臻鼎-KY (4958)-凱基-彰化券商分點個股進出

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
132.0
漲跌
▼0.5
漲幅
-0.38%
成交量
15,145張
產業
上市電子零組件類股
1022人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

臻鼎-KY (4958)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	8	132.06	15.1	133.33	132.50	-7.1	9,762	-0.07%
2024/06/18	4	129.50	1	122.50	130.00	3	9,408	0.03%
2024/06/13	29	119.07	3	120.17	119.00	26	9,351	0.28%
2024/06/12	1	119.00	1	118.00	119.00	0	9,426	0.00%
2024/06/07	11	118.27	12	117.50	116.50	-1	9,642	-0.01%
2024/06/06	2	112.00	12	111.00	113.50	-10	9,601	-0.10%
2024/06/04	1	119.00	0	0.00	118.50	1	9,315	0.01%
2024/06/03	0	0.00	21	121.19	121.50	-21	9,233	-0.23%
2024/05/31	1	122.50	1	125.50	122.00	0	9,187	0.00%
2024/05/30	2	124.75	1	126.00	124.50	1	9,048	0.01%
2024/05/29	1	121.50	6	121.00	122.00	-5	8,874	-0.06%
2024/05/28	1	119.50	1	119.50	120.50	0	8,831	0.00%
2024/05/27	4	121.00	5	120.80	121.00	-1	8,855	-0.01%
2024/05/24	1	119.50	0	0.00	120.00	1	8,838	0.01%
2024/05/23	1	118.50	4	117.75	118.50	-3	8,783	-0.03%
2024/05/22	1	115.50	0	0.00	116.00	1	8,726	0.01%
2024/05/20	0	0.00	0.2	118.50	119.50	-0.2	8,665	0.00%
2024/05/17	0	0.00	0.1	118.50	118.50	-0.1	8,651	0.00%
2024/05/16	0.2	119.67	0	0.00	119.00	0.2	8,604	0.00%
2024/05/15	1	120.00	0	0.00	118.50	1	8,558	0.01%
2024/05/13	0	0.00	3	121.17	122.00	-3	8,375	-0.04%
2024/05/10	6	121.00	22	119.00	120.00	-16	8,310	-0.19%
2024/05/09	16	120.50	1	121.00	121.00	15	8,240	0.18%
2024/05/08	1	119.50	0	0.00	120.00	1	8,160	0.01%
2024/05/07	22	117.91	2	117.25	118.50	20	8,077	0.25%
2024/05/06	0	0.00	2	116.50	116.50	-2	8,005	-0.02%
2024/05/03	0	0.00	1	116.50	115.50	-1	7,960	-0.01%
2024/04/29	2	115.50	3	115.83	116.50	-1	7,887	-0.01%
2024/04/26	0	0.00	1	115.00	114.00	-1	7,865	-0.01%
2024/04/25	0	0.00	0	115.00	114.50	0	7,871	0.00%
2024/04/24	1.1	117.05	1.3	116.62	117.00	-0.2	7,880	0.00%
2024/04/23	4	115.63	5	114.50	113.50	-1	7,862	-0.01%
2024/04/22	0	0.00	10	112.50	113.00	-10	7,861	-0.13%
2024/04/19	0	113.00	0	0.00	112.00	0	7,771	0.00%
2024/04/18	0	0.00	5	113.10	112.50	-5	7,633	-0.07%
2024/04/16	0.1	113.00	0	0.00	112.50	0.1	7,462	0.00%
2024/04/15	0.1	115.50	0	0.00	115.50	0.1	7,425	0.00%
2024/04/12	1	116.50	1	118.00	117.50	0	7,300	0.00%
2024/04/11	2.1	117.77	0	0.00	117.50	2.1	7,228	0.03%
2024/04/10	33.1	118.73	1	121.00	119.00	32.1	7,158	0.45%
2024/04/09	46	123.47	3	123.00	123.50	43	6,937	0.62%
2024/04/08	3	124.50	1	125.00	125.50	2	6,753	0.03%
2024/04/03	4	129.75	0	0.00	129.50	4	6,495	0.06%
2024/04/02	11	132.73	6	131.08	132.00	5	6,231	0.08%
2024/04/01	14	130.11	9.1	129.65	126.50	5	5,618	0.09%
2024/03/29	1	126.50	2.3	125.96	125.00	-1.3	5,180	-0.03%
2024/03/28	11	124.09	108	122.08	125.00	-97	4,894	-1.98%	大賣/
2024/03/27	1	111.50	0	0.00	115.50	1	4,312	0.02%
2024/03/22	8	114.88	2	115.50	115.00	6	4,250	0.14%
2024/03/21	2	111.25	4	112.00	113.00	-2	4,138	-0.05%
2024/03/20	0	0.00	7	111.36	111.00	-7	4,063	-0.17%
2024/03/19	3	106.50	0	0.00	107.50	3	3,883	0.08%
2024/03/15	2	105.25	1	107.00	106.50	1	3,816	0.03%
2024/03/14	1	104.00	0	0.00	106.00	1	3,665	0.03%
2024/03/13	3	107.83	6	108.33	108.00	-3	3,525	-0.09%
2024/02/23	0.1	99.00	0	0.00	98.40	0.1	3,220	0.00%
2024/02/21	1	99.80	0	0.00	99.20	1	3,282	0.03%
2024/02/05	2	98.00	1	98.40	98.50	1	3,221	0.03%
2024/01/19	0	0.00	1	100.00	102.00	-1	3,262	-0.03%
2024/01/18	1	99.50	0	0.00	99.80	1	3,256	0.03%
2024/01/10	1	103.50	0	0.00	103.00	1	3,203	0.03%
2024/01/09	4	106.25	6	105.75	106.50	-2	3,190	-0.06%
2024/01/08	0	0.00	1	109.00	109.00	-1	3,130	-0.03%
2024/01/04	2	110.00	3	110.17	110.00	-1	3,092	-0.03%
2024/01/03	0	0.00	0.1	108.50	108.50	-0.1	3,064	0.00%
2023/12/28	1	109.50	4	110.00	109.50	-3	2,961	-0.10%
2023/12/27	1	108.00	0	0.00	108.50	1	2,903	0.03%
2023/12/25	0	0.00	1	107.00	108.00	-1	2,853	-0.04%
2023/12/20	0	0.00	4	108.50	107.00	-4	2,736	-0.15%
2023/12/19	0	0.00	1	107.00	107.50	-1	2,663	-0.04%
2023/12/18	0	0.00	1	106.00	107.00	-1	2,617	-0.04%
2023/12/14	0	0.00	0.1	106.50	107.00	-0.1	2,619	0.00%
2023/12/12	0	0.00	6	106.00	106.50	-6	2,649	-0.23%
2023/12/11	0.1	103.00	2	104.75	104.50	-2	2,633	-0.07%
2023/12/08	2	102.25	0	0.00	103.00	2	2,622	0.08%
2023/12/07	1	104.00	0	0.00	103.50	1	2,606	0.04%
2023/12/05	2	102.00	1	102.50	103.00	1	2,637	0.04%
2023/12/04	4	102.50	0	0.00	103.00	4	2,668	0.15%
2023/12/01	2	103.00	0	0.00	103.00	2	2,675	0.07%
2023/11/24	0	0.00	4	106.50	105.00	-4	2,610	-0.15%
2023/11/20	1	102.00	1	102.00	102.00	0	2,472	0.00%
2023/11/17	2	104.00	14	104.00	104.50	-12	2,436	-0.49%
2023/11/16	0	0.00	1	103.50	103.50	-1	2,417	-0.04%
2023/11/13	1	103.50	0	0.00	103.00	1	2,410	0.04%
2023/11/09	1	103.50	2	103.50	103.50	-1	2,446	-0.04%
2023/11/08	2	103.00	11	102.95	103.00	-9	2,480	-0.36%
2023/11/03	0	0.00	1	99.10	99.60	-1	2,625	-0.04%
2023/10/27	0.6	97.50	0	0.00	98.00	0.6	2,615	0.02%
2023/10/25	1	99.00	2	99.15	99.00	-1	2,612	-0.04%
2023/10/24	5	94.98	0	0.00	96.40	5	2,591	0.19%
2023/10/23	2	96.05	0	0.00	95.20	2	2,581	0.08%
2023/10/20	0	0.00	2	97.50	97.80	-2	2,582	-0.08%
2023/10/19	1	98.50	0	0.00	98.50	1	2,609	0.04%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/10/13	0	0.00	2	101.50	101.50	-2	2,681	-0.07%
2023/10/11	0	0.00	1	100.50	100.50	-1	2,690	-0.04%
2023/10/03	1	98.40	0	0.00	98.40	1	2,670	0.04%
2023/10/02	0	0.00	1	99.70	99.80	-1	2,677	-0.04%
2023/09/27	1	97.60	0	0.00	97.60	1	2,710	0.04%
2023/09/26	0.1	98.30	0	0.00	98.30	0.1	2,719	0.00%
2023/09/25	0	0.00	1	99.50	99.50	-1	2,717	-0.04%
2023/09/21	1	97.70	0	0.00	97.70	1	2,749	0.04%
2023/09/20	0	0.00	1	102.50	101.50	-1	2,735	-0.04%
2023/09/19	0.1	102.50	0	0.00	102.50	0.1	2,733	0.00%
2023/09/18	0	0.00	5	102.00	101.50	-5	2,760	-0.18%
2023/09/15	1	100.00	0	0.00	102.50	1	2,788	0.04%
2023/09/14	0	0.00	3	100.00	100.50	-3	2,780	-0.11%
2023/09/12	1	96.60	0	0.00	98.60	1	2,858	0.03%
2023/09/08	4	96.45	0	0.00	96.50	4	2,864	0.14%
2023/09/07	3	98.03	5	99.00	97.80	-2	2,853	-0.07%
2023/09/06	2	98.90	2.3	98.89	99.00	-0.3	2,849	-0.01%
2023/09/05	2	97.20	0	0.00	97.30	2	2,830	0.07%
2023/08/31	1	96.80	0	0.00	96.70	1	2,895	0.03%
2023/08/30	2	96.40	0	0.00	96.80	2	2,915	0.07%
2023/08/29	3	95.70	0	0.00	95.10	3	2,961	0.10%
2023/08/24	0.1	95.80	0	0.00	95.70	0.1	3,085	0.00%
2023/08/18	0.1	95.40	0	0.00	95.10	0.1	3,156	0.00%
2023/08/17	1.1	95.97	2	96.20	96.30	-0.9	3,194	-0.03%
2023/08/16	0	0.00	2	96.35	96.30	-2	3,200	-0.06%
2023/08/14	0	0.00	1	94.60	95.50	-1	3,231	-0.03%
2023/08/11	1.1	96.21	0	0.00	96.00	1.1	3,207	0.03%
2023/08/10	2.4	96.52	0	0.00	98.50	2.4	3,205	0.07%
2023/08/09	0.1	105.00	0	0.00	105.00	0.1	3,023	0.00%
2023/08/08	2	105.50	0	0.00	105.50	2	3,063	0.07%
2023/08/04	0.1	104.50	0	0.00	104.50	0.1	3,260	0.00%
2023/08/02	0.1	105.00	1	104.50	104.50	-0.9	3,288	-0.03%
2023/08/01	2	106.25	0	0.00	106.50	2	3,289	0.06%
2023/07/31	0.1	106.00	0	0.00	105.00	0.1	3,257	0.00%
2023/07/27	0.1	105.50	1	105.00	105.00	-0.9	3,242	-0.03%
2023/07/26	0	0.00	2	105.50	105.50	-2	3,262	-0.06%
2023/07/25	0	0.00	2	105.50	106.50	-2	3,276	-0.06%
2023/07/21	2	104.50	2	105.50	104.50	0	3,306	0.00%
2023/07/20	0.1	105.50	0	0.00	105.50	0.1	3,322	0.00%
2023/07/19	2	105.75	0	0.00	105.00	2	3,340	0.06%
2023/07/18	3	106.00	0	0.00	107.00	3	3,328	0.09%
2023/07/17	0	0.00	1	106.50	107.00	-1	3,287	-0.03%
2023/07/13	4	105.75	0	0.00	105.00	4	3,280	0.12%
2023/07/11	1	105.50	0	0.00	105.50	1	3,306	0.03%
2023/07/10	2.1	104.55	0	0.00	105.00	2.1	3,348	0.06%
2023/07/06	2	105.75	1	105.50	105.00	1	3,375	0.03%
2023/07/03	1	105.50	1	105.50	105.50	0	3,398	0.00%
2023/06/29	1	105.50	0	0.00	104.50	1	3,496	0.03%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	2	106.75	0	0.00	106.00	2	3,486	0.06%
2023/06/26	0	0.00	8.1	109.19	109.00	-8.1	3,484	-0.23%
2023/06/20	1	106.00	0	0.00	105.50	1	3,471	0.03%
2023/06/16	3	107.50	0	0.00	107.00	3	3,498	0.09%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/14	2	108.25	0	0.00	108.00	2	3,531	0.06%
2023/06/13	5	108.50	84	108.50	108.50	-79	3,585	-2.20%
2023/06/12	1	107.00	0	0.00	107.50	1	3,679	0.03%
2023/06/09	1	107.50	0	0.00	107.50	1	3,890	0.03%
2023/06/08	4	108.00	0	0.00	107.50	4	3,940	0.10%
2023/06/07	0	0.00	16	109.50	109.50	-16	3,974	-0.40%
2023/06/06	4	108.50	1.2	109.00	108.50	2.8	4,037	0.07%
2023/06/05	6	109.83	0	0.00	108.50	6	4,089	0.15%
2023/06/02	110	114.53	0	0.00	114.50	110	4,132	2.66%	大買/鉅額交易
2023/06/01	0.1	115.00	0	0.00	115.50	0.1	4,096	0.00%
2023/05/31	0.1	116.00	0	0.00	116.00	0.1	4,098	0.00%
2023/05/29	1	114.50	4	114.50	114.50	-3	4,041	-0.07%
2023/05/26	0.1	113.50	0.5	113.50	114.00	-0.4	4,056	-0.01%
2023/05/25	0	0.00	15.5	113.97	113.50	-15.5	4,071	-0.38%
2023/05/24	0	0.00	1	112.50	113.00	-1	4,060	-0.02%
2023/05/19	0	0.00	4	112.13	113.00	-4	3,976	-0.10%
2023/05/18	0	0.00	5	110.00	110.00	-5	3,958	-0.13%
2023/05/17	1	108.00	0	0.00	107.50	1	3,907	0.03%
2023/05/16	1	108.00	0.3	107.50	107.50	0.7	3,892	0.02%
2023/05/12	5.2	105.50	0	0.00	105.00	5.2	3,857	0.14%
2023/05/11	4.6	106.51	2	108.75	106.00	2.6	3,814	0.07%
2023/05/10	0	113.75	3	114.00	114.00	-3	3,701	-0.08%
2023/05/09	0	0.00	1	114.00	115.00	-1	3,694	-0.03%
2023/05/08	0.1	115.50	0	0.00	115.50	0.1	3,669	0.00%
2023/05/04	0.2	112.75	0	0.00	113.00	0.2	3,658	0.01%
2023/05/03	0.2	112.63	1	112.50	112.50	-0.8	3,683	-0.02%
2023/05/02	0.1	112.50	0	0.00	112.00	0.1	3,725	0.00%
2023/04/28	1	112.50	0	0.00	111.50	1	3,754	0.03%
2023/04/17	0	0.00	1	113.00	113.00	-1	3,729	-0.03%
2023/04/13	0	0.00	3	113.67	113.00	-3	3,739	-0.08%
2023/04/11	0	0.00	0.1	113.00	113.50	-0.1	3,728	0.00%
2023/04/10	2	112.00	0	0.00	111.50	2	3,751	0.05%
2023/03/29	0.1	112.00	5	112.00	112.00	-4.9	3,928	-0.12%
2023/03/27	0	0.00	12.1	112.00	112.00	-12.1	4,225	-0.29%
2023/03/24	3.1	110.02	5	110.00	110.50	-1.9	4,365	-0.04%
2023/03/23	0	0.00	16	110.00	109.50	-16	4,328	-0.37%
2023/03/21	15	107.50	0	0.00	108.00	15	4,374	0.34%
2023/03/20	0	0.00	0	108.00	107.50	0	4,332	0.00%
2023/03/16	5.2	107.06	1	108.00	107.50	4.2	4,400	0.10%
2023/03/15	9	107.39	0	0.00	107.50	9	4,430	0.20%
2023/03/14	16	109.97	0	0.00	108.50	16	4,464	0.36%
2023/03/13	1	113.50	0	0.00	115.50	1	4,372	0.02%
2023/03/10	1	114.00	0	0.00	114.00	1	4,366	0.02%
2023/03/09	0.1	116.00	0	0.00	117.00	0.1	4,365	0.00%
2023/03/07	0	0.00	5	117.00	117.50	-5	4,285	-0.12%
2023/03/03	1	115.50	11	115.00	114.50	-10	4,178	-0.24%
2023/03/02	1.1	113.09	2	113.50	113.50	-0.9	4,160	-0.02%
2023/03/01	1	114.00	1	113.50	114.00	0	4,152	0.00%
2023/02/24	5	113.00	0	0.00	112.00	5	4,145	0.12%
2023/02/23	0	0.00	16	113.38	114.00	-16	4,128	-0.39%
2023/02/21	0.1	114.00	0	0.00	115.00	0.1	4,146	0.00%
2023/02/20	6	114.50	0	0.00	114.50	6	4,260	0.14%
2023/02/17	0	0.00	1	115.00	114.50	-1	4,350	-0.02%
2023/02/14	0.1	113.50	5	113.50	113.50	-4.9	4,577	-0.11%
2023/02/13	2.1	111.75	1	112.00	113.00	1.1	4,610	0.02%
2023/02/08	1	111.50	1	111.00	112.50	0	4,807	0.00%
2023/02/07	3	113.33	0	0.00	112.50	3	4,780	0.06%
2023/02/03	10	112.50	0	0.00	112.50	10	4,826	0.21%
2023/02/02	0	0.00	0	112.00	113.00	0	4,845	0.00%
2023/02/01	0	0.00	1	112.00	111.50	-1	4,822	-0.02%
2023/01/30	5	109.00	1	109.00	109.00	4	4,915	0.08%
2023/01/12	1	107.00	0	0.00	106.50	1	5,021	0.02%
2023/01/11	0.1	109.00	1	108.50	107.50	-0.9	5,081	-0.02%
2023/01/09	1	107.50	63	107.99	107.50	-62	5,124	-1.21%
2023/01/06	2	104.50	1	104.50	104.50	1	5,115	0.02%
2023/01/05	0.1	104.00	28	105.54	103.50	-27.9	5,148	-0.54%
2023/01/04	0.1	105.50	0	0.00	104.50	0.1	5,113	0.00%
2023/01/03	26	104.50	0	0.00	107.00	26	5,118	0.51%
2022/12/30	0	0.00	26.1	106.00	105.00	-26.1	5,090	-0.51%
2022/12/29	91	104.00	0	0.00	105.00	91	5,117	1.78%
2022/12/28	1.1	105.02	0	0.00	105.00	1.1	5,119	0.02%
2022/12/27	0.2	108.00	0	0.00	107.00	0.2	5,096	0.00%
2022/12/21	0	0.00	0	108.50	109.00	0	5,182	0.00%
2022/12/19	1	112.50	0	0.00	113.00	1	4,920	0.02%
2022/12/13	1	112.50	0	0.00	112.50	1	4,634	0.02%
2022/12/09	2	117.50	0.1	118.00	116.00	2	4,598	0.04%
2022/12/08	3.1	115.49	1	117.50	117.00	2.1	4,574	0.04%
2022/12/07	3	125.50	1	123.00	122.50	2	4,475	0.04%
2022/12/06	1	128.00	7	127.64	127.00	-6	4,408	-0.14%
2022/12/05	0	0.00	3	125.17	125.50	-3	4,303	-0.07%
2022/12/02	0	0.00	1	121.00	122.50	-1	4,187	-0.02%
2022/12/01	1	121.50	0	0.00	121.00	1	4,176	0.02%
2022/11/30	1	119.50	1	119.50	119.50	0	4,194	0.00%
2022/11/29	1	118.50	0.1	118.50	119.00	1	4,174	0.02%
2022/11/28	0	0.00	1	118.00	118.00	-1	4,194	-0.02%
2022/11/25	0.1	117.00	0	0.00	117.50	0.1	4,243	0.00%
2022/11/21	2	117.50	0	0.00	119.00	2	4,313	0.05%
2022/11/18	0	0.00	1	118.00	118.50	-1	4,318	-0.02%
2022/11/17	0	0.00	1	119.50	119.50	-1	4,343	-0.02%
2022/11/16	0	0.00	2	119.50	120.00	-2	4,351	-0.05%
2022/11/15	0	118.00	0.1	118.00	119.00	-0.1	4,269	0.00%
2022/11/14	0	0.00	4.8	117.51	118.00	-4.8	4,215	-0.11%
2022/11/11	3	116.33	0	0.00	116.00	3	4,172	0.07%
2022/11/09	0.1	113.00	2	113.50	114.00	-1.9	4,099	-0.05%
2022/11/08	0	113.00	0	0.00	113.50	0	4,113	0.00%
2022/11/07	0.1	112.50	0	0.00	112.50	0.1	4,155	0.00%
2022/11/04	1	112.50	0	0.00	113.00	1	4,186	0.02%
2022/11/02	0	0.00	6	110.00	111.00	-6	4,292	-0.14%
2022/11/01	0	0.00	1	107.50	108.00	-1	4,304	-0.02%
2022/10/31	1	105.50	5	105.50	106.00	-4	4,304	-0.09%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/27	6	103.50	0	0.00	105.00	6	4,348	0.14%
2022/10/26	5	102.50	0	0.00	103.50	5	4,320	0.12%
2022/10/24	0	0.00	6	106.42	106.50	-6	4,280	-0.14%
2022/10/21	6	102.17	0	0.00	102.00	6	4,273	0.14%
2022/10/20	0.2	104.33	0	0.00	105.00	0.2	4,275	0.00%
2022/10/19	0.1	107.50	0	0.00	107.00	0.1	4,239	0.00%
2022/10/17	0.1	107.00	0	0.00	108.50	0.1	4,235	0.00%
2022/10/12	0	0.00	3	105.00	106.50	-3	4,488	-0.07%
2022/10/11	3.3	105.53	0	0.00	105.50	3.3	4,593	0.07%
2022/10/05	0	0.00	5	109.50	108.00	-5	4,686	-0.11%
2022/10/04	0	0.00	5	106.00	107.50	-5	4,656	-0.11%
2022/09/28	5	103.50	0	0.00	103.50	5	4,619	0.11%
2022/09/26	0.1	111.00	0	0.00	109.00	0.1	4,591	0.00%
2022/09/21	0.1	114.00	0	0.00	114.50	0.1	4,797	0.00%
2022/09/20	0	0.00	1	114.50	116.00	-1	4,844	-0.02%
2022/09/19	0.1	113.50	0	0.00	114.00	0.1	4,856	0.00%
2022/09/15	0	0.00	2	117.00	117.00	-2	4,839	-0.04%
2022/09/14	0	0.00	5	114.30	116.50	-5	4,857	-0.10%
2022/09/13	0	0.00	2	116.00	116.00	-2	4,870	-0.04%
2022/09/07	0.1	111.00	0	0.00	112.50	0.1	5,051	0.00%
2022/09/06	3	112.83	1	113.00	113.50	2	5,064	0.04%
2022/09/05	2	111.00	1	111.00	109.50	1	5,020	0.02%
2022/09/02	1	110.50	1	110.50	109.00	0	5,027	0.00%
2022/09/01	3.1	110.36	3	111.50	111.00	0.1	5,012	0.00%
2022/08/30	2.1	113.48	1	114.50	113.50	1.1	4,973	0.02%
2022/08/29	3.1	110.16	1	110.50	111.00	2.1	5,017	0.04%
2022/08/25	0	0.00	4	113.50	114.00	-4	5,206	-0.08%
2022/08/24	5.2	114.94	5	113.50	113.50	0.2	5,328	0.00%
2022/08/23	2.3	115.08	0	0.00	115.00	2.3	5,538	0.04%
2022/08/22	0.1	115.50	2	116.50	117.00	-1.9	5,883	-0.03%
2022/08/19	1.1	115.55	0	0.00	116.00	1.1	5,969	0.02%
2022/08/18	0.1	116.50	0	0.00	116.50	0.1	6,162	0.00%
2022/08/17	0.1	117.00	2	118.00	117.50	-1.9	6,229	-0.03%
2022/08/16	0	0.00	3.6	118.33	118.50	-3.6	6,271	-0.06%
2022/08/15	0.1	116.00	0	0.00	117.50	0.1	6,250	0.00%
2022/08/12	1.4	116.96	2	116.50	117.00	-0.6	6,214	-0.01%
2022/08/11	3.1	118.81	0.1	120.00	118.00	3	6,179	0.05%
2022/08/10	0.1	117.00	1	116.00	118.00	-0.9	6,048	-0.01%
2022/08/08	2	115.50	1	115.00	115.50	1	5,897	0.02%
2022/08/03	0	0.00	0.1	112.00	113.00	-0.1	5,923	0.00%
2022/08/02	0.1	110.50	0	0.00	111.00	0.1	5,903	0.00%
2022/08/01	0	0.00	1.1	113.03	113.50	-1.1	5,881	-0.02%
2022/07/29	0	0.00	2	113.00	113.00	-2	5,877	-0.03%
2022/07/28	0.1	111.00	0	0.00	111.50	0.1	5,882	0.00%
2022/07/27	2	111.50	3.1	112.29	113.00	-1.1	5,862	-0.02%
2022/07/26	0.1	111.00	0	0.00	111.00	0.1	5,845	0.00%
2022/07/25	1	112.50	0	0.00	112.50	1	5,852	0.02%
2022/07/22	1.2	113.00	3	113.17	112.50	-1.8	5,834	-0.03%
2022/07/21	0.1	109.50	21.4	113.11	113.50	-21.3	5,817	-0.37%
2022/07/20	11.1	109.14	27	109.04	109.00	-15.9	5,704	-0.28%
2022/07/19	6.3	103.98	5	104.00	104.00	1.3	5,614	0.02%
2022/07/18	0.1	101.50	7	104.07	104.00	-6.9	5,620	-0.12%
2022/07/15	0.1	101.50	2	99.40	100.50	-1.9	5,599	-0.03%
2022/07/14	0.1	96.19	1	96.50	96.30	-0.9	5,579	-0.02%
2022/07/12	3.1	94.14	0	0.00	94.10	3.1	5,593	0.06%
2022/07/11	0	0.00	2	96.30	96.00	-2	5,628	-0.04%
2022/07/08	3	96.30	1	95.00	96.00	2	5,669	0.04%
2022/07/07	2	95.00	4	96.00	96.00	-2	5,676	-0.04%
2022/07/06	8	95.03	0	0.00	92.30	8	5,694	0.14%
2022/07/05	1.1	95.80	0	0.00	96.30	1.1	5,711	0.02%
2022/07/04	3	98.30	0	0.00	97.60	3	5,739	0.05%
2022/07/01	6	96.85	3	98.93	95.80	3	5,865	0.05%
2022/06/30	3.1	102.67	2	103.00	103.00	1.1	5,777	0.02%
2022/06/29	0	0.00	12	106.17	106.50	-12	5,744	-0.21%
2022/06/28	0	0.00	1	105.00	104.50	-1	5,741	-0.02%
2022/06/27	0	0.00	1	105.00	104.00	-1	5,736	-0.02%
2022/06/24	1.1	101.52	0	0.00	102.00	1.1	5,788	0.02%
2022/06/22	3	103.17	1	104.50	102.00	2	5,983	0.03%
2022/06/20	2	104.50	4	103.00	102.00	-2	6,109	-0.03%
2022/06/17	3	110.00	31	109.55	111.00	-28	6,100	-0.46%
2022/06/16	1.1	112.01	47	111.56	111.00	-46	6,177	-0.74%
2022/06/15	10	114.00	0	0.00	114.00	10	6,338	0.16%
2022/06/14	1.2	115.67	0	0.00	116.00	1.2	6,548	0.02%
2022/06/13	5.1	114.02	0	0.00	114.50	5.1	6,525	0.08%
2022/06/10	1.2	116.54	1	116.50	116.50	0.2	6,497	0.00%
2022/06/09	5	118.30	1	118.50	118.00	4	6,475	0.06%
2022/06/08	0.1	117.50	11	117.00	118.00	-10.9	6,448	-0.17%
2022/06/07	4	118.00	0	0.00	118.00	4	6,428	0.06%
2022/06/06	3.1	118.40	6	118.58	118.00	-2.9	6,344	-0.05%
2022/06/02	17.1	116.44	13	116.00	116.00	4.1	6,235	0.07%
2022/06/01	3.1	118.52	0	118.50	119.00	3.1	6,125	0.05%
2022/05/31	32.1	119.10	7	120.43	121.00	25.1	5,982	0.42%
2022/05/30	11	119.64	79	119.81	118.50	-68	5,703	-1.19%
2022/05/27	20.1	114.90	91	114.50	114.50	-70.9	5,320	-1.33%
2022/05/26	4.2	115.00	10	115.40	115.50	-5.8	5,226	-0.11%
2022/05/25	0	112.50	11.2	112.39	113.00	-11.1	5,015	-0.22%
2022/05/24	2	110.50	1	111.00	111.00	1	4,933	0.02%
2022/05/23	0.1	109.00	13	109.00	109.00	-12.9	4,840	-0.27%
2022/05/20	0	0.00	8	108.00	108.50	-8	4,829	-0.17%
2022/05/19	0.1	106.00	5	107.70	108.50	-4.9	4,793	-0.10%
2022/05/18	3	107.83	5	107.50	107.50	-2	4,748	-0.04%
2022/05/17	0.1	107.00	7	107.07	107.50	-7	4,734	-0.15%
2022/05/16	0.1	105.00	0	0.00	105.00	0.1	4,711	0.00%
2022/05/12	1	102.00	0	0.00	102.00	1	4,665	0.02%
2022/05/11	0.1	101.50	0.3	102.00	101.00	-0.2	4,637	0.00%
2022/05/09	5	104.90	5	102.90	102.50	0	4,660	0.00%
2022/05/06	0	0.00	1	107.00	108.00	-1	4,622	-0.02%
2022/05/05	0	0.00	1	109.00	108.00	-1	4,614	-0.02%
2022/05/04	4	109.00	1	108.50	108.50	3	4,594	0.07%
2022/05/03	10.1	107.00	0	0.00	107.00	10.1	4,591	0.22%
2022/04/29	2	106.00	1	105.50	106.00	1	4,597	0.02%
2022/04/27	6.1	101.94	0	0.00	105.00	6.1	4,608	0.13%
2022/04/25	6.2	105.90	25	105.22	104.50	-18.8	4,490	-0.42%
2022/04/22	0.3	109.50	11	110.86	110.50	-10.8	4,376	-0.25%
2022/04/21	25	110.90	0	0.00	111.50	25	4,330	0.58%
2022/04/20	7	109.50	58	109.46	109.50	-51	4,225	-1.21%
2022/04/19	0	0.00	1	106.50	106.50	-1	4,137	-0.02%
2022/04/18	5	104.50	0	0.00	105.00	5	4,106	0.12%
2022/04/15	0.1	104.50	1	104.50	105.00	-0.9	4,081	-0.02%
2022/04/14	1	108.50	0	0.00	107.50	1	4,072	0.02%
2022/04/12	3.2	105.00	2	104.50	105.00	1.2	4,009	0.03%
2022/04/11	0	0.00	5	105.50	106.00	-5	3,952	-0.13%
2022/04/08	7	108.36	1	109.50	108.00	6	3,871	0.15%
2022/04/07	19	107.55	34	109.19	107.50	-15	3,804	-0.39%
2022/04/06	15.1	106.33	0	0.00	107.00	15.1	3,658	0.41%
2022/04/01	0	0.00	1	108.50	108.50	-1	3,606	-0.03%
2022/03/31	0.1	108.00	2	111.00	107.50	-1.9	3,572	-0.05%
2022/03/30	20.2	109.13	2	109.75	109.50	18.2	3,464	0.52%
2022/03/29	11.3	112.77	2	112.50	110.50	9.3	3,393	0.27%
2022/03/28	71	110.98	27	110.91	112.00	44	3,287	1.34%
2022/03/25	4	111.38	4	109.50	109.50	0	3,141	0.00%
2022/03/24	11	108.36	2	109.25	110.00	9	3,027	0.30%
2022/03/23	3	110.00	0	0.00	109.50	3	2,975	0.10%
2022/03/22	2	109.00	3	108.33	109.00	-1	2,825	-0.04%
2022/03/21	7	109.64	152	108.31	108.50	-145	2,784	-5.21%	大賣/鉅額交易
2022/03/18	1	106.50	8.1	107.00	107.50	-7.1	2,602	-0.27%
2022/03/17	146	100.00	8	102.63	104.00	138	2,347	5.88%	大買/鉅額交易
2022/03/10	0.5	94.50	1	94.70	95.00	-0.5	2,108	-0.02%
2022/03/07	0.1	91.60	0	0.00	91.70	0.1	2,156	0.00%
2022/03/03	0.2	94.60	0	0.00	94.80	0.2	2,207	0.01%
2022/03/01	0	0.00	1	93.50	94.40	-1	2,245	-0.04%
2022/02/25	1	92.50	0	0.00	92.00	1	2,239	0.04%
2022/02/24	2.1	93.61	1.2	92.77	92.40	0.9	2,244	0.04%
2022/02/23	0	0.00	0.5	94.50	94.30	-0.5	2,265	-0.02%
2022/02/22	1.1	93.56	0	0.00	93.70	1.1	2,265	0.05%
2022/02/18	1	93.60	0	0.00	93.60	1	2,389	0.04%
2022/02/17	1	94.60	0	0.00	94.40	1	2,390	0.04%
2022/02/16	2	93.50	0	0.00	93.40	2	2,405	0.08%
2022/02/15	5	93.36	0	0.00	92.50	5	2,468	0.20%
2022/02/14	0.1	92.50	0	0.00	92.50	0.1	2,481	0.00%
2022/02/11	0.1	95.00	0	0.00	94.60	0.1	2,490	0.00%
2022/02/10	0.1	95.10	8	95.40	94.90	-8	2,534	-0.31%
2022/02/09	6.1	94.90	2	95.15	95.30	4.1	2,524	0.16%
2022/02/08	0.1	96.80	0	0.00	96.50	0.1	2,527	0.00%
2022/01/26	1.3	94.80	2	94.20	94.30	-0.8	2,578	-0.03%
2022/01/25	0.1	95.70	1	95.60	95.30	-1	2,602	-0.04%
2022/01/24	0.1	96.90	0	0.00	96.40	0.1	2,605	0.00%
2022/01/21	11.1	98.98	0	0.00	98.00	11.1	2,595	0.43%
2022/01/20	2	102.00	0	0.00	102.00	2	2,563	0.08%
2022/01/18	2	101.25	0	0.00	100.50	2	2,541	0.08%
2022/01/17	1	100.00	0	0.00	100.00	1	2,538	0.04%
2022/01/13	1	100.50	0	0.00	101.00	1	2,527	0.04%
2022/01/12	5	100.50	0.1	101.00	101.50	5	2,538	0.20%
2022/01/11	2	101.00	0	0.00	101.00	2	2,544	0.08%
2022/01/10	10	102.00	2	102.75	101.50	8	2,536	0.32%
2022/01/07	22	102.50	1	103.50	101.50	21	2,529	0.83%
2022/01/06	0	0.00	2	102.00	102.50	-2	2,485	-0.08%
2022/01/05	3	101.00	0	0.00	101.00	3	2,474	0.12%
2022/01/04	0	101.00	0	0.00	100.50	0	2,453	0.00%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	1	102.50	102.00	-1	2,480	-0.04%
2021/12/28	5	101.50	57	101.00	101.00	-52	2,475	-2.10%
2021/12/27	0	0.00	2	101.75	101.50	-2	2,509	-0.08%
2021/12/24	1	101.00	0	0.00	101.00	1	2,546	0.04%
2021/12/23	0	0.00	1	101.00	100.50	-1	2,579	-0.04%
2021/12/15	0.3	96.50	25	96.53	96.10	-24.7	2,798	-0.88%
2021/12/14	0	98.20	0	0.00	97.10	0	2,789	0.00%
2021/12/09	8	99.10	2	99.00	99.10	6	2,775	0.22%
2021/12/08	4	98.80	0	0.00	98.80	4	2,759	0.14%
2021/12/07	1	98.20	0	0.00	98.20	1	2,744	0.04%
2021/12/06	0.1	98.30	0	0.00	98.70	0.1	2,731	0.00%
2021/12/03	20	98.10	0	0.00	98.20	20	2,736	0.73%
2021/11/30	1.1	99.04	0	0.00	98.00	1.1	2,703	0.04%
2021/11/29	0.2	98.70	0	0.00	98.40	0.2	2,663	0.01%
2021/11/26	0.1	100.00	1	99.20	99.10	-1	2,689	-0.04%
2021/11/24	0.1	101.00	0	0.00	102.00	0.1	2,791	0.00%
2021/11/22	0	0.00	1	102.00	102.50	-1	2,757	-0.04%
2021/11/19	0	0.00	1.7	99.94	100.00	-1.7	2,723	-0.06%
2021/11/18	1.1	100.00	0	0.00	100.00	1.1	2,720	0.04%
2021/11/17	1	100.00	0	0.00	100.00	1	2,698	0.04%
2021/11/15	2	103.00	4	103.50	102.50	-2	2,648	-0.07%
2021/11/12	2	103.23	0	0.00	102.00	2	2,628	0.08%
2021/11/11	2	100.00	1	100.00	100.50	1	2,565	0.04%
2021/11/10	1.1	100.08	8	101.50	100.50	-6.9	2,571	-0.27%
2021/11/09	1.1	103.00	0	0.00	103.00	1.1	2,561	0.04%
2021/11/08	0	0.00	1	102.00	102.00	-1	2,498	-0.04%
2021/11/04	0	0.00	1.2	101.50	101.50	-1.2	2,493	-0.05%
2021/11/03	0	0.00	0.5	99.80	99.70	-0.5	2,443	-0.02%
2021/11/01	0	0.00	2	98.05	98.20	-2	2,447	-0.08%
2021/10/28	0	0.00	1	96.90	97.50	-1	2,428	-0.04%
2021/10/27	2	95.80	0	0.00	95.60	2	2,425	0.08%
2021/10/26	44	95.49	4	95.55	95.10	40	2,508	1.59%
2021/10/22	2	94.80	0	0.00	94.40	2	2,676	0.07%
2021/10/19	0	0.00	4	94.95	94.60	-4	2,798	-0.14%
2021/10/18	5	92.10	0	0.00	92.10	5	2,838	0.18%
2021/10/15	0	0.00	1	93.80	93.80	-1	2,917	-0.03%
2021/10/14	1.1	91.60	0	0.00	91.60	1.1	2,982	0.04%
2021/10/13	1	91.60	0	0.00	91.20	1	3,026	0.03%
2021/10/08	1	94.30	0	0.00	94.30	1	3,286	0.03%
2021/10/07	0	0.00	0.2	95.00	94.60	-0.2	3,330	0.00%
2021/10/06	2	92.50	1	92.30	90.50	1	3,376	0.03%
2021/10/05	2.5	91.58	1	90.90	92.00	1.5	3,397	0.04%
2021/10/04	9.2	93.61	1	94.10	92.80	8.2	3,387	0.24%
2021/10/01	0.2	96.60	0	0.00	94.70	0.2	3,393	0.01%
2021/09/27	0.6	102.44	0	0.00	101.50	0.6	3,379	0.02%
2021/09/24	1	101.00	0	0.00	102.00	1	3,409	0.03%
2021/09/23	0	0.00	11	99.99	100.50	-11	3,488	-0.32%
2021/09/22	1	95.00	0	0.00	95.00	1	3,573	0.03%
2021/09/17	0	0.00	1	98.40	97.70	-1	3,569	-0.03%
2021/09/16	1	97.10	0	0.00	97.30	1	3,614	0.03%
2021/09/15	3	98.20	0	0.00	97.60	3	3,744	0.08%
2021/09/10	1	97.60	1	98.80	98.90	0	4,016	0.00%
2021/09/08	0	0.00	1	98.30	97.60	-1	4,125	-0.02%
2021/09/07	1	98.70	0	0.00	99.10	1	4,151	0.02%
2021/09/06	6	98.73	2	99.50	98.40	4	4,187	0.10%
2021/09/03	0	0.00	3	98.73	99.50	-3	4,315	-0.07%
2021/09/02	2	98.40	2.2	98.80	98.10	-0.2	4,473	0.00%
2021/09/01	12	98.38	18	98.82	99.00	-6	4,465	-0.13%
2021/08/31	9	98.10	14	97.49	99.30	-5	4,465	-0.11%
2021/08/30	2.1	96.11	0	0.00	96.80	2.1	4,361	0.05%
2021/08/26	1.1	96.92	0	0.00	96.70	1.1	4,375	0.02%
2021/08/24	0	0.00	2	96.75	96.50	-2	4,486	-0.04%
2021/08/20	3	95.27	1	95.90	95.00	2	4,662	0.04%
2021/08/19	36	95.63	1	95.20	95.00	35	4,766	0.73%
2021/08/18	1.2	97.96	5	96.66	98.10	-3.9	4,765	-0.08%
2021/08/17	3	97.50	1	98.40	97.00	2	4,796	0.04%
2021/08/11	0	0.00	2	100.00	100.00	-2	4,891	-0.04%
2021/08/10	1.3	101.80	0	0.00	100.50	1.3	5,001	0.02%
2021/08/09	2	103.00	0	0.00	102.50	2	5,046	0.04%
2021/08/05	1.2	105.37	0.1	105.50	105.00	1.2	5,304	0.02%
2021/08/03	0.1	105.00	0	0.00	104.50	0.1	5,584	0.00%
2021/08/02	2	105.50	0	0.00	104.50	2	5,685	0.04%
2021/07/30	1	105.50	0	0.00	104.50	1	5,767	0.02%
2021/07/29	1	106.00	1.1	106.95	107.00	-0.1	5,812	0.00%
2021/07/28	10	104.05	3	104.83	106.00	7	5,818	0.12%
2021/07/27	0	0.00	4	105.00	105.00	-4	5,825	-0.07%
2021/07/26	1	104.50	1	103.50	104.00	0	5,962	0.00%
2021/07/23	1.1	103.95	0	0.00	103.50	1.1	6,008	0.02%
2021/07/22	2	103.75	1	104.00	103.50	1	6,045	0.02%
2021/07/21	1.2	102.17	7	102.29	102.00	-5.8	6,072	-0.10%
2021/07/20	4	104.00	1	103.50	103.50	3	6,088	0.05%
2021/07/16	1	108.50	1	109.00	109.00	0	6,168	0.00%
2021/07/15	8	106.56	8	106.94	107.50	0	6,195	0.00%
2021/07/14	3	105.00	3	105.67	105.00	0	6,214	0.00%
2021/07/13	1	105.50	1	105.00	104.50	0	6,278	0.00%
2021/07/12	2	105.00	0	0.00	105.00	2	6,264	0.03%
2021/07/08	0	0.00	2	105.75	106.00	-2	6,574	-0.03%
2021/07/07	1	105.50	2	106.25	106.00	-1	6,696	-0.01%
2021/07/06	2	104.50	1	105.00	104.50	1	6,763	0.01%
2021/07/05	1.3	106.00	5	105.30	106.00	-3.7	7,018	-0.05%
2021/07/02	24	103.71	1	104.00	104.00	23	7,230	0.32%
2021/07/01	6	103.42	2	103.00	103.50	4	7,363	0.05%
2021/06/30	2	105.75	4	106.00	105.00	-2	7,434	-0.03%
2021/06/29	6	108.25	38	108.01	108.50	-32	7,506	-0.43%
2021/06/28	4	106.25	7	105.71	107.00	-3	7,562	-0.04%
2021/06/25	5	105.90	2	106.25	105.50	3	7,569	0.04%
2021/06/24	1	108.00	7	106.29	106.00	-6	7,520	-0.08%
2021/06/23	1	101.00	21.1	102.60	105.50	-20.1	7,407	-0.27%
2021/06/22	4	100.25	1	101.00	99.90	3	7,334	0.04%
2021/06/21	1	100.00	25	100.50	99.90	-24	7,366	-0.33%
2021/06/18	6.1	102.35	2	102.50	102.50	4.1	7,417	0.06%
2021/06/17	0.1	101.00	3	100.50	101.00	-2.9	7,463	-0.04%
2021/06/16	3	101.50	1	101.50	101.50	2	7,553	0.03%
2021/06/11	1	101.50	1	101.50	101.50	0	7,857	0.00%
2021/06/10	6	97.50	6	98.82	101.00	0	7,819	0.00%
2021/06/07	0	0.00	1	96.20	96.40	-1	7,724	-0.01%
2021/06/04	1	96.60	0	0.00	97.20	1	7,719	0.01%
2021/06/03	0	0.00	1	97.30	97.30	-1	7,755	-0.01%
2021/06/02	3	97.63	9	97.52	96.90	-6	7,769	-0.08%
2021/06/01	6	98.27	1	98.40	98.40	5	7,744	0.06%
2021/05/28	8	97.56	6	97.75	97.00	2	7,759	0.03%
2021/05/27	0	0.00	1	93.80	93.60	-1	7,717	-0.01%
2021/05/26	0.3	95.00	10	94.50	94.70	-9.7	7,737	-0.13%
2021/05/25	3	93.77	2	94.40	94.70	1	7,922	0.01%
2021/05/24	1	92.00	13	92.48	93.70	-12	7,970	-0.15%
2021/05/21	3	91.83	3	92.73	91.80	0	8,017	0.00%
2021/05/20	2	91.15	2	91.70	91.10	0	8,055	0.00%
2021/05/19	6.3	90.86	3	90.90	91.60	3.3	8,158	0.04%
2021/05/18	21	90.07	19	90.42	90.30	2	8,183	0.02%
2021/05/17	1	88.00	5	88.48	88.80	-4	8,126	-0.05%
2021/05/14	6	91.37	4	89.60	90.00	2	8,084	0.02%
2021/05/13	3	91.93	1	93.00	91.80	2	8,068	0.02%
2021/05/12	24.6	86.62	105	90.13	87.00	-80.4	7,953	-1.01%	大賣/
2021/05/11	7	94.33	13	94.74	92.50	-6	7,833	-0.08%
2021/05/10	8	98.31	2	97.70	97.30	6	7,764	0.08%
2021/05/07	3	99.97	4	100.00	99.80	-1	7,768	-0.01%
2021/05/06	5	99.06	0	0.00	98.70	5	7,806	0.06%
2021/05/05	4	99.03	1	98.90	98.40	3	7,764	0.04%
2021/05/04	8	98.80	6	99.17	98.70	2	7,911	0.03%
2021/05/03	21	101.18	3	99.83	99.30	18	8,010	0.22%
2021/04/29	3	106.33	4	106.00	106.00	-1	7,927	-0.01%
2021/04/28	8	104.75	33	105.41	104.50	-25	7,916	-0.32%
2021/04/27	4.1	104.77	8	105.63	106.00	-3.9	8,020	-0.05%
2021/04/26	2	103.75	1	104.00	104.00	1	7,997	0.01%
2021/04/23	4	104.38	0	0.00	104.00	4	8,012	0.05%
2021/04/22	7	105.71	6	103.83	103.50	1	8,180	0.01%
2021/04/21	108	104.56	7	105.00	104.50	101	8,311	1.22%	大買/鉅額交易
2021/04/20	0.2	107.50	1	106.50	107.00	-0.8	8,264	-0.01%
2021/04/19	9	108.61	0	0.00	109.00	9	8,294	0.11%
2021/04/16	2	110.75	4	110.88	111.50	-2	8,304	-0.02%
2021/04/15	38	108.61	9	109.83	109.00	29	8,439	0.34%
2021/04/14	19	108.47	7	108.14	108.50	12	8,415	0.14%
2021/04/13	7	112.86	2	112.25	112.00	5	8,447	0.06%
2021/04/12	46	114.43	1	114.00	114.50	45	8,368	0.54%
2021/04/09	15.2	114.20	4	113.63	113.00	11.2	8,500	0.13%
2021/04/08	12	115.29	6	115.00	115.50	6	8,341	0.07%
2021/04/07	7.2	116.97	0	0.00	116.50	7.2	8,172	0.09%
2021/04/06	8	118.00	9.1	117.51	117.50	-1.1	8,105	-0.01%
2021/04/01	7	118.71	1.2	118.08	118.00	5.8	8,026	0.07%
2021/03/31	7	120.86	6	122.75	120.50	1	7,871	0.01%
2021/03/26	2.1	124.26	1	125.00	124.50	1.1	7,690	0.01%
2021/03/25	2	124.25	3	125.67	123.50	-1	7,743	-0.01%
2021/03/24	3.1	125.84	5	126.50	126.00	-2	7,811	-0.02%
2021/03/23	64	127.35	9.3	127.09	125.00	54.7	7,813	0.70%
2021/03/22	3	127.00	7	127.86	127.00	-4	7,819	-0.05%
2021/03/19	5.1	127.51	2	127.50	127.50	3.1	7,882	0.04%
2021/03/18	12.1	126.04	42	125.85	127.50	-29.9	7,820	-0.38%
2021/03/17	68	123.20	45	124.39	124.50	23	7,709	0.30%
2021/03/16	0	0.00	15	122.20	122.50	-15	7,650	-0.20%
2021/03/15	3	120.67	3	122.00	121.00	0	7,685	0.00%
2021/03/12	4	120.25	1	120.50	120.50	3	7,739	0.04%
2021/03/11	2	119.50	0	0.00	119.00	2	7,927	0.03%
2021/03/10	0	0.00	1	119.00	119.50	-1	7,995	-0.01%
2021/03/09	2	118.00	0	0.00	118.00	2	8,052	0.02%
2021/03/08	1	119.50	1	119.00	119.00	0	8,140	0.00%
2021/03/04	5	119.80	3	120.83	119.50	2	8,397	0.02%
2021/03/03	6	123.92	5	123.20	122.50	1	8,453	0.01%
2021/03/02	1	122.00	8	120.88	121.00	-7	8,460	-0.08%
2021/02/26	5	120.00	2	120.00	120.00	3	8,488	0.04%
2021/02/25	11.3	121.97	71	121.63	122.00	-59.7	8,422	-0.71%
2021/02/24	2	119.00	2	120.00	119.00	0	8,325	0.00%
2021/02/23	62	117.98	61	119.75	117.50	1	8,433	0.01%
2021/02/22	1	120.00	11	120.68	120.00	-10	8,544	-0.12%
2021/02/19	0	0.00	8	120.19	120.50	-8	8,630	-0.09%
2021/02/18	5	115.00	2	118.00	118.00	3	8,556	0.04%
2021/02/17	6	116.50	0	0.00	116.00	6	8,534	0.07%
2021/02/05	0	0.00	3	115.50	115.50	-3	8,485	-0.04%
2021/02/04	0.2	115.23	8	115.88	116.00	-7.8	8,534	-0.09%
2021/02/03	2	113.50	0	0.00	113.00	2	8,509	0.02%
2021/02/02	1	114.50	1	114.00	113.50	0	8,544	0.00%
2021/02/01	2	112.25	1	113.50	114.00	1	8,494	0.01%
2021/01/29	3	116.00	4	115.88	114.00	-1	8,518	-0.01%
2021/01/28	6	116.33	0	0.00	116.00	6	8,436	0.07%
2021/01/27	3	120.50	4	119.63	120.50	-1	8,351	-0.01%
2021/01/26	8	120.38	1	122.50	118.50	7	8,322	0.08%
2021/01/25	0	0.00	5	119.30	121.00	-5	8,182	-0.06%
2021/01/22	63	115.48	6	116.67	117.00	57	8,084	0.71%
2021/01/21	1	116.00	30	116.00	115.00	-29	7,987	-0.36%
2021/01/20	2	115.00	4	113.63	113.00	-2	7,926	-0.03%
2021/01/19	6	117.33	1	118.00	117.00	5	7,809	0.06%
2021/01/18	0	0.00	3	116.67	118.50	-3	7,774	-0.04%
2021/01/15	43	121.73	2	117.50	117.50	41	7,769	0.53%
2021/01/14	5	122.20	2	123.00	122.00	3	7,574	0.04%
2021/01/13	1	120.00	10	120.90	121.00	-9	7,432	-0.12%
2021/01/12	2	118.25	4	120.25	118.00	-2	7,508	-0.03%
2021/01/11	2	118.25	2	118.50	118.00	0	7,571	0.00%
2021/01/08	5	119.40	0	0.00	119.00	5	7,481	0.07%
2021/01/07	14	120.29	3	122.00	120.00	11	7,342	0.15%
2021/01/06	6	121.83	25.1	122.93	119.50	-19.1	7,285	-0.26%
2021/01/05	9	118.72	0	0.00	119.00	9	7,080	0.13%
2021/01/04	6	118.50	6	119.17	119.00	0	7,046	0.00%
2020/12/31	8	113.63	1	115.50	114.00	7	6,812	0.10%
2020/12/30	4	114.50	3	114.17	115.00	1	6,730	0.01%
2020/12/29	4	115.38	2	117.25	115.50	2	6,734	0.03%
2020/12/28	2.1	115.83	0	0.00	115.50	2.1	6,650	0.03%
2020/12/25	1	118.00	0	0.00	117.00	1	6,614	0.02%
2020/12/24	5	119.00	0	0.00	117.50	5	6,617	0.08%
2020/12/23	0	0.00	2	118.00	118.00	-2	6,631	-0.03%
2020/12/22	3	117.83	0	0.00	116.00	3	6,674	0.04%
2020/12/21	8	118.88	0	0.00	118.50	8	6,710	0.12%
2020/12/18	1	121.50	4.1	121.77	121.50	-3.1	6,645	-0.05%
2020/12/17	2	120.00	2	120.75	119.50	0	6,531	0.00%
2020/12/16	1.6	117.50	7	117.64	120.00	-5.4	6,471	-0.08%
2020/12/15	7	113.36	0	0.00	113.00	7	6,382	0.11%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	1	119.50	2	119.00	118.00	-1	6,293	-0.02%
2020/12/10	4.1	120.63	1	120.00	119.50	3.1	6,250	0.05%
2020/12/09	2	122.75	22	123.14	122.50	-20	6,204	-0.32%
2020/12/08	6	121.75	0	0.00	121.50	6	6,106	0.10%
2020/12/07	16	122.88	1	123.00	123.00	15	6,020	0.25%
2020/12/04	1	123.00	2	121.25	121.00	-1	5,819	-0.02%
2020/12/03	3	123.17	0.2	123.50	123.00	2.8	5,739	0.05%
2020/12/02	1.5	123.33	1	124.50	122.50	0.5	5,701	0.01%
2020/12/01	6	124.42	3	123.83	124.50	3	5,626	0.05%
2020/11/30	7	124.29	3	124.33	123.50	4	5,620	0.07%
2020/11/27	9.2	121.17	6	121.00	122.00	3.2	5,453	0.06%
2020/11/26	3	117.83	2	117.25	119.00	1	5,396	0.02%
2020/11/25	8	117.44	3	119.67	117.00	5	5,380	0.09%
2020/11/24	4	119.13	0	0.00	119.00	4	5,298	0.08%
2020/11/23	25	118.38	0	0.00	118.00	25	5,233	0.48%
2020/11/20	11	116.68	2	116.75	116.50	9	5,127	0.18%
2020/11/19	38	118.86	0	0.00	119.00	38	4,975	0.76%
2020/11/18	29	121.10	0	0.00	121.50	29	4,811	0.60%
2020/11/16	1	125.50	0	0.00	126.00	1	4,802	0.02%
2020/11/13	1	122.00	0	0.00	123.00	1	4,804	0.02%
2020/11/12	0	0.00	1	124.50	124.00	-1	4,839	-0.02%
2020/11/11	2	123.50	1	124.50	123.00	1	4,763	0.02%
2020/11/10	1	122.00	45	124.94	122.00	-44	4,756	-0.92%
2020/11/06	2	127.25	1	128.00	127.50	1	4,792	0.02%
2020/11/05	0	0.00	1	127.00	126.50	-1	4,824	-0.02%
2020/11/04	11.5	126.35	11	122.82	126.00	0.5	4,890	0.01%
2020/11/03	37	123.49	0	0.00	123.00	37	5,065	0.73%
2020/11/02	16	118.25	0	0.00	119.50	16	5,230	0.31%
2020/10/30	11	122.59	0	0.00	121.00	11	5,368	0.20%
2020/10/28	1	128.00	0	0.00	128.00	1	5,353	0.02%
2020/10/26	0	0.00	1	131.50	131.50	-1	5,405	-0.02%
2020/10/23	0	0.00	1	136.50	132.50	-1	5,498	-0.02%
2020/10/22	1	134.00	0	0.00	134.50	1	5,518	0.02%
2020/10/21	5	136.10	5	133.50	133.50	0	5,508	0.00%
2020/10/20	7	135.64	4	136.38	135.00	3	5,471	0.05%
2020/10/19	2	138.00	4	136.38	137.50	-2	5,339	-0.04%
2020/10/15	1	126.00	0	0.00	126.00	1	5,175	0.02%
2020/10/13	1	130.00	0	0.00	129.00	1	5,157	0.02%
2020/10/12	1	127.00	0	0.00	128.00	1	5,156	0.02%
2020/10/06	3	132.00	5	132.10	132.50	-2	5,297	-0.04%
2020/10/05	1	127.00	0	0.00	127.00	1	5,315	0.02%
2020/09/29	0	0.00	1	127.00	125.50	-1	5,604	-0.02%
2020/09/28	1	125.00	0	0.00	125.00	1	5,731	0.02%
2020/09/25	1	125.50	0	0.00	123.00	1	5,791	0.02%
2020/09/24	1	125.50	0	0.00	125.00	1	5,843	0.02%
2020/09/16	0	0.00	4	134.13	134.50	-4	6,221	-0.06%
2020/09/15	0	0.00	1	130.00	129.00	-1	6,160	-0.02%
2020/09/14	1	125.00	1	127.00	129.00	0	6,224	0.00%
2020/09/11	0	0.00	2	123.50	123.00	-2	6,211	-0.03%
2020/09/07	1	123.50	2	125.00	123.50	-1	6,366	-0.02%
2020/09/03	1	128.00	1	129.00	126.00	0	6,406	0.00%
2020/09/02	1	127.50	0	0.00	127.50	1	6,451	0.02%
2020/09/01	0	0.00	1	124.00	123.50	-1	6,511	-0.02%
2020/08/31	6	124.83	0	0.00	123.00	6	6,496	0.09%
2020/08/27	10	127.25	4	126.50	125.50	6	6,668	0.09%
2020/08/26	0	0.00	1	127.50	129.00	-1	6,832	-0.01%
2020/08/25	2	125.50	2	128.50	127.00	0	6,932	0.00%
2020/08/24	2	127.75	0	0.00	128.00	2	6,956	0.03%
2020/08/21	0	0.00	1	127.00	129.50	-1	6,970	-0.01%
2020/08/20	2	127.50	8	124.88	124.00	-6	6,994	-0.09%
2020/08/19	5	132.90	4	134.13	132.50	1	7,028	0.01%
2020/08/18	2	132.00	0.3	133.00	132.00	1.7	7,053	0.02%
2020/08/17	1	136.00	0.2	137.00	136.00	0.9	7,097	0.01%
2020/08/14	3	135.33	0.3	137.00	135.50	2.7	7,146	0.04%
2020/08/13	0	0.00	10.1	135.61	134.50	-10.1	7,187	-0.14%
2020/08/12	2	139.00	1	138.00	137.00	1	7,162	0.01%
2020/08/11	5	141.50	0.2	141.00	139.00	4.9	7,184	0.07%
2020/08/10	5	144.40	4.1	144.49	144.00	1	7,157	0.01%
2020/08/07	8	148.44	2	149.25	146.50	6	7,138	0.08%
2020/08/06	9.1	143.69	3	144.50	145.00	6.1	7,004	0.09%
2020/08/05	1	140.50	9	140.11	140.00	-8	6,901	-0.12%
2020/08/04	1	132.00	0	0.00	131.50	1	6,897	0.01%
2020/08/03	1	130.00	0	0.00	130.00	1	6,959	0.01%
2020/07/31	5	135.80	0	0.00	135.00	5	7,039	0.07%
2020/07/29	0	0.00	2	132.75	134.50	-2	7,397	-0.03%
2020/07/28	0	0.00	2	132.75	132.50	-2	7,439	-0.03%
2020/07/27	5	128.80	3	128.50	128.00	2	7,514	0.03%
2020/07/24	5	128.00	4	129.75	127.50	1	7,597	0.01%
2020/07/23	4	129.75	3	131.50	130.00	1	7,617	0.01%
2020/07/22	8	131.63	0	0.00	131.50	8	7,634	0.10%
2020/07/21	0	0.00	6	133.00	133.50	-6	7,740	-0.08%
2020/07/20	3	131.00	0	0.00	131.00	3	7,727	0.04%
2020/07/17	7	130.21	12	131.21	130.50	-5	7,763	-0.06%
2020/07/16	15	134.50	16	133.16	131.50	-1	7,786	-0.01%
2020/07/15	4	135.88	3	137.00	133.50	1	7,790	0.01%
2020/07/14	12	135.79	10	136.50	135.00	2	7,906	0.03%
2020/07/13	1	135.50	1	136.50	135.50	0	7,949	0.00%
2020/07/10	2	134.25	0	0.00	132.50	2	7,985	0.03%
2020/07/09	1	139.00	0	0.00	139.00	1	8,096	0.01%
2020/07/08	3	132.00	1	137.00	136.50	2	7,985	0.03%
2020/07/07	4	137.00	2	138.50	137.00	2	7,937	0.03%
2020/07/06	0	0.00	13	137.35	138.00	-13	7,951	-0.16%
2020/07/03	2	135.00	0.2	135.50	135.00	1.8	8,099	0.02%
2020/07/02	4.1	133.62	6	133.33	133.50	-2	8,143	-0.02%
2020/07/01	4	133.25	0	0.00	132.50	4	8,184	0.05%
2020/06/30	10	128.50	0	0.00	128.50	10	8,145	0.12%
2020/06/29	4.1	128.37	1	127.50	127.50	3.1	8,153	0.04%
2020/06/24	1.1	133.52	2	134.00	133.50	-1	8,101	-0.01%
2020/06/23	3.1	131.69	1	131.50	132.00	2.1	8,172	0.03%
2020/06/22	1	133.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	8	135.44	6	136.33	137.00	2	8,279	0.02%
2020/06/18	0	0.00	3	135.33	134.50	-3	8,255	-0.04%
2020/06/17	5	132.90	0	0.00	132.00	5	8,226	0.06%
2020/06/16	3	134.50	5	134.50	134.00	-2	8,542	-0.02%
2020/06/15	1	130.50	4	132.63	132.00	-3	8,612	-0.03%
2020/06/12	3	131.00	4	132.63	133.50	-1	8,691	-0.01%
2020/06/11	2	135.00	2	134.50	131.50	0	8,805	0.00%
2020/06/10	1	135.00	2	135.50	135.50	-1	8,923	-0.01%
2020/06/09	3	134.67	11	135.73	138.00	-8	8,899	-0.09%
2020/06/08	2	133.00	3	133.83	133.00	-1	8,923	-0.01%
2020/06/04	4	129.63	6	131.00	131.50	-2	9,002	-0.02%
2020/06/03	4	129.63	3	129.50	129.00	1	8,934	0.01%
2020/06/02	9	125.44	5	126.40	125.00	4	8,859	0.05%
2020/06/01	3	122.33	5	122.70	123.00	-2	8,719	-0.02%
2020/05/29	0	0.00	3	118.00	119.50	-3	8,688	-0.03%
2020/05/28	1	117.50	0	0.00	117.50	1	8,692	0.01%
2020/05/27	3	120.17	32	119.91	119.00	-29	8,717	-0.33%
2020/05/26	42	120.17	17	121.62	121.00	25	8,710	0.29%
2020/05/25	7	113.79	4	114.38	117.00	3	8,559	0.04%
2020/05/22	1	117.00	0	0.00	112.00	1	8,527	0.01%
2020/05/21	7	115.43	1	116.50	116.00	6	8,422	0.07%
2020/05/20	1	113.50	9	112.56	113.00	-8	8,377	-0.10%
2020/05/19	3	109.33	4	110.75	109.00	-1	8,333	-0.01%
2020/05/18	4	109.88	1	110.50	108.50	3	8,286	0.04%
2020/05/15	2	112.00	6	112.58	113.50	-4	8,304	-0.05%
2020/05/14	3	116.67	7	116.64	113.50	-4	8,253	-0.05%
2020/05/13	2	115.25	1	116.50	117.50	1	8,232	0.01%
2020/05/12	1	119.50	2	118.75	117.00	-1	8,357	-0.01%
2020/05/11	6	120.00	1	119.50	118.00	5	8,262	0.06%
2020/05/08	7	117.86	4	117.75	117.00	3	8,120	0.04%
2020/05/07	6	118.58	0	0.00	117.00	6	8,064	0.07%
2020/05/06	5	115.60	2	117.25	119.00	3	7,936	0.04%
2020/05/05	5	111.30	10	112.30	113.00	-5	7,753	-0.06%
2020/05/04	3	104.33	2	107.25	106.00	1	7,540	0.01%
2020/04/30	3	106.00	3	106.33	108.00	0	7,465	0.00%
2020/04/29	3	103.17	10	103.35	104.00	-7	7,406	-0.09%
2020/04/28	1	101.00	1	100.00	101.00	0	7,369	0.00%
2020/04/27	0	0.00	1	101.50	102.00	-1	7,301	-0.01%
2020/04/24	4	98.00	7	98.73	99.30	-3	7,231	-0.04%
2020/04/23	1	100.50	2	102.50	101.00	-1	7,067	-0.01%
2020/04/22	4	98.55	3	98.50	100.00	1	7,041	0.01%
2020/04/21	3	100.13	11	99.65	100.00	-8	7,007	-0.11%
2020/04/20	0	0.00	1	103.00	102.00	-1	6,917	-0.01%
2020/04/17	19	104.58	3	102.50	102.50	16	6,889	0.23%
2020/04/16	1	101.50	1	103.00	102.00	0	6,745	0.00%
2020/04/15	13	102.38	7	103.07	102.00	6	6,702	0.09%
2020/04/14	3	100.37	10	101.21	103.50	-7	6,747	-0.10%
2020/04/13	6	96.53	0	0.00	95.20	6	6,553	0.09%
2020/04/10	2	96.75	0	0.00	96.80	2	6,530	0.03%
2020/04/09	2	101.75	2	97.70	98.00	0	6,512	0.00%
2020/04/08	9	96.80	15.2	97.37	99.90	-6.2	6,356	-0.10%
2020/04/07	7.1	91.29	1	92.50	91.30	6.1	6,116	0.10%
2020/04/06	2	89.30	3	89.13	90.30	-1	5,958	-0.02%
2020/04/01	4	91.68	0	0.00	91.00	4	5,831	0.07%
2020/03/31	5	93.18	7	92.63	93.00	-2	5,787	-0.03%
2020/03/30	3	89.00	5	89.40	91.10	-2	5,670	-0.04%
2020/03/27	2.1	93.49	7	94.49	93.00	-5	5,581	-0.09%
2020/03/26	13.1	88.58	12.2	89.16	90.90	0.9	5,468	0.02%
2020/03/25	5.1	86.93	3.2	86.02	86.80	1.9	5,371	0.04%
2020/03/24	4.1	80.33	8	80.83	81.10	-3.9	5,344	-0.07%
2020/03/23	2	74.00	2	75.50	75.50	0	5,288	0.00%
2020/03/20	7.1	75.97	8	77.78	78.50	-1	5,274	-0.02%
2020/03/19	6	75.70	3	77.67	73.00	3	4,973	0.06%
2020/03/18	3.1	82.22	2	81.55	81.10	1.1	4,889	0.02%
2020/03/17	90.1	84.13	2	80.30	79.20	88.1	4,774	1.84%
2020/03/16	5	90.84	6	89.37	87.80	-1	4,608	-0.02%
2020/03/13	1	91.50	0	0.00	91.40	1	4,484	0.02%
2020/03/12	5	101.90	1	107.50	101.50	4	4,455	0.09%
2020/03/11	3	116.83	2	118.75	112.50	1	4,343	0.02%
2020/03/09	0	0.00	1	112.50	112.00	-1	4,238	-0.02%
2020/03/05	1	122.50	0	0.00	122.00	1	4,184	0.02%
2020/02/26	1	120.50	1	119.50	119.00	0	3,960	0.00%
2020/02/24	1	118.50	0	0.00	119.50	1	3,970	0.03%
2020/02/19	0	0.00	1	123.50	123.00	-1	4,012	-0.02%
2020/02/17	3	124.00	0	0.00	123.00	3	4,247	0.07%
2020/02/14	0	0.00	1	129.50	128.50	-1	4,453	-0.02%
2020/02/13	0	0.00	1	127.50	127.00	-1	4,607	-0.02%
2020/02/12	8	130.19	6	129.08	127.00	2	4,606	0.04%
2020/02/10	1	121.50	3	121.00	122.00	-2	4,467	-0.04%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	1	121.50	0	0.00	124.50	1	4,547	0.02%
2020/01/31	4	119.13	0	0.00	119.50	4	4,683	0.09%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/16	0	0.00	1	135.00	137.00	-1	4,881	-0.02%
2020/01/15	1	138.00	0	0.00	136.00	1	4,998	0.02%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/09	0	0.00	2.2	136.00	136.00	-2.2	5,351	-0.04%
2020/01/08	0.1	131.00	0	0.00	130.00	0.1	5,482	0.00%
2020/01/07	3.1	132.68	1	130.50	131.50	2.1	5,513	0.04%
2020/01/03	0	0.00	1	147.00	147.00	-1	5,539	-0.02%
2020/01/02	0	0.00	1.1	146.45	146.50	-1.1	5,619	-0.02%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	0	0.00	3	143.67	142.00	-3	5,655	-0.05%
2019/12/25	2	141.00	0	0.00	140.50	2	5,946	0.03%
2019/12/24	1.1	139.95	12	139.25	139.00	-10.9	5,981	-0.18%
2019/12/23	3	138.50	3	139.00	138.50	0	5,996	0.00%
2019/12/20	1	140.00	0	0.00	139.50	1	6,035	0.02%
2019/12/19	3	137.17	3	137.50	137.00	0	6,037	0.00%
2019/12/18	4	142.63	2	141.75	141.50	2	6,000	0.03%
2019/12/17	0	0.00	10	138.15	141.00	-10	5,987	-0.17%
2019/12/16	2	136.00	0	0.00	136.50	2	6,004	0.03%
2019/12/13	10	137.00	1	137.00	136.00	9	6,102	0.15%
2019/12/12	0	0.00	2	138.50	139.00	-2	6,160	-0.03%
2019/12/11	2	136.50	0	0.00	136.50	2	6,151	0.03%
2019/12/09	0	0.00	2	135.75	136.50	-2	6,242	-0.03%
2019/12/05	4	135.25	1	133.00	133.00	3	6,431	0.05%
2019/12/04	2	135.50	0	0.00	135.00	2	6,443	0.03%
2019/12/03	0	0.00	2	135.00	133.00	-2	6,417	-0.03%
2019/11/29	1	132.50	1	133.50	134.50	0	6,438	0.00%
2019/11/20	2	139.50	4	139.75	139.50	-2	6,780	-0.03%
2019/11/15	0	0.00	1	137.50	138.00	-1	6,955	-0.01%
2019/11/14	8	138.13	13	137.62	139.50	-5	6,980	-0.07%
2019/11/13	4	141.75	0	0.00	139.00	4	6,864	0.06%
2019/11/12	5	153.50	25	151.46	153.00	-20	6,719	-0.30%
2019/11/11	23	147.41	1	145.50	144.00	22	6,880	0.32%
2019/11/07	1	145.50	2	145.00	148.00	-1	6,959	-0.01%
2019/11/06	5	147.10	5	147.20	145.00	0	7,017	0.00%
2019/11/05	0.1	148.50	0	0.00	147.50	0.1	6,944	0.00%
2019/10/31	0	0.00	1	144.50	145.00	-1	7,236	-0.01%
2019/10/30	1	146.50	0	0.00	148.50	1	7,201	0.01%
2019/10/29	1	143.00	10	145.50	144.00	-9	7,342	-0.12%
2019/10/28	3	147.67	3.1	147.50	147.50	-0.1	7,266	0.00%
2019/10/25	11	145.00	5	145.90	145.00	6	7,201	0.08%
2019/10/24	5	141.10	4	143.88	144.50	1	7,147	0.01%
2019/10/23	0	0.00	4	135.75	138.00	-4	7,109	-0.06%
2019/10/22	2	140.00	2	139.00	139.50	0	7,049	0.00%
2019/10/21	0	0.00	1	134.00	135.50	-1	6,986	-0.01%
2019/10/18	0	0.00	2	133.50	134.50	-2	6,974	-0.03%
2019/10/17	2	127.50	3	129.67	131.00	-1	6,998	-0.01%
2019/10/16	18	127.86	3	128.67	127.00	15	7,007	0.21%
2019/10/15	0	0.00	6	125.42	124.00	-6	7,095	-0.08%
2019/10/14	5	124.40	5	124.50	124.00	0	7,135	0.00%
2019/10/09	0	0.00	5	119.00	119.00	-5	7,008	-0.07%
2019/10/08	1	121.00	3	121.50	121.00	-2	7,037	-0.03%
2019/10/07	0	0.00	2	118.25	119.50	-2	7,006	-0.03%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	12	115.00	0	0.00	114.00	12	6,984	0.17%
2019/10/02	1	119.50	2	117.75	117.00	-1	6,969	-0.01%
2019/10/01	1	117.00	4	116.13	117.50	-3	6,873	-0.04%
2019/09/27	1	111.00	0	0.00	111.00	1	6,828	0.01%
2019/09/25	3	117.50	2	115.50	115.50	1	6,829	0.01%
2019/09/24	3	118.00	2	116.00	116.00	1	6,898	0.01%
2019/09/23	0	0.00	1	117.50	117.50	-1	6,891	-0.01%
2019/09/20	0	0.00	3	115.50	115.00	-3	6,912	-0.04%
2019/09/19	3	116.50	5	116.40	115.50	-2	6,823	-0.03%
2019/09/18	6	114.83	6	115.58	115.00	0	6,771	0.00%
2019/09/17	3	112.83	0	0.00	112.50	3	6,653	0.05%
2019/09/16	5	111.50	5	111.10	112.00	0	6,576	0.00%
2019/09/12	1	111.00	2	112.00	111.50	-1	6,584	-0.02%
2019/09/11	4	110.63	1	111.00	110.50	3	6,562	0.05%
2019/09/09	2	113.00	0	0.00	113.00	2	6,341	0.03%
2019/09/06	1	118.50	3	117.00	116.50	-2	6,271	-0.03%
2019/09/05	3	118.17	3	119.33	119.50	0	6,246	0.00%
2019/09/04	1	117.50	0	0.00	117.50	1	6,290	0.02%
2019/09/02	2	115.75	3	115.00	118.50	-1	6,391	-0.02%
2019/08/30	1	115.50	0	0.00	116.00	1	6,377	0.02%
2019/08/28	0	0.00	1	115.50	115.00	-1	6,463	-0.02%
2019/08/27	0	0.00	1	119.50	118.00	-1	6,494	-0.02%
2019/08/26	2	117.00	2	117.50	117.00	0	6,408	0.00%
2019/08/23	0	0.00	1	122.00	122.00	-1	6,355	-0.02%
2019/08/22	3	122.67	3	124.83	123.00	0	6,351	0.00%
2019/08/20	0	0.00	5	120.40	119.00	-5	6,240	-0.08%
2019/08/19	2	119.50	1	119.00	119.00	1	6,216	0.02%
2019/08/16	3	116.50	3	117.67	116.00	0	6,180	0.00%
2019/08/15	5	117.60	1	115.00	117.50	4	6,140	0.07%
2019/08/14	1	118.50	10	117.85	119.50	-9	6,084	-0.15%
2019/08/13	7	108.43	6	108.17	109.00	1	5,821	0.02%
2019/08/12	3	106.50	1	107.50	106.00	2	5,877	0.03%
2019/08/08	2	105.50	19	104.58	106.00	-17	5,951	-0.29%
2019/08/07	3	103.17	21	104.40	102.50	-18	5,980	-0.30%
2019/08/06	7	99.39	8	100.15	102.00	-1	6,038	-0.02%
2019/08/05	1	101.50	0	0.00	101.00	1	6,070	0.02%
2019/08/02	4	102.75	2	104.25	102.00	2	6,134	0.03%
2019/08/01	4	110.88	23	110.78	111.00	-19	5,967	-0.32%
2019/07/31	3.1	115.15	3	116.00	114.00	0.1	5,892	0.00%
2019/07/30	0	0.00	12	112.08	112.00	-12	5,755	-0.21%
2019/07/29	8	114.88	5	113.00	112.50	3	5,753	0.05%
2019/07/24	1	114.50	5	115.00	115.00	-4	5,900	-0.07%
2019/07/23	0	0.00	15	115.87	115.50	-15	5,918	-0.25%
2019/07/22	3	114.50	3	115.67	116.00	0	5,931	0.00%
2019/07/19	5	114.80	2	115.75	114.50	3	5,928	0.05%
2019/07/18	0	0.00	23	112.43	111.50	-23	5,934	-0.39%
2019/07/17	6	111.17	24	113.56	114.50	-18	5,894	-0.31%
2019/07/16	5	109.00	11	108.36	107.50	-6	5,711	-0.11%
2019/07/15	3	103.00	0	0.00	105.00	3	5,645	0.05%
2019/07/11	1	105.00	2	103.75	104.00	-1	5,781	-0.02%
2019/07/10	0	0.00	14	101.57	100.50	-14	5,864	-0.24%
2019/07/09	13	98.50	0	0.00	98.70	13	5,931	0.22%
2019/07/08	3.1	99.69	0	0.00	99.30	3.1	6,245	0.05%
2019/07/05	1	104.00	0	0.00	104.50	1	6,347	0.02%
2019/07/04	14.1	103.36	0	0.00	103.50	14.1	6,542	0.21%
2019/07/03	10.1	105.00	0	0.00	106.00	10.1	6,767	0.15%
2019/07/02	12.1	106.49	2	106.75	105.50	10.1	7,158	0.14%
2019/07/01	20.1	103.71	3	106.33	106.50	17.1	7,287	0.23%
2019/06/28	0.1	100.00	0	0.00	99.40	0.1	7,432	0.00%
2019/06/27	1.1	101.05	1	101.50	101.50	0.1	7,663	0.00%
2019/06/26	0	0.00	1	98.00	97.90	-1	7,805	-0.01%
2019/06/25	0	0.00	1	98.60	97.70	-1	7,874	-0.01%
2019/06/24	1	97.50	1	98.40	98.50	0	8,060	0.00%
2019/06/21	1	97.40	0	0.00	97.30	1	8,117	0.01%
2019/06/20	6	101.00	6	100.00	100.00	0	8,122	0.00%
2019/06/19	1	97.50	1	99.60	99.50	0	8,137	0.00%
2019/06/18	0	0.00	2	96.40	96.00	-2	8,079	-0.02%
2019/06/17	2	95.85	1	96.00	96.10	1	8,120	0.01%
2019/06/14	5	95.48	5	95.58	94.60	0	8,272	0.00%
2019/06/13	1	96.70	1	97.50	96.10	0	8,280	0.00%
2019/06/12	5	95.48	3	97.07	96.80	2	8,267	0.02%
2019/06/11	3	95.90	8	97.06	96.10	-5	8,265	-0.06%
2019/06/10	3	93.23	1	93.70	93.80	2	8,233	0.02%
2019/06/06	2	94.15	0	0.00	93.20	2	8,255	0.02%
2019/06/05	1	95.80	6	95.32	95.80	-5	8,264	-0.06%
2019/06/04	1	90.20	2	91.00	90.30	-1	8,202	-0.01%
2019/06/03	4	89.83	2	90.50	90.80	2	8,211	0.02%
2019/05/31	3	92.63	2	92.10	92.60	1	8,161	0.01%
2019/05/28	1.1	89.71	1	90.60	89.70	0.1	8,236	0.00%
2019/05/27	1	88.50	0	0.00	90.00	1	8,528	0.01%
2019/05/24	0	0.00	2	89.70	90.00	-2	8,575	-0.02%
2019/05/23	2.1	87.70	1	88.10	88.80	1.1	8,590	0.01%
2019/05/22	4.1	90.93	5	90.48	91.30	-1	8,601	-0.01%
2019/05/21	0.1	91.20	1	90.30	91.20	-0.9	8,637	-0.01%
2019/05/17	35.1	90.97	17	88.95	87.80	18.1	8,548	0.21%
2019/05/16	6	94.68	7	94.64	94.50	-1	8,525	-0.01%
2019/05/15	33	98.24	0	0.00	98.40	33	8,422	0.39%
2019/05/14	2	99.60	0	0.00	99.00	2	8,338	0.02%
2019/05/13	2	101.00	15	100.63	100.50	-13	8,317	-0.16%
2019/05/10	2	104.75	2	105.50	104.00	0	8,280	0.00%
2019/05/09	1	106.00	0	0.00	108.00	1	8,283	0.01%
2019/05/08	4	112.00	4	111.50	111.50	0	8,253	0.00%
2019/05/07	4	110.50	4	111.88	112.00	0	8,201	0.00%
2019/05/03	2	111.75	14	112.18	111.00	-12	8,201	-0.15%
2019/04/30	0	0.00	5	109.50	110.50	-5	8,106	-0.06%
2019/04/29	3	108.50	14	108.25	108.00	-11	8,060	-0.14%
2019/04/26	3	109.00	14	109.32	110.00	-11	8,059	-0.14%
2019/04/25	1	112.50	17	112.03	113.00	-16	8,029	-0.20%
2019/04/24	4	106.75	0	0.00	109.00	4	8,007	0.05%
2019/04/23	8	115.00	1	115.50	112.50	7	7,893	0.09%
2019/04/22	4	114.88	2	112.75	114.00	2	7,880	0.03%
2019/04/18	2	111.00	0	0.00	109.50	2	7,884	0.03%
2019/04/17	0	0.00	2	114.00	112.50	-2	7,867	-0.03%
2019/04/16	5	111.70	4	110.00	109.00	1	7,771	0.01%
2019/04/15	4	109.50	4	109.38	109.50	0	7,665	0.00%
2019/04/12	21	105.95	24	107.98	108.50	-3	7,641	-0.04%
2019/04/11	2	104.50	3	102.83	103.00	-1	7,484	-0.01%
2019/04/10	1	101.50	0	0.00	102.50	1	7,360	0.01%
2019/04/09	35	104.50	35	105.16	102.00	0	7,153	0.00%
2019/04/08	3	101.67	8	103.31	103.00	-5	6,900	-0.07%
2019/04/03	2	97.80	2	96.50	95.60	0	6,502	0.00%
2019/04/02	4	95.83	5	96.12	96.00	-1	6,381	-0.02%
2019/04/01	8	94.36	27	94.99	94.00	-19	6,138	-0.31%
2019/03/29	2	95.60	2	96.10	95.70	0	5,878	0.00%
2019/03/28	8	94.16	9	94.02	93.60	-1	5,710	-0.02%
2019/03/27	9	93.96	19	94.41	93.10	-10	5,667	-0.18%
2019/03/26	3	92.80	4	92.28	92.00	-1	5,511	-0.02%
2019/03/25	1	90.50	1	90.20	90.40	0	5,522	0.00%
2019/03/22	2	92.25	0	0.00	91.70	2	5,520	0.04%
2019/03/21	2	91.80	0	0.00	91.70	2	5,556	0.04%
2019/03/20	1	91.60	8	91.98	91.70	-7	5,720	-0.12%
2019/03/19	2	91.05	20	91.87	92.90	-18	5,727	-0.31%
2019/03/18	3	89.73	9	90.11	89.80	-6	5,614	-0.11%
2019/03/15	0	0.00	2	89.70	89.40	-2	5,660	-0.04%
2019/03/14	3	90.17	5	90.18	89.30	-2	5,734	-0.03%
2019/03/13	9	89.44	18	90.21	91.50	-9	5,788	-0.16%
2019/03/12	4	90.78	8	90.01	90.00	-4	5,770	-0.07%
2019/03/11	0	88.30	0	0.00	88.10	0	5,822	0.00%
2019/03/08	2	89.20	8	89.35	89.50	-6	5,964	-0.10%
2019/03/07	2	88.55	1	88.60	87.80	1	6,014	0.02%
2019/03/06	3	88.03	3	88.27	88.70	0	6,117	0.00%
2019/03/05	22	87.82	1	88.50	87.10	21	6,202	0.34%
2019/03/04	7	88.59	3	89.03	88.30	4	6,260	0.06%
2019/02/27	12	88.96	6	88.72	89.40	6	6,218	0.10%
2019/02/26	2	91.45	10	92.00	91.50	-8	6,140	-0.13%
2019/02/25	0	0.00	2	89.40	89.50	-2	5,877	-0.03%
2019/02/22	12	86.98	1	86.80	87.10	11	5,869	0.19%
2019/02/21	3	86.83	0	0.00	86.60	3	5,903	0.05%
2019/02/20	3	86.50	2	90.50	88.20	1	6,000	0.02%
2019/02/19	0	0.00	2	86.00	85.50	-2	6,061	-0.03%
2019/02/18	1	84.30	1	84.60	84.60	0	6,349	0.00%
2019/02/15	1	85.50	1	84.90	84.80	0	6,629	0.00%
2019/02/14	10	83.90	0	0.00	83.00	10	6,742	0.15%
2019/02/13	1	81.70	1	82.70	82.60	0	6,729	0.00%
2019/02/12	1	81.60	5	83.14	82.50	-4	6,730	-0.06%
2019/02/11	0	0.00	3.1	80.97	81.40	-3.1	6,679	-0.05%
2019/01/30	0	0.00	2	79.50	79.00	-2	6,682	-0.03%
2019/01/29	2	77.80	0	0.00	77.40	2	6,606	0.03%
2019/01/25	0	0.00	6	78.98	79.20	-6	6,661	-0.09%
2019/01/24	3	77.60	0	0.00	76.40	3	6,656	0.05%
2019/01/23	7	77.56	1	77.10	78.40	6	6,732	0.09%
2019/01/22	3	77.20	3	77.47	77.80	0	6,717	0.00%
2019/01/21	1	77.80	2	76.65	76.70	-1	6,693	-0.01%
2019/01/18	0	0.00	17	75.94	76.70	-17	6,705	-0.25%
2019/01/17	3	73.80	5	73.96	73.70	-2	6,666	-0.03%
2019/01/16	2	75.30	2	76.00	75.50	0	6,672	0.00%
2019/01/15	0	0.00	5	74.48	74.70	-5	6,644	-0.08%
2019/01/14	14	72.64	6	72.65	72.10	8	6,641	0.12%
2019/01/11	0	0.00	1	75.00	75.40	-1	6,639	-0.02%
2019/01/10	3	72.23	2	72.90	74.10	1	6,654	0.02%
2019/01/09	2	73.80	0	0.00	73.80	2	6,598	0.03%
2019/01/08	1	73.70	1	74.10	74.30	0	6,609	0.00%
2019/01/07	5	75.34	5	75.48	75.10	0	6,604	0.00%
2019/01/04	0	0.00	2	72.95	73.60	-2	6,564	-0.03%
2019/01/03	9	73.67	5	74.28	72.90	4	6,555	0.06%
2019/01/02	6	78.92	0	0.00	78.90	6	6,494	0.09%
2018/12/28	0	0.00	1	80.60	80.20	-1	6,517	-0.02%
2018/12/27	0	0.00	4	79.35	80.30	-4	6,561	-0.06%
2018/12/26	3	78.10	0	0.00	77.80	3	6,573	0.05%
2018/12/25	2	78.40	0	0.00	78.30	2	6,576	0.03%
2018/12/24	0	0.00	1	81.50	81.40	-1	6,589	-0.02%
2018/12/21	0	0.00	1	82.10	82.60	-1	6,663	-0.02%
2018/12/20	2	82.00	3	82.80	81.90	-1	6,690	-0.01%
2018/12/19	0	0.00	2	82.70	82.50	-2	6,692	-0.03%
2018/12/18	2	81.00	3	82.03	83.00	-1	6,708	-0.01%
2018/12/17	1	81.60	2	81.95	81.50	-1	6,708	-0.01%
2018/12/14	4	81.73	4	82.00	82.40	0	6,780	0.00%
2018/12/13	4	84.03	14	83.79	84.50	-10	6,835	-0.15%
2018/12/12	0	0.00	2	80.90	81.90	-2	6,997	-0.03%
2018/12/11	4	79.35	0	0.00	79.10	4	7,019	0.06%
2018/12/10	0	0.00	2	79.85	80.30	-2	7,021	-0.03%
2018/12/06	3	79.10	5	79.88	80.60	-2	7,042	-0.03%
2018/12/04	3	82.57	32	82.90	82.70	-29	7,131	-0.41%
2018/12/03	13	81.36	17	81.74	81.90	-4	7,074	-0.06%
2018/11/30	1	79.00	2	78.35	78.30	-1	6,936	-0.01%
2018/11/29	0	0.00	4	79.33	79.20	-4	6,845	-0.06%
2018/11/28	2	78.55	4	77.63	78.80	-2	6,733	-0.03%
2018/11/27	3	75.90	0	0.00	76.60	3	6,683	0.04%
2018/11/26	1	74.70	2	74.65	74.60	-1	6,621	-0.02%
2018/11/23	9	74.34	10	74.60	75.30	-1	6,823	-0.01%
2018/11/22	5	75.52	0	0.00	75.00	5	6,906	0.07%
2018/11/21	1	76.40	0	0.00	77.40	1	6,980	0.01%
2018/11/20	1	76.10	3	76.50	76.50	-2	6,924	-0.03%
2018/11/19	7	78.66	5	78.54	78.10	2	6,854	0.03%
2018/11/16	7	78.10	8	78.48	78.40	-1	6,724	-0.01%
2018/11/15	15	77.33	23	77.29	77.50	-8	6,608	-0.12%
2018/11/14	10	75.63	6	75.80	76.50	4	6,318	0.06%
2018/11/13	2	69.75	12	70.04	72.60	-10	6,119	-0.16%
2018/11/09	0	0.00	1	68.80	69.20	-1	6,143	-0.02%
2018/11/08	1	68.20	0	0.00	68.00	1	6,344	0.02%
2018/11/07	2	67.60	0	0.00	67.50	2	6,581	0.03%
2018/11/05	8	69.26	0	0.00	68.40	8	6,747	0.12%
2018/11/02	4	71.43	6	71.65	71.10	-2	6,708	-0.03%
2018/11/01	2	72.10	2	72.55	72.90	0	6,694	0.00%
2018/10/31	1	71.00	0	0.00	70.70	1	6,699	0.01%
2018/10/30	2	69.80	2	69.20	69.50	0	6,655	0.00%
2018/10/29	0	0.00	1	68.40	69.60	-1	6,644	-0.02%
2018/10/26	1	68.30	3	69.60	67.80	-2	6,693	-0.03%
2018/10/25	14	68.96	11	69.31	69.20	3	6,758	0.04%
2018/10/24	4	69.80	3	70.60	70.40	1	6,755	0.01%
2018/10/23	8	70.61	6	70.78	70.20	2	6,734	0.03%
2018/10/22	5	69.60	11	70.38	71.50	-6	6,793	-0.09%
2018/10/19	10	70.10	10	69.10	70.40	0	6,878	0.00%
2018/10/17	1	70.00	1	69.60	69.60	0	7,048	0.00%
2018/10/16	12	67.98	13	67.54	68.50	-1	7,026	-0.01%
2018/10/15	0	0.00	1	65.50	66.40	-1	7,013	-0.01%
2018/10/12	0	0.00	1	62.80	65.50	-1	7,102	-0.01%
2018/10/11	2	62.80	0	0.00	62.60	2	7,208	0.03%
2018/10/09	0	0.00	2	68.75	68.00	-2	7,173	-0.03%
2018/10/08	2	67.65	4	67.28	66.60	-2	7,111	-0.03%
2018/10/05	2	65.40	5	65.94	65.00	-3	7,119	-0.04%
2018/10/04	4	67.05	2	67.60	67.10	2	7,149	0.03%
2018/10/03	1	68.70	1	68.40	68.40	0	7,124	0.00%
2018/10/02	5	68.54	0	0.00	68.00	5	7,119	0.07%
2018/10/01	3	68.30	3	68.60	68.50	0	7,077	0.00%
2018/09/28	2	68.15	1	67.90	68.20	1	7,059	0.01%
2018/09/27	6	67.80	6	68.13	67.90	0	7,007	0.00%
2018/09/25	3	67.83	0	0.00	67.40	3	6,903	0.04%
2018/09/21	5	67.38	11	67.25	67.40	-6	6,847	-0.09%
2018/09/20	7	68.06	1	68.40	67.10	6	6,780	0.09%
2018/09/19	9	69.59	11	69.11	69.20	-2	6,667	-0.03%
2018/09/18	16	70.73	24	71.95	69.60	-8	6,522	-0.12%
2018/09/17	18	77.84	3	77.20	77.30	15	6,180	0.24%
2018/09/14	3	77.13	1	77.30	77.50	2	6,086	0.03%
2018/09/13	4	76.90	5	76.40	76.50	-1	6,037	-0.02%
2018/09/11	3	75.67	4	75.25	74.90	-1	5,888	-0.02%
2018/09/10	4	76.88	10	76.90	76.00	-6	5,796	-0.10%
2018/09/07	3	76.00	4	75.35	74.20	-1	5,624	-0.02%
2018/09/06	1	76.50	2	76.40	76.20	-1	5,546	-0.02%
2018/09/05	1	77.60	4	77.18	76.80	-3	5,505	-0.05%
2018/09/03	3	76.80	1	77.50	77.00	2	5,475	0.04%
2018/08/31	1	79.00	3	78.70	78.60	-2	5,469	-0.04%
2018/08/30	10	79.49	7	78.91	78.60	3	5,494	0.05%
2018/08/29	8	77.99	11	77.79	78.90	-3	5,288	-0.06%
2018/08/28	16	77.57	16	77.31	76.70	0	5,213	0.00%
2018/08/27	4	76.58	2	75.65	76.80	2	5,159	0.04%
2018/08/24	1	75.00	0	0.00	75.00	1	5,111	0.02%
2018/08/23	3	74.80	0	0.00	75.00	3	5,105	0.06%
2018/08/22	4	76.78	7	76.44	75.40	-3	5,084	-0.06%
2018/08/21	3	74.83	6	75.17	75.50	-3	5,024	-0.06%
2018/08/20	10	73.71	6	74.05	74.50	4	4,991	0.08%
2018/08/17	6	76.88	8	76.70	75.90	-2	4,865	-0.04%
2018/08/16	34	76.74	27	76.01	76.30	7	4,712	0.15%
2018/08/15	7	75.99	25	77.11	74.90	-18	4,566	-0.39%
2018/08/14	5	74.48	83	75.71	76.90	-78	4,325	-1.80%
2018/08/13	30	73.56	32.1	73.19	73.50	-2.1	4,058	-0.05%
2018/08/10	6	72.33	4	72.65	72.00	2	3,796	0.05%
2018/08/08	2	72.00	2	71.90	71.80	0	3,787	0.00%
2018/08/07	1	72.60	8	72.73	72.80	-7	3,805	-0.18%
2018/08/06	7	72.60	7	72.64	73.30	0	3,775	0.00%
2018/08/02	2	72.40	22	71.66	70.90	-20	3,672	-0.54%
2018/08/01	2	73.00	2	72.80	73.00	0	3,592	0.00%
2018/07/31	1	71.80	4	71.85	72.00	-3	3,505	-0.09%
2018/07/30	4	71.28	0	0.00	71.80	4	3,504	0.11%
2018/07/27	1	70.80	1	72.00	71.30	0	3,478	0.00%
2018/07/26	2	71.35	1	72.00	70.80	1	3,402	0.03%
2018/07/25	17	72.83	12	72.02	72.20	5	3,293	0.15%
2018/07/24	3	71.83	26	72.30	72.50	-23	3,226	-0.71%
2018/07/23	2	70.85	3	70.83	70.80	-1	3,015	-0.03%
2018/07/20	2	69.60	0	0.00	69.90	2	2,969	0.07%
2018/07/19	4	70.88	7	70.97	69.90	-3	2,910	-0.10%
2018/07/18	29.1	69.14	63	69.76	70.50	-33.9	2,785	-1.22%
2018/07/13	3	64.57	4	64.90	65.60	-1	2,529	-0.04%
2018/07/12	3	67.27	0	0.00	67.70	3	2,476	0.12%
2018/07/10	3	66.93	1	67.00	67.40	2	2,403	0.08%
2018/07/09	0	0.00	1	67.40	67.40	-1	2,437	-0.04%
2018/07/06	0	0.00	1	65.80	66.00	-1	2,443	-0.04%
2018/07/05	2	65.00	2	65.40	65.10	0	2,455	0.00%
2018/07/03	0	0.00	2	66.50	66.30	-2	2,503	-0.08%
2018/07/02	0	0.00	1	67.40	66.60	-1	2,528	-0.04%
2018/06/29	2	67.00	0	0.00	67.40	2	2,535	0.08%
2018/06/26	1	65.80	0	0.00	66.20	1	2,601	0.04%
2018/06/21	0	0.00	1	68.90	69.10	-1	2,712	-0.04%
2018/06/20	3	67.53	3	68.07	67.60	0	2,767	0.00%
2018/06/19	2	69.30	1.2	69.28	68.70	0.8	2,779	0.03%
2018/06/15	0	0.00	1	70.30	69.80	-1	2,835	-0.04%
2018/06/14	3	70.10	12	70.50	69.80	-9	2,944	-0.31%
2018/06/13	1	70.10	20	70.82	70.90	-19	2,974	-0.64%
2018/06/12	3	70.50	0	0.00	69.80	3	3,155	0.10%
2018/06/11	1	71.40	2	70.90	70.80	-1	3,260	-0.03%
2018/06/08	9	72.20	2	71.45	71.00	7	3,384	0.21%
2018/06/07	0	0.00	8	71.48	71.90	-8	3,811	-0.21%
2018/06/06	2	70.20	5.1	70.72	70.90	-3.1	3,749	-0.08%
2018/06/05	7	69.96	1	70.00	69.90	6	3,756	0.16%
2018/06/04	2	69.70	5	70.24	70.60	-3	3,735	-0.08%
2018/06/01	0	0.00	2	68.50	68.60	-2	3,677	-0.05%
2018/05/30	5	67.88	0	0.00	67.70	5	3,678	0.14%
2018/05/29	0	0.00	11	68.23	69.10	-11	3,680	-0.30%
2018/05/28	0	0.00	10	68.14	68.30	-10	3,681	-0.27%
2018/05/25	11	67.41	0	0.00	67.50	11	3,685	0.30%
2018/05/23	1	67.40	5	68.16	67.80	-4	3,725	-0.11%
2018/05/21	1	66.70	3	67.37	67.60	-2	3,838	-0.05%
2018/05/18	2	66.20	0	0.00	66.40	2	3,817	0.05%
2018/05/17	4	66.28	5	66.82	66.70	-1	3,840	-0.03%
2018/05/16	1	65.40	0	0.00	65.70	1	3,819	0.03%
2018/05/15	6	66.95	1	66.70	66.10	5	3,834	0.13%
2018/05/14	2	66.20	5	66.98	67.50	-3	3,880	-0.08%
2018/05/10	1	65.80	0	0.00	65.60	1	3,900	0.03%
2018/05/08	3	65.30	4	65.63	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	2	64.50	65.00	-2	3,972	-0.05%
2018/05/03	3	63.03	0	0.00	63.00	3	3,973	0.08%
2018/05/02	1	63.80	0	0.00	63.90	1	4,010	0.02%
2018/04/30	0.1	64.80	4	64.43	64.90	-3.9	4,037	-0.10%
2018/04/27	5	62.40	0	0.00	62.60	5	4,054	0.12%
2018/04/26	1	62.50	0	0.00	62.50	1	4,120	0.02%
2018/04/25	7	61.91	5	62.74	63.20	2	4,166	0.05%
2018/04/24	4	63.30	0	0.00	62.50	4	4,192	0.10%
2018/04/23	4	65.35	2.1	66.54	64.90	1.9	4,198	0.05%
2018/04/17	5	65.38	2	65.70	64.80	3	4,263	0.07%
2018/04/16	0	0.00	1	67.30	66.80	-1	4,256	-0.02%
2018/04/13	1	66.90	0	0.00	66.80	1	4,358	0.02%
2018/04/12	1	66.80	0	0.00	66.80	1	4,364	0.02%
2018/04/10	2	67.60	0	0.00	67.70	2	4,345	0.05%
2018/04/09	3	67.73	1	68.50	67.30	2	4,343	0.05%
2018/04/03	5	67.64	2	68.30	68.00	3	4,342	0.07%
2018/03/31	1	68.40	1	68.90	68.50	0	4,344	0.00%
2018/03/28	0	0.00	1	70.10	69.90	-1	4,429	-0.02%
2018/03/27	1	70.30	0	0.00	70.50	1	4,395	0.02%
2018/03/26	2	68.20	8	68.59	69.50	-6	4,342	-0.14%
2018/03/23	11	67.71	1	67.60	67.50	10	4,330	0.23%
2018/03/21	0	0.00	5	71.50	70.30	-5	4,237	-0.12%
2018/03/20	10	71.10	17	70.71	71.10	-7	4,175	-0.17%
2018/03/19	1	69.90	3	70.47	69.60	-2	4,077	-0.05%
2018/03/16	4	70.78	7	70.27	69.50	-3	4,050	-0.07%
2018/03/15	1	69.30	18	69.86	70.10	-17	3,893	-0.44%
2018/03/14	11	68.84	4	69.18	68.80	7	3,810	0.18%
2018/03/13	36	69.60	51	69.74	70.10	-15	3,720	-0.40%
2018/03/12	7	64.01	7	63.79	64.30	0	3,300	0.00%
2018/03/09	2	62.10	2	62.50	62.70	0	3,314	0.00%
2018/03/08	8	62.84	1	62.60	62.60	7	3,334	0.21%
2018/03/07	0	0.00	6	64.00	63.90	-6	3,429	-0.17%
2018/03/06	0	0.00	2	63.50	63.00	-2	3,577	-0.06%
2018/03/05	7	62.74	19	63.94	62.30	-12	3,721	-0.32%
2018/03/02	1	63.10	0	0.00	63.10	1	3,756	0.03%
2018/03/01	3	64.00	4	64.20	64.20	-1	3,763	-0.03%
2018/02/27	5	63.80	0	0.00	63.90	5	3,770	0.13%
2018/02/26	1	63.90	0	0.00	63.60	1	3,761	0.03%
2018/02/23	0.2	63.80	8	63.25	63.50	-7.8	3,777	-0.21%
2018/02/22	1	61.50	0	0.00	61.70	1	3,801	0.03%
2018/02/21	5	61.28	2	62.10	61.00	3	3,802	0.08%
2018/02/12	15	60.90	0	0.00	61.40	15	3,728	0.40%
2018/02/09	3	59.40	1	60.90	60.70	2	3,884	0.05%
2018/02/08	3	62.30	2	63.00	61.80	1	3,931	0.03%
2018/02/07	0	0.00	6	62.92	62.90	-6	3,999	-0.15%
2018/02/06	15	61.60	3	61.30	60.60	12	4,104	0.29%
2018/02/05	2	64.50	1	65.00	64.70	1	4,116	0.02%
2018/02/02	3	67.17	14	67.00	67.00	-11	4,121	-0.27%
2018/02/01	5	68.40	116	69.41	68.20	-111	4,247	-2.61%	大賣/鉅額交易
2018/01/31	2	66.30	1	66.80	66.80	1	4,370	0.02%
2018/01/30	2	67.15	0	0.00	66.60	2	4,413	0.05%
2018/01/29	0	0.00	3	68.03	67.80	-3	4,491	-0.07%
2018/01/26	2	67.25	3	67.90	67.30	-1	4,617	-0.02%
2018/01/25	1	68.00	7	67.87	67.70	-6	4,774	-0.13%
2018/01/24	5	67.90	3	68.37	69.00	2	4,868	0.04%
2018/01/23	1	66.90	0	0.00	67.00	1	5,157	0.02%
2018/01/22	9	67.09	2	67.60	67.20	7	5,299	0.13%
2018/01/19	3	69.13	2	69.90	68.90	1	5,369	0.02%
2018/01/18	8	69.73	1	70.00	69.20	7	5,402	0.13%
2018/01/17	1	69.30	1	69.50	69.40	0	5,584	0.00%
2018/01/16	6	69.17	1	69.70	69.60	5	6,079	0.08%
2018/01/15	0	0.00	3	69.10	68.70	-3	6,252	-0.05%
2018/01/12	9	68.70	3	69.10	68.80	6	6,374	0.09%
2018/01/11	3	67.90	2	68.10	68.10	1	6,392	0.02%
2018/01/10	0	0.00	4	68.95	68.20	-4	6,417	-0.06%
2018/01/09	18	69.79	8	69.44	69.20	10	6,405	0.16%
2018/01/08	6	68.25	8	68.29	68.40	-2	6,344	-0.03%
2018/01/05	2	66.80	0	0.00	67.20	2	6,309	0.03%
2018/01/04	0	0.00	3	66.73	66.90	-3	6,328	-0.05%
2018/01/03	5	66.26	4	66.55	66.10	1	6,464	0.02%
2018/01/02	5	65.92	6	66.30	66.30	-1	6,472	-0.02%