0.01%
2021/01/20	4	113.00	0	0.00	113.00	4	7,926	0.05%
2021/01/19	1	118.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	1	116.00	0	0.00	118.50	1	7,774	0.01%
2021/01/15	11	118.05	30	118.02	117.50	-19	7,769	-0.24%
2021/01/14	39	121.91	6	122.75	122.00	33	7,574	0.44%
2021/01/13	0	0.00	32	120.55	121.00	-32	7,432	-0.43%
2021/01/12	31	118.55	33	120.00	118.00	-2	7,508	-0.03%
2021/01/11	32	117.50	32	118.42	118.00	0	7,571	0.00%
2021/01/08	8	117.31	1	118.50	119.00	7	7,481	0.09%
2021/01/06	3	121.33	5	122.60	119.50	-2	7,285	-0.03%
2021/01/05	3	119.17	2	119.50	119.00	1	7,080	0.01%
2021/01/04	32	117.56	36	119.42	119.00	-4	7,046	-0.06%
2020/12/31	3	114.00	0	0.00	114.00	3	6,812	0.04%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	2	115.25	3.2	115.97	115.50	-1.2	6,734	-0.02%
2020/12/28	4	116.00	0	0.00	115.50	4	6,650	0.06%
2020/12/25	2	117.50	0	0.00	117.00	2	6,614	0.03%
2020/12/24	1	118.50	0	0.00	117.50	1	6,617	0.02%
2020/12/23	2	117.00	3	118.33	118.00	-1	6,631	-0.02%
2020/12/22	13	117.96	1	117.50	116.00	12	6,674	0.18%
2020/12/21	2	119.75	5	118.50	118.50	-3	6,710	-0.04%
2020/12/18	1	122.50	16	122.47	121.50	-15	6,645	-0.23%
2020/12/17	1	121.00	3	119.50	119.50	-2	6,531	-0.03%
2020/12/16	2.1	118.57	3	117.00	120.00	-0.9	6,471	-0.01%
2020/12/15	3	113.83	13	115.08	113.00	-10	6,382	-0.16%
2020/12/14	2	118.00	1	119.00	118.00	1	6,227	0.02%
2020/12/11	13	118.62	9	118.00	118.00	4	6,293	0.06%
2020/12/10	4	120.00	0	0.00	119.50	4	6,250	0.06%
2020/12/09	2	122.75	10	123.05	122.50	-8	6,204	-0.13%
2020/12/08	3	122.17	9	121.50	121.50	-6	6,106	-0.10%
2020/12/07	9	122.61	6	123.50	123.00	3	6,020	0.05%
2020/12/04	11	120.91	1	121.50	121.00	10	5,819	0.17%
2020/12/03	16.1	123.90	1	123.00	123.00	15.1	5,739	0.26%
2020/12/02	4	122.63	53	122.61	122.50	-49	5,701	-0.86%
2020/12/01	3	123.67	6	123.50	124.50	-3	5,626	-0.05%
2020/11/30	6	124.67	9	124.56	123.50	-3	5,620	-0.05%
2020/11/27	6	121.75	2	120.75	122.00	4	5,453	0.07%
2020/11/26	16	117.44	1	117.50	119.00	15	5,396	0.28%
2020/11/25	3	117.67	1	117.50	117.00	2	5,380	0.04%
2020/11/24	32.1	119.00	0	0.00	119.00	32.1	5,298	0.61%
2020/11/23	8	118.25	3	118.00	118.00	5	5,233	0.10%
2020/11/20	55.1	116.11	1	116.50	116.50	54.1	5,127	1.06%
2020/11/19	9	118.72	1	118.50	119.00	8	4,975	0.16%
2020/11/18	3	122.33	0	0.00	121.50	3	4,811	0.06%
2020/11/17	11	124.14	0	0.00	124.00	11	4,712	0.23%
2020/11/16	2	125.00	5	125.50	126.00	-3	4,802	-0.06%
2020/11/13	3	122.50	0	0.00	123.00	3	4,804	0.06%
2020/11/11	4	123.25	1	124.00	123.00	3	4,763	0.06%
2020/11/10	1	123.00	1	122.00	122.00	0	4,756	0.00%
2020/11/05	2	127.00	1	126.00	126.50	1	4,824	0.02%
2020/11/04	3	123.50	3	124.33	126.00	0	4,890	0.00%
2020/11/03	4	123.50	4	123.75	123.00	0	5,065	0.00%
2020/11/02	0	0.00	1	119.00	119.50	-1	5,230	-0.02%
2020/10/30	1	123.50	0	0.00	121.00	1	5,368	0.02%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	12	131.63	4	132.00	132.50	8	5,498	0.15%
2020/10/22	5	135.00	2	134.25	134.50	3	5,518	0.05%
2020/10/21	5	134.30	5	135.10	133.50	0	5,508	0.00%
2020/10/20	12	133.79	11	134.77	135.00	1	5,471	0.02%
2020/10/19	5	134.60	20	133.90	137.50	-15	5,339	-0.28%
2020/10/16	1	126.50	57	126.46	126.00	-56	5,140	-1.09%
2020/10/14	2	128.25	2	128.25	129.00	0	5,135	0.00%
2020/10/13	0	0.00	1	130.00	129.00	-1	5,157	-0.02%
2020/10/08	1	130.50	0	0.00	131.50	1	5,193	0.02%
2020/10/06	4	129.88	4	130.50	132.50	0	5,297	0.00%
2020/10/05	0	0.00	1	127.50	127.00	-1	5,315	-0.02%
2020/09/18	0	0.00	1	134.50	134.50	-1	6,094	-0.02%
2020/09/16	5	134.00	12	133.79	134.50	-7	6,221	-0.11%
2020/09/15	2	129.50	3	130.00	129.00	-1	6,160	-0.02%
2020/09/14	60	124.25	1	129.50	129.00	59	6,224	0.95%
2020/09/09	2	121.00	1	120.50	121.00	1	6,258	0.02%
2020/09/03	5	128.20	0	0.00	126.00	5	6,406	0.08%
2020/08/27	1	129.00	0	0.00	125.50	1	6,668	0.01%
2020/08/25	1	128.00	2	127.00	127.00	-1	6,932	-0.01%
2020/08/21	1	128.50	1	129.50	129.50	0	6,970	0.00%
2020/08/20	3	124.17	2	125.00	124.00	1	6,994	0.01%
2020/08/18	1	133.00	1	136.50	132.00	0	7,053	0.00%
2020/08/13	3	138.67	0	0.00	134.50	3	7,187	0.04%
2020/08/12	8	138.69	9	136.61	137.00	-1	7,162	-0.01%
2020/08/11	2	139.25	1	142.00	139.00	1	7,184	0.01%
2020/08/10	3	145.67	0	0.00	144.00	3	7,157	0.04%
2020/08/07	4	149.38	1	148.00	146.50	3	7,138	0.04%
2020/08/06	3	144.50	5	144.60	145.00	-2	7,004	-0.03%
2020/08/05	4	137.00	18	139.28	140.00	-14	6,901	-0.20%
2020/08/03	13	130.08	2	130.00	130.00	11	6,959	0.16%
2020/07/30	2	133.75	3	135.83	135.50	-1	7,207	-0.01%
2020/07/29	1	134.50	12	134.00	134.50	-11	7,397	-0.15%
2020/07/28	4	131.63	22	131.39	132.50	-18	7,439	-0.24%
2020/07/27	17	127.82	0	0.00	128.00	17	7,514	0.23%
2020/07/24	1	127.50	0	0.00	127.50	1	7,597	0.01%
2020/07/23	1	131.50	3	130.00	130.00	-2	7,617	-0.03%
2020/07/22	2	132.25	4	131.38	131.50	-2	7,634	-0.03%
2020/07/21	0	0.00	1	134.50	133.50	-1	7,740	-0.01%
2020/07/17	3	130.67	1	130.50	130.50	2	7,763	0.03%
2020/07/16	4	133.63	0	0.00	131.50	4	7,786	0.05%
2020/07/15	4	135.75	0	0.00	133.50	4	7,790	0.05%
2020/07/14	0	0.00	2	138.00	135.00	-2	7,906	-0.03%
2020/07/13	1	133.00	15	134.60	135.50	-14	7,949	-0.18%
2020/07/10	1	132.50	0	0.00	132.50	1	7,985	0.01%
2020/07/09	4	139.50	0	0.00	139.00	4	8,096	0.05%
2020/07/08	1	134.00	0	0.00	136.50	1	7,985	0.01%
2020/07/07	1	136.50	2	137.50	137.00	-1	7,937	-0.01%
2020/07/06	0	0.00	1	138.00	138.00	-1	7,951	-0.01%
2020/07/03	2	133.00	3	133.83	135.00	-1	8,099	-0.01%
2020/07/02	1	133.00	0	0.00	133.50	1	8,143	0.01%
2020/07/01	1	131.50	0	0.00	132.50	1	8,184	0.01%
2020/06/30	0	0.00	1	129.50	128.50	-1	8,145	-0.01%
2020/06/29	5	128.30	2	128.50	127.50	3	8,153	0.04%
2020/06/24	1	134.00	1	133.50	133.50	0	8,101	0.00%
2020/06/23	2	131.50	2	132.50	132.00	0	8,172	0.00%
2020/06/22	1	133.50	3	134.33	134.00	-2	8,207	-0.02%
2020/06/19	0	0.00	1	136.00	137.00	-1	8,279	-0.01%
2020/06/18	15	135.43	2	133.75	134.50	13	8,255	0.16%
2020/06/17	2	132.00	2	133.25	132.00	0	8,226	0.00%
2020/06/16	1	134.50	0	0.00	134.00	1	8,542	0.01%
2020/06/15	4	132.25	3	131.33	132.00	1	8,612	0.01%
2020/06/12	3	131.50	3	130.17	133.50	0	8,691	0.00%
2020/06/11	1	135.00	2	131.25	131.50	-1	8,805	-0.01%
2020/06/10	1	135.00	1	135.50	135.50	0	8,923	0.00%
2020/06/09	3	136.33	2	137.00	138.00	1	8,899	0.01%
2020/06/08	0	0.00	1	134.50	133.00	-1	8,923	-0.01%
2020/06/05	2	130.25	3	130.33	129.50	-1	8,981	-0.01%
2020/06/04	3	129.67	2	130.50	131.50	1	9,002	0.01%
2020/06/03	2	129.00	11	129.23	129.00	-9	8,934	-0.10%
2020/06/02	3	126.33	5	127.00	125.00	-2	8,859	-0.02%
2020/06/01	2	123.25	18	122.81	123.00	-16	8,719	-0.18%
2020/05/29	2	117.00	2	116.00	119.50	0	8,688	0.00%
2020/05/28	2	120.00	1	121.00	117.50	1	8,692	0.01%
2020/05/27	6	121.25	2	121.75	119.00	4	8,717	0.05%
2020/05/26	1	119.00	7	120.50	121.00	-6	8,710	-0.07%
2020/05/25	1	112.50	20	116.58	117.00	-19	8,559	-0.22%
2020/05/22	27	115.72	5	116.30	112.00	22	8,527	0.26%
2020/05/21	2	115.75	2	116.00	116.00	0	8,422	0.00%
2020/05/20	2	111.25	14	113.32	113.00	-12	8,377	-0.14%
2020/05/19	4	109.50	20	109.45	109.00	-16	8,333	-0.19%
2020/05/18	6	109.92	3	110.83	108.50	3	8,286	0.04%
2020/05/15	5	113.10	7	113.50	113.50	-2	8,304	-0.02%
2020/05/14	8	116.31	7	115.50	113.50	1	8,253	0.01%
2020/05/13	3	114.83	8	115.50	117.50	-5	8,232	-0.06%
2020/05/12	6	117.33	3	119.33	117.00	3	8,357	0.04%
2020/05/11	6	120.42	6	121.25	118.00	0	8,262	0.00%
2020/05/08	13	117.85	33	118.50	117.00	-20	8,120	-0.25%
2020/05/07	31	117.23	7	117.93	117.00	24	8,064	0.30%
2020/05/06	7	116.36	7	116.79	119.00	0	7,936	0.00%
2020/05/05	14	110.54	8	110.94	113.00	6	7,753	0.08%
2020/05/04	4	104.50	1	107.50	106.00	3	7,540	0.04%
2020/04/30	30	105.30	30	108.22	108.00	0	7,465	0.00%
2020/04/29	9	103.06	6	103.67	104.00	3	7,406	0.04%
2020/04/28	6	100.75	2	100.75	101.00	4	7,369	0.05%
2020/04/27	17	101.44	4	101.25	102.00	13	7,301	0.18%
2020/04/24	7	98.83	19	98.91	99.30	-12	7,231	-0.17%
2020/04/23	0	0.00	3	101.67	101.00	-3	7,067	-0.04%
2020/04/22	8	98.91	8	98.89	100.00	0	7,041	0.00%
2020/04/21	3	101.53	2	100.50	100.00	1	7,007	0.01%
2020/04/20	2	102.50	2	102.00	102.00	0	6,917	0.00%
2020/04/17	9	104.83	3	106.83	102.50	6	6,889	0.09%
2020/04/16	6	102.25	3	104.00	102.00	3	6,745	0.04%
2020/04/15	7	102.79	2	104.00	102.00	5	6,702	0.07%
2020/04/14	35	97.59	35	99.74	103.50	0	6,747	0.00%
2020/04/13	1	95.80	4	95.75	95.20	-3	6,553	-0.05%
2020/04/10	5	96.88	4	96.70	96.80	1	6,530	0.02%
2020/04/09	8	99.68	3	100.17	98.00	5	6,512	0.08%
2020/04/08	9	96.69	4	96.65	99.90	5	6,356	0.08%
2020/04/07	2	91.00	3	91.40	91.30	-1	6,116	-0.02%
2020/04/06	4	89.45	4	89.55	90.30	0	5,958	0.00%
2020/04/01	4	91.63	0	0.00	91.00	4	5,831	0.07%
2020/03/31	2	93.20	3	93.10	93.00	-1	5,787	-0.02%
2020/03/30	2	90.50	3	90.60	91.10	-1	5,670	-0.02%
2020/03/27	0	0.00	1	93.90	93.00	-1	5,581	-0.02%
2020/03/26	2	90.45	6	89.65	90.90	-4	5,468	-0.07%
2020/03/25	4	86.85	1	87.40	86.80	3	5,371	0.06%
2020/03/24	3	80.93	2	82.00	81.10	1	5,344	0.02%
2020/03/23	1	75.50	0	0.00	75.50	1	5,288	0.02%
2020/03/20	4	77.25	3	78.87	78.50	1	5,274	0.02%
2020/03/19	2	73.05	0	0.00	73.00	2	4,973	0.04%
2020/03/18	0	0.00	1	84.50	81.10	-1	4,889	-0.02%
2020/03/17	1	80.00	3	81.10	79.20	-2	4,774	-0.04%
2020/03/16	3	90.77	3	92.03	87.80	0	4,608	0.00%
2020/03/13	1	91.40	2	92.00	91.40	-1	4,484	-0.02%
2020/03/12	9	103.17	0	0.00	101.50	9	4,455	0.20%
2020/03/11	7	116.00	8	120.81	112.50	-1	4,343	-0.02%
2020/03/09	1	112.00	0	0.00	112.00	1	4,238	0.02%
2020/03/06	10	119.00	0	0.00	118.50	10	4,197	0.24%
2020/03/05	0	0.00	10	123.00	122.00	-10	4,184	-0.24%
2020/02/27	1	116.00	4	115.50	115.50	-3	4,021	-0.07%
2020/02/26	10	120.00	3	120.50	119.00	7	3,960	0.18%
2020/02/17	1	124.00	0	0.00	123.00	1	4,247	0.02%
2020/02/13	11	127.73	8	126.75	127.00	3	4,607	0.07%
2020/02/12	1	132.50	1	129.00	127.00	0	4,606	0.00%
2020/02/10	0	0.00	1	121.50	122.00	-1	4,467	-0.02%
2020/02/06	0	0.00	1	122.00	122.50	-1	4,536	-0.02%
2020/02/05	0	0.00	2	122.50	120.50	-2	4,545	-0.04%
2020/02/04	2	120.00	2	125.00	124.50	0	4,547	0.00%
2020/01/31	3	118.17	0	0.00	119.50	3	4,683	0.06%
2020/01/30	1	123.00	5	123.50	121.50	-4	4,671	-0.09%
2020/01/17	5	136.50	0	0.00	136.50	5	4,784	0.10%
2020/01/15	1	135.00	1	138.00	136.00	0	4,998	0.00%
2020/01/13	0	0.00	1	136.00	138.00	-1	5,167	-0.02%
2020/01/09	10	135.50	0	0.00	136.00	10	5,351	0.19%
2020/01/08	2	127.50	2	130.50	130.00	0	5,482	0.00%
2020/01/07	4	132.75	0	0.00	131.50	4	5,513	0.07%
2020/01/06	1	143.50	0	0.00	142.00	1	5,517	0.02%
2020/01/02	0	0.00	2	146.50	146.50	-2	5,619	-0.04%
2019/12/27	2	141.50	0	0.00	142.00	2	5,712	0.04%
2019/12/25	0	0.00	2	140.50	140.50	-2	5,946	-0.03%
2019/12/20	1	137.50	2	139.00	139.50	-1	6,035	-0.02%
2019/12/19	14	137.07	0	0.00	137.00	14	6,037	0.23%
2019/12/18	1	142.50	0	0.00	141.50	1	6,000	0.02%
2019/12/17	1	140.50	1	139.50	141.00	0	5,987	0.00%
2019/12/13	1	136.50	0	0.00	136.00	1	6,102	0.02%
2019/12/12	0	0.00	21	137.57	139.00	-21	6,160	-0.34%
2019/12/11	2	139.25	1	137.00	136.50	1	6,151	0.02%
2019/12/10	10	136.00	1	138.50	138.50	9	6,206	0.15%
2019/12/09	0	0.00	2	136.25	136.50	-2	6,242	-0.03%
2019/12/05	1	135.50	1	133.00	133.00	0	6,431	0.00%
2019/12/04	12	136.79	2	137.00	135.00	10	6,443	0.16%
2019/12/02	0	0.00	1	134.50	134.50	-1	6,441	-0.02%
2019/11/29	0	0.00	1	134.00	134.50	-1	6,438	-0.02%
2019/11/28	0	0.00	1	137.00	137.00	-1	6,447	-0.02%
2019/11/27	1	139.00	0	0.00	138.50	1	6,511	0.02%
2019/11/25	1	137.50	1	137.00	137.00	0	6,529	0.00%
2019/11/22	2	139.50	1	136.50	136.50	1	6,716	0.01%
2019/11/21	1	138.50	1	139.00	139.00	0	6,770	0.00%
2019/11/20	1	140.50	2	140.50	139.50	-1	6,780	-0.01%
2019/11/19	1	140.00	1	140.00	140.00	0	6,867	0.00%
2019/11/18	2	140.00	2	140.50	141.00	0	6,901	0.00%
2019/11/15	1	140.50	3	137.83	138.00	-2	6,955	-0.03%
2019/11/14	6	137.92	5	137.80	139.50	1	6,980	0.01%
2019/11/13	10	144.30	5	141.10	139.00	5	6,864	0.07%
2019/11/12	2	149.00	5	152.80	153.00	-3	6,719	-0.04%
2019/11/11	0	0.00	40	147.00	144.00	-40	6,880	-0.58%
2019/11/07	1	145.50	2	147.00	148.00	-1	6,959	-0.01%
2019/11/06	5	149.20	3	147.17	145.00	2	7,017	0.03%
2019/11/05	2	146.50	1	147.50	147.50	1	6,944	0.01%
2019/11/04	1	147.00	1	146.00	146.00	0	6,984	0.00%
2019/11/01	1	143.50	11	144.68	146.50	-10	7,012	-0.14%
2019/10/31	13	145.54	2	144.00	145.00	11	7,236	0.15%
2019/10/30	2	145.50	2	147.75	148.50	0	7,201	0.00%
2019/10/29	5	143.90	1	144.00	144.00	4	7,342	0.05%
2019/10/28	1	147.00	1.4	147.50	147.50	-0.4	7,266	-0.01%
2019/10/25	11	143.27	1	145.00	145.00	10	7,201	0.14%
2019/10/24	1	139.50	3	143.67	144.50	-2	7,147	-0.03%
2019/10/23	11	138.14	1	138.00	138.00	10	7,109	0.14%
2019/10/22	2	138.00	1	139.50	139.50	1	7,049	0.01%
2019/10/21	1	135.00	1	135.50	135.50	0	6,986	0.00%
2019/10/18	2	131.50	1	134.50	134.50	1	6,974	0.01%
2019/10/17	0	0.00	4	129.25	131.00	-4	6,998	-0.06%
2019/10/16	1	126.00	3	127.00	127.00	-2	7,007	-0.03%
2019/10/15	10	126.00	0	0.00	124.00	10	7,095	0.14%
2019/10/14	8	124.25	1	124.00	124.00	7	7,135	0.10%
2019/10/08	5	119.00	6	121.00	121.00	-1	7,037	-0.01%
2019/10/07	1	119.50	2	119.50	119.50	-1	7,006	-0.01%
2019/10/02	7	118.43	4	119.25	117.00	3	6,969	0.04%
2019/10/01	0	0.00	2	117.25	117.50	-2	6,873	-0.03%
2019/09/27	0.2	111.00	0	0.00	111.00	0.2	6,828	0.00%
2019/09/20	0	0.00	10	115.50	115.00	-10	6,912	-0.14%
2019/09/19	0	0.00	1	116.50	115.50	-1	6,823	-0.01%
2019/09/17	0	0.00	2	112.50	112.50	-2	6,653	-0.03%
2019/09/16	0	0.00	1	111.50	112.00	-1	6,576	-0.02%
2019/09/12	5	111.40	2	111.50	111.50	3	6,584	0.05%
2019/09/11	2	110.00	0	0.00	110.50	2	6,562	0.03%
2019/09/10	5	110.00	2	108.50	112.00	3	6,519	0.05%
2019/09/09	0.2	113.00	0	0.00	113.00	0.2	6,341	0.00%
2019/09/06	5	116.50	0	0.00	116.50	5	6,271	0.08%
2019/09/05	0	0.00	5	119.00	119.50	-5	6,246	-0.08%
2019/09/04	7	117.36	0	0.00	117.50	7	6,290	0.11%
2019/08/29	1	115.50	0	0.00	115.00	1	6,455	0.02%
2019/08/28	1	115.50	1	115.00	115.00	0	6,463	0.00%
2019/08/27	7	118.64	7	119.07	118.00	0	6,494	0.00%
2019/08/26	3	117.17	3	117.00	117.00	0	6,408	0.00%
2019/08/23	2	125.00	5	122.60	122.00	-3	6,355	-0.05%
2019/08/22	21	125.36	25	123.16	123.00	-4	6,351	-0.06%
2019/08/21	2	120.00	2	120.00	119.00	0	6,220	0.00%
2019/08/16	0	0.00	2	120.00	116.00	-2	6,180	-0.03%
2019/08/15	6	117.33	2	117.50	117.50	4	6,140	0.07%
2019/08/14	3	115.50	7	118.00	119.50	-4	6,084	-0.07%
2019/08/13	5	108.40	24	108.02	109.00	-19	5,821	-0.33%
2019/08/07	0	0.00	1	105.00	102.50	-1	5,980	-0.02%
2019/08/06	6	99.80	0	0.00	102.00	6	6,038	0.10%
2019/08/05	11	101.91	2	102.00	101.00	9	6,070	0.15%
2019/08/02	2	103.00	6	103.00	102.00	-4	6,134	-0.07%
2019/08/01	5	112.10	0	0.00	111.00	5	5,967	0.08%
2019/07/31	28	117.16	19	114.68	114.00	9	5,892	0.15%
2019/07/29	1	116.00	1	115.50	112.50	0	5,753	0.00%
2019/07/26	7	113.93	0	0.00	113.50	7	5,847	0.12%
2019/07/25	1	116.50	0	0.00	116.00	1	5,875	0.02%
2019/07/19	0	0.00	1	114.50	114.50	-1	5,928	-0.02%
2019/07/18	0	0.00	15	113.50	111.50	-15	5,934	-0.25%
2019/07/17	1	114.00	8	114.31	114.50	-7	5,894	-0.12%
2019/07/16	12	108.25	4	108.75	107.50	8	5,711	0.14%
2019/07/15	9	103.44	3	104.00	105.00	6	5,645	0.11%
2019/07/12	2	104.50	0	0.00	104.50	2	5,696	0.04%
2019/07/11	0	0.00	3	104.83	104.00	-3	5,781	-0.05%
2019/07/08	5	99.30	0	0.00	99.30	5	6,245	0.08%
2019/07/04	3	102.67	0	0.00	103.50	3	6,542	0.05%
2019/07/02	12	107.21	1	107.00	105.50	11	7,158	0.15%
2019/07/01	0	0.00	1	105.00	106.50	-1	7,287	-0.01%
2019/06/28	1	99.90	0	0.00	99.40	1	7,432	0.01%
2019/06/25	0	0.00	6	98.15	97.70	-6	7,874	-0.08%
2019/06/21	0	0.00	1	98.80	97.30	-1	8,117	-0.01%
2019/06/13	2	97.30	3	98.00	96.10	-1	8,280	-0.01%
2019/06/12	1	95.60	1	96.10	96.80	0	8,267	0.00%
2019/06/11	5	96.20	6	96.67	96.10	-1	8,265	-0.01%
2019/06/05	19	92.94	24	94.60	95.80	-5	8,264	-0.06%
2019/06/03	0	0.00	1	91.00	90.80	-1	8,211	-0.01%
2019/05/31	3	93.00	0	0.00	92.60	3	8,161	0.04%
2019/05/27	1	90.00	0	0.00	90.00	1	8,528	0.01%
2019/05/24	1	89.30	0	0.00	90.00	1	8,575	0.01%
2019/05/21	0	0.00	1	89.80	91.20	-1	8,637	-0.01%
2019/05/20	3	90.63	4	90.18	89.60	-1	8,578	-0.01%
2019/05/17	0	0.00	1	89.40	87.80	-1	8,548	-0.01%
2019/05/16	1	94.80	0	0.00	94.50	1	8,525	0.01%
2019/05/15	2	99.65	1	99.90	98.40	1	8,422	0.01%
2019/05/14	1	98.70	2	98.00	99.00	-1	8,338	-0.01%
2019/05/13	10	101.25	3	100.33	100.50	7	8,317	0.08%
2019/05/10	1	103.00	1	102.50	104.00	0	8,280	0.00%
2019/05/09	4	108.88	0	0.00	108.00	4	8,283	0.05%
2019/05/08	0	0.00	1	110.50	111.50	-1	8,253	-0.01%
2019/05/07	0	0.00	20	110.50	112.00	-20	8,201	-0.24%
2019/05/06	6	107.17	0	0.00	109.00	6	8,192	0.07%
2019/05/03	5	112.20	14	111.18	111.00	-9	8,201	-0.11%
2019/05/02	3	107.67	2	109.00	108.00	1	8,118	0.01%
2019/04/30	0	0.00	5	106.50	110.50	-5	8,106	-0.06%
2019/04/26	0	0.00	1	111.00	110.00	-1	8,059	-0.01%
2019/04/24	6	108.17	2	107.25	109.00	4	8,007	0.05%
2019/04/23	10	114.85	1	115.50	112.50	9	7,893	0.11%
2019/04/22	2	113.75	11	114.55	114.00	-9	7,880	-0.11%
2019/04/18	12	114.13	0	0.00	109.50	12	7,884	0.15%
2019/04/17	0	0.00	16	110.47	112.50	-16	7,867	-0.20%
2019/04/16	8	111.00	6	111.92	109.00	2	7,771	0.03%
2019/04/15	14	109.79	4	110.00	109.50	10	7,665	0.13%
2019/04/12	0	0.00	16	108.72	108.50	-16	7,641	-0.21%
2019/04/11	2	103.00	23	103.48	103.00	-21	7,484	-0.28%
2019/04/09	4	104.38	1	105.50	102.00	3	7,153	0.04%
2019/04/08	13	98.35	8	102.69	103.00	5	6,900	0.07%
2019/04/03	11	97.61	8	96.20	95.60	3	6,502	0.05%
2019/04/02	18	94.68	3	96.80	96.00	15	6,381	0.24%
2019/04/01	1	95.00	6	92.98	94.00	-5	6,138	-0.08%
2019/03/29	0	0.00	30	95.63	95.70	-30	5,878	-0.51%
2019/03/28	11	93.00	1	94.20	93.60	10	5,710	0.18%
2019/03/27	1	93.40	42	94.73	93.10	-41	5,667	-0.72%
2019/03/20	10	92.30	0	0.00	91.70	10	5,720	0.17%
2019/03/19	0	0.00	2	93.20	92.90	-2	5,727	-0.03%
2019/03/14	22	89.86	0	0.00	89.30	22	5,734	0.38%
2019/03/13	11	89.29	12	91.20	91.50	-1	5,788	-0.02%
2019/03/12	3	91.07	11	90.78	90.00	-8	5,770	-0.14%
2019/03/08	3	89.03	6	89.33	89.50	-3	5,964	-0.05%
2019/03/07	13	88.45	1	87.00	87.80	12	6,014	0.20%
2019/03/06	2	88.40	2	88.25	88.70	0	6,117	0.00%
2019/03/05	1	88.00	1	87.10	87.10	0	6,202	0.00%
2019/03/04	3	88.73	0	0.00	88.30	3	6,260	0.05%
2019/02/26	20	92.00	5	91.62	91.50	15	6,140	0.24%
2019/02/25	20	89.95	15	89.75	89.50	5	5,877	0.09%
2019/02/22	2	86.70	0	0.00	87.10	2	5,869	0.03%
2019/02/20	7	88.76	1	91.00	88.20	6	6,000	0.10%
2019/02/18	0	0.00	40.5	84.30	84.60	-40.5	6,349	-0.64%
2019/02/15	0	0.00	3	84.87	84.80	-3	6,629	-0.05%
2019/02/12	1	82.20	4	83.15	82.50	-3	6,730	-0.04%
2019/02/11	0	0.00	2	80.55	81.40	-2	6,679	-0.03%
2019/01/30	41	78.46	2	79.45	79.00	39	6,682	0.58%
2019/01/28	0	0.00	1	78.40	78.70	-1	6,608	-0.02%
2019/01/25	0	0.00	1	79.00	79.20	-1	6,661	-0.02%
2019/01/24	1	76.10	0	0.00	76.40	1	6,656	0.02%
2019/01/18	0	0.00	1	76.20	76.70	-1	6,705	-0.01%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/07	0	0.00	2	75.70	75.10	-2	6,604	-0.03%
2019/01/04	3	73.97	0	0.00	73.60	3	6,564	0.05%
2019/01/03	2	74.65	0	0.00	72.90	2	6,555	0.03%
2018/12/27	0	0.00	1	80.00	80.30	-1	6,561	-0.02%
2018/12/25	1	78.60	2	78.50	78.30	-1	6,576	-0.02%
2018/12/22	1	80.70	15	81.13	81.40	-14	6,618	-0.21%
2018/12/20	1	81.80	0	0.00	81.90	1	6,690	0.01%
2018/12/19	1	82.70	1	82.20	82.50	0	6,692	0.00%
2018/12/18	1	82.50	1	82.50	83.00	0	6,708	0.00%
2018/12/14	0	0.00	8	82.11	82.40	-8	6,780	-0.12%
2018/12/13	2	83.90	1	83.60	84.50	1	6,835	0.01%
2018/12/12	4	81.75	0	0.00	81.90	4	6,997	0.06%
2018/12/11	1	79.20	0	0.00	79.10	1	7,019	0.01%
2018/12/07	30	81.77	23	80.86	79.90	7	7,029	0.10%
2018/12/06	10	80.60	0	0.00	80.60	10	7,042	0.14%
2018/12/04	1	82.80	4	82.43	82.70	-3	7,131	-0.04%
2018/12/03	1	81.20	4	80.73	81.90	-3	7,074	-0.04%
2018/11/29	1	79.40	2	79.00	79.20	-1	6,845	-0.01%
2018/11/28	1	77.00	2	78.20	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	2	76.20	76.60	-2	6,683	-0.03%
2018/11/26	1	75.70	31	74.94	74.60	-30	6,621	-0.45%
2018/11/23	0	0.00	41	74.78	75.30	-41	6,823	-0.60%
2018/11/22	3	75.83	1	75.10	75.00	2	6,906	0.03%
2018/11/20	1	77.10	0	0.00	76.50	1	6,924	0.01%
2018/11/19	2	78.20	4	78.20	78.10	-2	6,854	-0.03%
2018/11/16	1	78.60	5	78.60	78.40	-4	6,724	-0.06%
2018/11/15	8	78.16	15	77.53	77.50	-7	6,608	-0.11%
2018/11/14	9	73.20	6	74.82	76.50	3	6,318	0.05%
2018/11/13	75	68.83	11	70.50	72.60	64	6,119	1.05%
2018/11/12	0	0.00	1	67.90	68.30	-1	6,028	-0.02%
2018/11/08	3	67.50	0	0.00	68.00	3	6,344	0.05%
2018/11/07	2	68.60	0	0.00	67.50	2	6,581	0.03%
2018/11/06	3	69.40	0	0.00	68.00	3	6,766	0.04%
2018/11/05	1	68.50	1	68.40	68.40	0	6,747	0.00%
2018/11/02	1	72.50	0	0.00	71.10	1	6,708	0.01%
2018/11/01	0	0.00	5	72.14	72.90	-5	6,694	-0.07%
2018/10/31	0	0.00	3	71.77	70.70	-3	6,699	-0.04%
2018/10/30	0	0.00	1	69.30	69.50	-1	6,655	-0.02%
2018/10/29	0	0.00	1	68.90	69.60	-1	6,644	-0.02%
2018/10/26	1	68.90	0	0.00	67.80	1	6,693	0.01%
2018/10/24	0	0.00	41	69.14	70.40	-41	6,755	-0.61%
2018/10/23	0	0.00	4	70.40	70.20	-4	6,734	-0.06%
2018/10/22	0	0.00	3	70.73	71.50	-3	6,793	-0.04%
2018/10/19	1	70.40	1	69.60	70.40	0	6,878	0.00%
2018/10/18	1	70.00	2	70.10	70.00	-1	6,903	-0.01%
2018/10/17	1	70.10	3	69.70	69.60	-2	7,048	-0.03%
2018/10/16	40	67.38	0	0.00	68.50	40	7,026	0.57%
2018/10/12	0	0.00	1	65.30	65.50	-1	7,102	-0.01%
2018/10/11	4	62.63	2	62.60	62.60	2	7,208	0.03%
2018/10/09	15	69.43	29	68.77	68.00	-14	7,173	-0.20%
2018/10/08	9	66.78	1	67.00	66.60	8	7,111	0.11%
2018/10/05	0	0.00	49	66.78	65.00	-49	7,119	-0.69%
2018/10/04	1	67.50	2	67.80	67.10	-1	7,149	-0.01%
2018/10/02	1	68.20	4	69.25	68.00	-3	7,119	-0.04%
2018/10/01	0	0.00	1	68.30	68.50	-1	7,077	-0.01%
2018/09/28	1	68.10	3	67.83	68.20	-2	7,059	-0.03%
2018/09/27	0	0.00	5	67.80	67.90	-5	7,007	-0.07%
2018/09/26	4	67.28	0	0.00	67.00	4	6,936	0.06%
2018/09/25	3	67.60	0	0.00	67.40	3	6,903	0.04%
2018/09/21	7	67.07	7	67.59	67.40	0	6,847	0.00%
2018/09/20	0	0.00	2	68.20	67.10	-2	6,780	-0.03%
2018/09/19	25	70.25	12	69.16	69.20	13	6,667	0.19%
2018/09/18	15	70.09	9	70.10	69.60	6	6,522	0.09%
2018/09/17	2	78.50	5	78.90	77.30	-3	6,180	-0.05%
2018/09/14	0	0.00	3	77.23	77.50	-3	6,086	-0.05%
2018/09/13	1	76.60	0	0.00	76.50	1	6,037	0.02%
2018/09/12	3	76.47	0	0.00	76.50	3	5,964	0.05%
2018/09/11	1	75.50	0	0.00	74.90	1	5,888	0.02%
2018/09/10	0	0.00	5	75.88	76.00	-5	5,796	-0.09%
2018/09/07	0	0.00	1	76.40	74.20	-1	5,624	-0.02%
2018/09/05	1	77.80	1	77.20	76.80	0	5,505	0.00%
2018/09/04	2	77.20	2	77.40	77.40	0	5,493	0.00%
2018/09/03	0	0.00	1.3	77.12	77.00	-1.3	5,475	-0.02%
2018/08/31	2	79.05	16	79.00	78.60	-14	5,469	-0.26%
2018/08/30	19	79.71	19	79.43	78.60	0	5,494	0.00%
2018/08/29	70	78.33	6	78.13	78.90	64	5,288	1.21%
2018/08/28	30	77.00	140	77.20	76.70	-110	5,213	-2.11%	大賣/鉅額交易
2018/08/27	0	0.00	10	75.50	76.80	-10	5,159	-0.19%
2018/08/24	8	74.76	22	74.43	75.00	-14	5,111	-0.27%
2018/08/23	0	0.00	1	74.40	75.00	-1	5,105	-0.02%
2018/08/22	1	76.40	1.1	75.95	75.40	-0.1	5,084	0.00%
2018/08/21	32	74.63	33	75.27	75.50	-1	5,024	-0.02%
2018/08/20	0	0.00	3	73.57	74.50	-3	4,991	-0.06%
2018/08/17	2	76.80	38	77.94	75.90	-36	4,865	-0.74%
2018/08/16	109	76.79	3	76.93	76.30	106	4,712	2.25%	大買/鉅額交易
2018/08/15	67	76.89	126	76.18	74.90	-59	4,566	-1.29%	大賣/
2018/08/14	31	74.73	9	75.50	76.90	22	4,325	0.51%
2018/08/13	22	72.81	30	73.05	73.50	-8	4,058	-0.20%
2018/08/10	2	72.20	4	72.25	72.00	-2	3,796	-0.05%
2018/08/08	2	72.20	0	0.00	71.80	2	3,787	0.05%
2018/08/07	4	72.35	2	72.40	72.80	2	3,805	0.05%
2018/08/06	2	73.00	5	72.46	73.30	-3	3,775	-0.08%
2018/08/03	3	71.00	0	0.00	70.90	3	3,697	0.08%
2018/08/02	0	0.00	1	71.40	70.90	-1	3,672	-0.03%
2018/08/01	3	73.10	6	72.88	73.00	-3	3,592	-0.08%
2018/07/31	2	72.10	2	71.70	72.00	0	3,505	0.00%
2018/07/30	0	0.00	11	71.60	71.80	-11	3,504	-0.31%
2018/07/27	4	70.83	33	71.39	71.30	-29	3,478	-0.83%
2018/07/26	2	70.75	1	70.70	70.80	1	3,402	0.03%
2018/07/25	10	72.40	0	0.00	72.20	10	3,293	0.30%
2018/07/24	9	72.73	34	72.24	72.50	-25	3,226	-0.77%
2018/07/23	1	70.40	8	70.40	70.80	-7	3,015	-0.23%
2018/07/20	24	70.48	9	70.77	69.90	15	2,969	0.51%
2018/07/19	0	0.00	7	70.76	69.90	-7	2,910	-0.24%
2018/07/18	49	68.96	13	69.58	70.50	36	2,785	1.29%
2018/07/17	10	67.00	3	67.27	67.20	7	2,640	0.27%
2018/07/13	3	64.77	1	64.80	65.60	2	2,529	0.08%
2018/07/12	7	67.36	1	67.50	67.70	6	2,476	0.24%
2018/07/11	0	0.00	1	67.30	67.10	-1	2,414	-0.04%
2018/07/10	1	67.40	0	0.00	67.40	1	2,403	0.04%
2018/07/09	0	0.00	3	66.80	67.40	-3	2,437	-0.12%
2018/07/06	3	65.93	0	0.00	66.00	3	2,443	0.12%
2018/07/02	1	67.50	0	0.00	66.60	1	2,528	0.04%
2018/06/29	2	67.20	1	66.90	67.40	1	2,535	0.04%
2018/06/28	0	0.00	1	66.30	66.70	-1	2,535	-0.04%
2018/06/25	3	67.67	0	0.00	67.10	3	2,618	0.11%
2018/06/21	11	68.27	0	0.00	69.10	11	2,712	0.41%
2018/06/13	2	70.25	3	70.67	70.90	-1	2,974	-0.03%
2018/06/12	6	70.57	0	0.00	69.80	6	3,155	0.19%
2018/06/11	3	71.00	4	70.90	70.80	-1	3,260	-0.03%
2018/06/08	2	72.30	1	71.10	71.00	1	3,384	0.03%
2018/06/07	0	0.00	5	71.70	71.90	-5	3,811	-0.13%
2018/06/06	0	0.00	2	70.00	70.90	-2	3,749	-0.05%
2018/06/05	3	69.87	2	70.05	69.90	1	3,756	0.03%
2018/06/04	1	68.50	7	69.99	70.60	-6	3,735	-0.16%
2018/06/01	0	0.00	4	68.30	68.60	-4	3,677	-0.11%
2018/05/31	1	68.00	1	68.10	67.70	0	3,676	0.00%
2018/05/30	0	0.00	1	68.10	67.70	-1	3,678	-0.03%
2018/05/29	0	0.00	1	69.00	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	2	68.30	68.30	-2	3,681	-0.05%
2018/05/25	0	0.00	10	68.20	67.50	-10	3,685	-0.27%
2018/05/24	0	0.00	1	67.90	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	1	68.10	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	3	67.70	67.40	-3	3,732	-0.08%
2018/05/21	0	0.00	4	67.23	67.60	-4	3,838	-0.10%
2018/05/18	1	66.30	0	0.00	66.40	1	3,817	0.03%
2018/05/17	0	0.00	2	66.90	66.70	-2	3,840	-0.05%
2018/05/16	4	65.58	1	65.60	65.70	3	3,819	0.08%
2018/05/15	5	67.20	11	67.86	66.10	-6	3,834	-0.16%
2018/05/14	2	66.90	2	67.45	67.50	0	3,880	0.00%
2018/05/10	1	65.90	2	65.60	65.60	-1	3,900	-0.03%
2018/05/09	4	65.10	1	65.00	65.00	3	3,951	0.08%
2018/05/08	4	65.60	0	0.00	65.50	4	3,984	0.10%
2018/05/03	1	63.40	1	63.10	63.00	0	3,973	0.00%
2018/05/02	1	64.40	0	0.00	63.90	1	4,010	0.02%
2018/04/30	3	63.70	0	0.00	64.90	3	4,037	0.07%
2018/04/25	0	0.00	4	62.43	63.20	-4	4,166	-0.10%
2018/04/24	11	64.11	1	62.50	62.50	10	4,192	0.24%
2018/04/20	0	0.00	1	65.90	65.90	-1	4,222	-0.02%
2018/04/19	1	65.60	0	0.00	66.40	1	4,238	0.02%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	2	65.50	2	65.00	64.80	0	4,263	0.00%
2018/04/16	0	0.00	4	67.20	66.80	-4	4,256	-0.09%
2018/04/13	2	67.35	1	67.60	66.80	1	4,358	0.02%
2018/04/12	1	66.60	0	0.00	66.80	1	4,364	0.02%
2018/04/11	3	67.13	2	66.70	66.50	1	4,360	0.02%
2018/04/10	1	67.60	1	67.90	67.70	0	4,345	0.00%
2018/04/09	1	67.80	0	0.00	67.30	1	4,343	0.02%
2018/04/03	4	67.80	0	0.00	68.00	4	4,342	0.09%
2018/04/02	0	0.00	5	69.06	69.20	-5	4,325	-0.12%
2018/03/31	0	0.00	21	68.36	68.50	-21	4,344	-0.48%
2018/03/30	4	69.85	1	70.00	68.90	3	4,364	0.07%
2018/03/29	26	70.40	1	70.50	69.80	25	4,420	0.57%
2018/03/28	1	69.60	2	69.95	69.90	-1	4,429	-0.02%
2018/03/27	2	70.05	12	70.20	70.50	-10	4,395	-0.23%
2018/03/26	12	68.26	4	67.90	69.50	8	4,342	0.18%
2018/03/23	4	67.53	1	68.40	67.50	3	4,330	0.07%
2018/03/22	1	70.60	3	70.07	69.60	-2	4,274	-0.05%
2018/03/21	5	70.96	14	70.81	70.30	-9	4,237	-0.21%
2018/03/20	15	70.39	15	70.74	71.10	0	4,175	0.00%
2018/03/19	16	70.14	2	70.10	69.60	14	4,077	0.34%
2018/03/16	18	71.13	8	69.98	69.50	10	4,050	0.25%
2018/03/15	1	70.30	5	69.92	70.10	-4	3,893	-0.10%
2018/03/14	4	69.08	1	69.40	68.80	3	3,810	0.08%
2018/03/13	31	69.45	26	70.21	70.10	5	3,720	0.13%
2018/03/09	6	62.75	2	63.10	62.70	4	3,314	0.12%
2018/03/08	5	63.06	0	0.00	62.60	5	3,334	0.15%
2018/03/07	0	0.00	1	63.80	63.90	-1	3,429	-0.03%
2018/03/02	0	0.00	2	63.10	63.10	-2	3,756	-0.05%
2018/02/26	0	0.00	2	63.95	63.60	-2	3,761	-0.05%
2018/02/23	0	0.00	5	63.26	63.50	-5	3,777	-0.13%
2018/02/22	0	0.00	2	61.65	61.70	-2	3,801	-0.05%
2018/02/21	8	61.25	1	61.40	61.00	7	3,802	0.18%
2018/02/12	0	0.00	1	61.40	61.40	-1	3,728	-0.03%
2018/02/09	3	60.60	0	0.00	60.70	3	3,884	0.08%
2018/02/08	0	0.00	4	62.20	61.80	-4	3,931	-0.10%
2018/02/06	3	62.40	0	0.00	60.60	3	4,104	0.07%
2018/02/02	3	67.40	0	0.00	67.00	3	4,121	0.07%
2018/02/01	11	68.96	7	68.53	68.20	4	4,247	0.09%
2018/01/31	2	66.40	7	66.20	66.80	-5	4,370	-0.11%
2018/01/30	2	67.60	0	0.00	66.60	2	4,413	0.05%
2018/01/26	0	0.00	1	67.30	67.30	-1	4,617	-0.02%
2018/01/25	1	68.30	0	0.00	67.70	1	4,774	0.02%
2018/01/23	2	66.90	1	67.00	67.00	1	5,157	0.02%
2018/01/22	2	67.45	1	66.90	67.20	1	5,299	0.02%
2018/01/18	0	0.00	2	70.40	69.20	-2	5,402	-0.04%
2018/01/17	2	69.50	0	0.00	69.40	2	5,584	0.04%
2018/01/15	4	69.50	0	0.00	68.70	4	6,252	0.06%
2018/01/11	1	68.00	0	0.00	68.10	1	6,392	0.02%
2018/01/10	3	68.90	1	69.00	68.20	2	6,417	0.03%
2018/01/09	0	0.00	2	69.30	69.20	-2	6,405	-0.03%
2018/01/05	0	0.00	4	66.85	67.20	-4	6,309	-0.06%
2018/01/04	0	0.00	3	66.77	66.90	-3	6,328	-0.05%
2018/01/03	0	0.00	4	66.40	66.10	-4	6,464	-0.06%
2018/01/02	1	65.40	1	66.30	66.30	0	6,472	0.00%