臻鼎-KY (4958)-元大-楊梅券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▲0.5
漲幅
+0.42%
成交量
5,781張
產業
上市電子零組件類股▲1.88%
1046人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	119.17	8	119.94	118.50	-8	7,644	-0.10%
2024/11/21	1.1	117.55	0	0.00	118.00	1.1	7,714	0.01%
2024/11/20	0	0.00	2	118.50	117.00	-2	7,832	-0.03%
2024/11/19	5	115.50	4	117.00	117.50	1	7,824	0.01%
2024/11/18	0.2	117.00	2.2	116.50	116.00	-2.1	7,901	-0.03%
2024/11/15	2.1	116.55	0.2	118.50	118.00	1.9	7,927	0.02%
2024/11/14	12.1	117.41	0	0.00	115.50	12.1	7,986	0.15%
2024/11/13	16	117.94	1	120.00	120.00	15	8,119	0.18%
2024/11/12	21	118.57	1.4	120.00	119.00	19.7	8,329	0.24%
2024/11/11	4.2	120.26	5	120.50	120.50	-0.8	8,311	-0.01%
2024/11/08	12.1	116.59	16	116.16	117.50	-4	8,194	-0.05%
2024/11/07	2	111.50	1	112.00	113.00	1	8,131	0.01%
2024/11/06	11	108.68	1	108.50	108.50	10	8,251	0.12%
2024/11/05	1	110.00	0	0.00	110.00	1	8,369	0.01%
2024/11/04	3	108.50	0	0.00	110.00	3	8,637	0.03%
2024/11/01	3.1	109.83	10	110.25	109.50	-6.9	8,885	-0.08%
2024/10/30	0	0.00	1	112.00	112.50	-1	8,820	-0.01%
2024/10/29	15.4	112.01	0	113.36	111.50	15.4	8,916	0.17%
2024/10/28	2	114.25	0	0.00	113.50	2	9,019	0.02%
2024/10/25	1	115.00	20	116.00	114.50	-19	9,057	-0.21%
2024/10/24	3	116.33	1	116.50	115.50	2	9,197	0.02%
2024/10/23	4.3	117.23	0	0.00	116.50	4.3	9,348	0.05%
2024/10/22	25.3	116.12	1.2	116.29	116.50	24.1	9,431	0.26%
2024/10/21	0	0.00	9.1	116.12	116.50	-9.1	9,509	-0.10%
2024/10/18	3	112.83	0	0.00	112.00	3	9,603	0.03%
2024/10/17	3	113.17	3	114.83	113.50	0	9,943	0.00%
2024/10/16	17.1	112.62	1	114.50	113.50	16.1	10,447	0.15%
2024/10/15	0	115.50	10	115.00	115.00	-10	10,515	-0.09%
2024/10/14	11	113.05	0	0.00	114.00	11	10,675	0.10%
2024/10/11	18.1	112.76	4	113.38	112.50	14.1	10,998	0.13%
2024/10/09	5.4	115.07	4	116.00	114.00	1.4	11,569	0.01%
2024/10/08	0	0.00	1	113.50	113.50	-1	12,068	-0.01%
2024/10/07	2.5	111.99	0	0.00	113.50	2.5	12,327	0.02%
2024/10/04	10	111.95	0	0.00	111.50	10	12,703	0.08%
2024/10/01	8.4	112.10	1	112.00	113.00	7.4	12,983	0.06%
2024/09/30	3	114.17	0	0.00	113.50	3	13,463	0.02%
2024/09/27	9.1	115.39	4	116.25	114.50	5.1	13,935	0.04%
2024/09/26	2	115.00	0	117.50	114.00	2	14,145	0.01%
2024/09/25	2.2	115.59	2	117.00	115.50	0.2	14,315	0.00%
2024/09/24	0.2	115.25	0	0.00	114.50	0.2	14,530	0.00%
2024/09/23	1	116.00	1.1	116.59	115.50	-0.1	14,593	0.00%
2024/09/20	10.1	116.27	4	118.24	115.00	6.1	14,639	0.04%
2024/09/19	0	0.00	2	116.00	116.00	-2	14,570	-0.01%
2024/09/18	21.7	114.28	6	114.25	113.50	15.7	14,565	0.11%
2024/09/16	1.1	119.00	5	119.50	119.00	-3.9	14,485	-0.03%
2024/09/12	5.1	117.42	2	118.00	118.00	3.1	15,088	0.02%
2024/09/11	5	117.20	0	0.00	116.50	5	15,200	0.03%
2024/09/10	16.9	118.71	2	117.00	116.50	14.9	15,184	0.10%
2024/09/09	6.2	122.02	1.1	122.14	122.00	5.1	14,912	0.03%
2024/09/06	6	125.50	3	125.50	125.50	3	14,912	0.02%
2024/09/05	9.5	126.35	4	126.50	124.50	5.5	14,993	0.04%
2024/09/04	36.2	126.51	47.5	126.51	126.00	-11.4	15,021	-0.08%
2024/09/03	37.1	133.91	14	133.82	132.50	23.1	14,979	0.15%
2024/09/02	19.1	134.14	2.1	133.10	133.50	17	15,092	0.11%
2024/08/30	34	137.16	13.1	137.60	135.50	20.9	15,153	0.14%
2024/08/29	8.2	135.59	34.1	132.14	137.50	-25.9	15,092	-0.17%
2024/08/28	0	0.00	20	127.45	128.50	-20	14,836	-0.13%
2024/08/27	3	126.33	8.1	125.57	126.50	-5.1	14,908	-0.03%
2024/08/26	38.1	128.88	11.1	128.46	127.50	27	15,061	0.18%
2024/08/23	6.2	126.89	2	128.25	129.50	4.2	14,982	0.03%
2024/08/22	5	126.20	4	126.50	126.50	1	14,862	0.01%
2024/08/21	0	123.50	0	0.00	123.00	0	14,744	0.00%
2024/08/20	1.3	126.88	2	125.50	125.00	-0.7	14,751	0.00%
2024/08/19	0.4	123.00	0	0.00	123.50	0.4	14,705	0.00%
2024/08/16	0.2	120.50	1	121.97	121.50	-0.8	14,673	-0.01%
2024/08/15	11.2	120.12	1	121.00	119.00	10.2	14,592	0.07%
2024/08/14	48	122.73	14.6	123.35	122.00	33.4	14,391	0.23%
2024/08/13	2	126.51	0	0.00	127.50	2	14,110	0.01%
2024/08/12	2.1	128.12	7	130.79	129.00	-4.9	14,054	-0.03%
2024/08/09	0.1	127.00	3	127.50	127.00	-3	14,019	-0.02%
2024/08/08	18.5	122.58	0	0.00	121.50	18.5	13,981	0.13%
2024/08/07	1.7	128.88	0	0.00	128.50	1.7	13,860	0.01%
2024/08/06	7.4	126.88	3	124.50	123.00	4.4	13,763	0.03%
2024/08/05	3.1	125.11	4.1	126.10	123.50	-1	13,563	-0.01%
2024/08/02	0.2	135.00	0	0.00	134.00	0.2	13,368	0.00%
2024/07/31	3.1	139.66	0	0.00	136.50	3.1	13,284	0.02%
2024/07/30	0.1	137.00	1	137.00	137.50	-0.9	13,144	-0.01%
2024/07/29	4	139.13	2	135.50	135.50	2	13,077	0.02%
2024/07/26	24	137.48	35	137.03	138.00	-11	12,916	-0.09%
2024/07/23	2.1	138.00	3	137.67	136.50	-0.9	12,740	-0.01%
2024/07/22	16.3	137.66	4	135.25	136.00	12.3	12,653	0.10%
2024/07/19	2.5	141.76	1	141.00	140.00	1.5	12,543	0.01%
2024/07/18	55.3	145.54	2	147.75	145.00	53.3	12,363	0.43%
2024/07/17	1	156.00	21.1	155.95	154.00	-20.1	11,967	-0.17%
2024/07/16	2.2	146.96	1	149.00	149.00	1.2	11,519	0.01%
2024/07/15	0	0.00	1	146.50	147.50	-1	11,493	-0.01%
2024/07/12	28	149.29	23	149.59	150.50	5	11,351	0.04%
2024/07/11	13	154.88	5	155.20	153.00	8	11,116	0.07%
2024/07/10	19	144.08	7	145.93	148.50	12	10,487	0.11%
2024/07/09	11	143.23	7	143.21	142.00	4	10,007	0.04%
2024/07/08	0	0.00	2	141.50	140.50	-2	9,725	-0.02%
2024/07/05	1	138.00	2.5	139.22	141.00	-1.5	9,389	-0.02%
2024/07/04	3	138.17	6.3	140.50	139.00	-3.3	9,306	-0.04%
2024/07/02	1	125.00	1	126.50	129.00	0	8,709	0.00%
2024/07/01	0	0.00	1.2	128.13	127.00	-1.2	8,739	-0.01%
2024/06/28	0	0.00	10	130.00	129.50	-10	9,086	-0.11%
2024/06/27	0	0.00	1	128.00	129.50	-1	9,250	-0.01%
2024/06/26	2	127.75	1	126.00	126.50	1	9,406	0.01%
2024/06/25	0.1	124.25	10	124.00	126.00	-9.9	9,920	-0.10%
2024/06/24	0	0.00	0.1	127.50	126.00	-0.1	9,930	0.00%
2024/06/21	11.2	128.08	1	127.00	127.00	10.2	9,896	0.10%
2024/06/20	1	132.50	0.2	130.60	132.00	0.8	9,830	0.01%
2024/06/19	10.5	133.79	13	132.04	132.50	-2.5	9,762	-0.03%
2024/06/18	6	127.50	21.6	126.49	130.00	-15.6	9,408	-0.17%
2024/06/17	1	121.00	1	121.00	121.50	0	9,301	0.00%
2024/06/14	2	119.50	1	120.50	121.00	1	9,347	0.01%
2024/06/13	3.1	118.84	17	121.82	119.00	-13.9	9,351	-0.15%
2024/06/12	0	0.00	6	117.83	119.00	-6	9,426	-0.06%
2024/06/11	4	114.13	0	0.00	113.00	4	9,455	0.04%
2024/06/07	1	116.00	1	117.00	116.50	0	9,642	0.00%
2024/06/06	8	113.50	28	112.57	113.50	-20	9,601	-0.21%
2024/06/05	19.2	118.53	0	0.00	118.50	19.2	9,428	0.20%
2024/06/04	6	119.17	6	119.58	118.50	0	9,315	0.00%
2024/06/03	6.1	121.91	0	0.00	121.50	6.1	9,233	0.07%
2024/05/31	0.5	123.50	5.4	125.48	122.00	-4.9	9,187	-0.05%
2024/05/30	5.9	123.82	20.5	123.80	124.50	-14.6	9,048	-0.16%
2024/05/29	0.4	122.00	0	0.00	122.00	0.4	8,874	0.00%
2024/05/28	1	119.50	0	0.00	120.50	1	8,831	0.01%
2024/05/24	1	119.50	1	121.00	120.00	0	8,838	0.00%
2024/05/23	0	0.00	1	119.00	118.50	-1	8,783	-0.01%
2024/05/22	2	116.00	0	0.00	116.00	2	8,726	0.02%
2024/05/21	2.4	116.58	0	0.00	116.50	2.4	8,690	0.03%
2024/05/20	1.2	118.75	3	119.17	119.50	-1.8	8,665	-0.02%
2024/05/17	2	118.50	0	0.00	118.50	2	8,651	0.02%
2024/05/16	0	0.00	1	120.00	119.00	-1	8,604	-0.01%
2024/05/15	20	120.43	17	118.00	118.50	3	8,558	0.04%
2024/05/14	2	121.00	0.1	121.50	120.50	1.9	8,479	0.02%
2024/05/13	10	121.50	2	121.75	122.00	8	8,375	0.10%
2024/05/10	11.1	119.55	2	119.50	120.00	9.1	8,310	0.11%
2024/05/09	3.1	121.33	7	121.64	121.00	-4	8,240	-0.05%
2024/05/08	13.2	117.23	4	119.00	120.00	9.2	8,160	0.11%
2024/05/07	3	117.00	2	118.00	118.50	1	8,077	0.01%
2024/05/06	4	117.38	2	118.50	116.50	2	8,005	0.02%
2024/05/03	0.1	117.00	5	117.30	115.50	-4.9	7,960	-0.06%
2024/04/29	3	116.00	4	115.63	116.50	-1	7,887	-0.01%
2024/04/26	1	116.50	2	114.50	114.00	-1	7,865	-0.01%
2024/04/25	1	115.50	0	0.00	114.50	1	7,871	0.01%
2024/04/24	12	115.71	7	117.07	117.00	5	7,880	0.06%
2024/04/23	5	114.10	0	0.00	113.50	5	7,862	0.06%
2024/04/22	0	0.00	1	114.00	113.00	-1	7,861	-0.01%
2024/04/19	1	112.00	16.2	112.99	112.00	-15.2	7,771	-0.20%
2024/04/18	0	113.25	0	0.00	112.50	0	7,633	0.00%
2024/04/17	2.1	112.79	3	113.83	113.50	-0.9	7,572	-0.01%
2024/04/16	10	112.60	2	112.50	112.50	8	7,462	0.11%
2024/04/15	1.1	115.50	2	115.00	115.50	-0.9	7,425	-0.01%
2024/04/12	6	117.50	1	118.00	117.50	5	7,300	0.07%
2024/04/11	0	118.00	0	0.00	117.50	0	7,228	0.00%
2024/04/10	12.1	119.29	5	119.90	119.00	7.1	7,158	0.10%
2024/04/09	28	125.00	29	123.45	123.50	-1	6,937	-0.01%
2024/04/08	16.1	124.56	14.1	125.14	125.50	2	6,753	0.03%
2024/04/03	12.2	130.75	4	131.38	129.50	8.2	6,495	0.13%
2024/04/02	4.1	131.38	9.1	131.77	132.00	-5	6,231	-0.08%
2024/04/01	23.1	129.16	23.1	126.52	126.50	0	5,618	0.00%
2024/03/29	17	125.09	2	125.49	125.00	15	5,180	0.29%
2024/03/28	5	119.82	18.1	123.63	125.00	-13	4,894	-0.27%
2024/03/27	0	0.00	4	115.75	115.50	-4	4,312	-0.09%
2024/03/26	3	111.50	1	111.50	111.00	2	4,269	0.05%
2024/03/25	6.1	113.01	8	113.81	112.50	-1.9	4,272	-0.04%
2024/03/22	1	115.50	0	0.00	115.00	1	4,250	0.02%
2024/03/21	2	111.00	0	0.00	113.00	2	4,138	0.05%
2024/03/20	1	108.50	8.8	110.04	111.00	-7.8	4,063	-0.19%
2024/03/19	5	106.30	2.4	108.00	107.50	2.6	3,883	0.07%
2024/03/18	2	105.00	5	106.30	106.50	-3	3,824	-0.08%
2024/03/15	1	106.50	7	106.29	106.50	-6	3,816	-0.16%
2024/03/14	6.2	104.35	40	105.46	106.00	-33.9	3,665	-0.92%
2024/03/13	1.5	107.34	15	108.40	108.00	-13.6	3,525	-0.38%
2024/03/12	10	103.50	10	103.10	104.00	0	3,237	0.00%
2024/03/11	0	0.00	2	100.75	101.00	-2	3,167	-0.06%
2024/03/08	2	100.00	2.1	100.46	99.20	-0.1	3,156	0.00%
2024/03/07	3	99.97	4	100.23	100.50	-1	3,154	-0.03%
2024/03/06	4	100.00	2	100.50	100.50	2	3,141	0.06%
2024/03/05	3	100.17	2	100.50	101.50	1	3,161	0.03%
2024/03/04	4	100.00	2	100.50	100.50	2	3,165	0.06%
2024/02/29	6	99.47	2	100.50	100.50	4	3,169	0.13%
2024/02/27	15	99.90	0	0.00	99.60	15	3,162	0.47%
2024/02/26	0	0.00	1	99.50	99.40	-1	3,225	-0.03%
2024/02/22	4	98.90	0	0.00	98.90	4	3,257	0.12%
2024/02/21	6	99.50	0	0.00	99.20	6	3,282	0.18%
2024/02/20	4	100.00	4.1	100.50	100.00	-0.1	3,284	0.00%
2024/02/19	2.1	99.71	0	0.00	99.70	2.1	3,250	0.06%
2024/02/16	17	98.00	0	0.00	98.00	17	3,241	0.52%
2024/02/15	0.6	99.49	0	0.00	99.00	0.6	3,230	0.02%
2024/02/05	2.1	98.01	2.1	98.40	98.50	0	3,221	0.00%
2024/02/02	5	99.82	0	0.00	99.40	5	3,208	0.16%
2024/01/23	0.1	101.50	0	0.00	102.50	0.1	3,281	0.00%
2024/01/18	1	99.00	0	0.00	99.80	1	3,256	0.03%
2024/01/17	1	101.00	0	0.00	101.50	1	3,206	0.03%
2024/01/16	2	102.00	1	102.00	103.00	1	3,188	0.03%
2024/01/09	1.1	107.45	0	0.00	106.50	1.1	3,190	0.03%
2024/01/08	0	0.00	5	109.30	109.00	-5	3,130	-0.16%
2024/01/05	1	110.50	1	110.50	110.00	0	3,109	0.00%
2024/01/04	3	110.50	9	110.11	110.00	-6	3,092	-0.19%
2024/01/03	2	108.75	1.3	108.39	108.50	0.7	3,064	0.02%
2024/01/02	0	0.00	0	108.00	108.50	0	3,024	0.00%
2023/12/29	2	109.00	2.2	108.50	109.00	-0.2	2,979	-0.01%
2023/12/28	0.2	109.50	1	109.00	109.50	-0.8	2,961	-0.03%
2023/12/26	2	108.25	5	108.00	108.00	-3	2,869	-0.10%
2023/12/25	1	107.00	0	0.00	108.00	1	2,853	0.04%
2023/12/21	4	107.00	0	0.00	107.00	4	2,809	0.14%
2023/12/20	0	0.00	8	107.63	107.00	-8	2,736	-0.29%
2023/12/18	3	106.50	0	0.00	107.00	3	2,617	0.11%
2023/12/15	4	107.13	0	0.00	106.50	4	2,605	0.15%
2023/12/12	1	106.00	1.1	105.90	106.50	-0.1	2,649	0.00%
2023/12/11	0.1	103.00	0	0.00	104.50	0.1	2,633	0.00%
2023/12/07	0	0.00	1	103.50	103.50	-1	2,606	-0.04%
2023/11/30	2.1	102.98	2	103.50	103.50	0.1	2,673	0.00%
2023/11/28	0	0.00	1	104.50	104.50	-1	2,598	-0.04%
2023/11/27	2	103.50	1	103.00	103.00	1	2,618	0.04%
2023/11/21	1	102.00	0	0.00	104.00	1	2,510	0.04%
2023/11/15	0	0.00	5	103.50	103.50	-5	2,408	-0.21%
2023/11/10	0.1	102.00	17.2	102.01	102.00	-17	2,423	-0.70%
2023/11/09	0	0.00	7	103.00	103.50	-7	2,446	-0.29%
2023/11/08	1	103.49	0.2	103.00	103.00	0.8	2,480	0.03%
2023/11/07	0.2	101.50	0	0.00	101.50	0.2	2,506	0.01%
2023/11/06	0	0.00	8	101.00	102.50	-8	2,661	-0.30%
2023/11/03	1.2	99.13	0.2	99.49	99.60	1	2,625	0.04%
2023/11/02	0.2	100.00	2	99.65	101.00	-1.8	2,615	-0.07%
2023/10/31	1	96.70	0	0.00	97.50	1	2,552	0.04%
2023/10/30	1	96.20	1	97.60	96.50	0	2,589	0.00%
2023/10/26	2	97.05	1	97.60	95.90	1	2,636	0.04%
2023/10/25	1	98.30	0	0.00	99.00	1	2,612	0.04%
2023/10/24	1	93.53	1.2	95.82	96.40	-0.2	2,591	-0.01%
2023/10/23	3.2	95.73	25	95.00	95.20	-21.8	2,581	-0.84%
2023/10/19	4	100.00	4	99.50	98.50	0	2,609	0.00%
2023/10/18	1	101.00	0	0.00	101.50	1	2,607	0.04%
2023/10/16	0	0.00	20	100.50	102.00	-20	2,638	-0.76%
2023/10/12	20	100.00	2	100.00	101.00	18	2,683	0.67%
2023/10/06	0.2	98.20	0	0.00	98.50	0.2	2,681	0.01%
2023/10/05	1	97.80	0	0.00	98.00	1	2,695	0.04%
2023/10/04	1	97.20	0	0.00	97.40	1	2,685	0.04%
2023/10/03	6	99.50	0	0.00	98.40	6	2,670	0.22%
2023/09/27	2	97.80	0	0.00	97.60	2	2,710	0.07%
2023/09/21	5	97.80	0	101.00	97.70	5	2,749	0.18%
2023/09/20	3	101.00	0	0.00	101.50	3	2,735	0.11%
2023/09/19	0.1	103.00	7	102.00	102.50	-6.9	2,733	-0.25%
2023/09/15	0.2	100.00	2	102.50	102.50	-1.9	2,788	-0.07%
2023/09/14	1.1	100.45	6	100.38	100.50	-4.9	2,780	-0.18%
2023/09/13	8	99.01	0	0.00	98.80	8	2,812	0.28%
2023/09/12	2	97.00	0	0.00	98.60	2	2,858	0.07%
2023/09/08	2.1	96.27	0	97.14	96.50	2.1	2,864	0.07%
2023/09/07	0	99.10	0	0.00	97.80	0	2,853	0.00%
2023/09/06	3	99.37	1	99.10	99.00	2	2,849	0.07%
2023/09/05	0.2	97.30	0	0.00	97.30	0.2	2,830	0.01%
2023/09/04	1	96.10	0	0.00	97.00	1	2,863	0.03%
2023/09/01	1	96.60	0	0.00	96.80	1	2,881	0.03%
2023/08/31	1	98.10	0	0.00	96.70	1	2,895	0.03%
2023/08/28	1	95.70	0	0.00	95.90	1	2,973	0.03%
2023/08/23	6	95.37	0	0.00	95.30	6	3,101	0.19%
2023/08/17	0	0.00	0	96.36	96.30	0	3,194	0.00%
2023/08/16	0	95.00	0	0.00	96.30	0	3,200	0.00%
2023/08/15	2	94.95	0	0.00	95.30	2	3,206	0.06%
2023/08/14	4	94.50	0	0.00	95.50	4	3,231	0.12%
2023/08/11	4	96.30	0	0.00	96.00	4	3,207	0.12%
2023/08/10	12	99.00	0	0.00	98.50	12	3,205	0.37%
2023/08/09	0	0.00	10	105.00	105.00	-10	3,023	-0.33%
2023/08/04	0	0.00	1	104.50	104.50	-1	3,260	-0.03%
2023/08/02	3	104.67	4	105.25	104.50	-1	3,288	-0.03%
2023/08/01	3	106.50	2	107.00	106.50	1	3,289	0.03%
2023/07/28	0	0.00	0	106.00	105.50	0	3,242	0.00%
2023/07/27	1	105.01	1	105.00	105.00	0	3,242	0.00%
2023/07/26	11	105.32	2	105.50	105.50	9	3,262	0.28%
2023/07/25	3.3	106.00	4	106.50	106.50	-0.7	3,276	-0.02%
2023/07/24	0	0.00	1	104.50	105.00	-1	3,297	-0.03%
2023/07/21	2	104.50	3	105.50	104.50	-1	3,306	-0.03%
2023/07/20	0	0.00	1	105.50	105.50	-1	3,322	-0.03%
2023/07/19	7	105.14	2	105.00	105.00	5	3,340	0.15%
2023/07/17	0	107.00	0.4	107.00	107.00	-0.4	3,287	-0.01%
2023/07/14	4	105.38	2	105.50	106.00	2	3,297	0.06%
2023/07/13	6	106.42	0	0.00	105.00	6	3,280	0.18%
2023/07/12	0	0.00	1	104.50	105.50	-1	3,284	-0.03%
2023/07/10	1	106.00	0	0.00	105.00	1	3,348	0.03%
2023/07/07	4.1	104.28	2	105.00	105.00	2.1	3,358	0.06%
2023/07/06	1	105.00	2	106.00	105.00	-1	3,375	-0.03%
2023/07/03	5	105.50	0	0.00	105.50	5	3,398	0.15%
2023/06/30	0.3	106.00	0	0.00	105.00	0.3	3,463	0.01%
2023/06/29	2	104.50	5	104.70	104.50	-3	3,496	-0.09%
2023/06/27	1	107.50	2	107.00	106.00	-1	3,486	-0.03%
2023/06/26	16	108.19	0	0.00	109.00	16	3,484	0.46%
2023/06/21	3	106.17	0	0.00	106.50	3	3,468	0.09%
2023/06/20	1	106.50	5	105.50	105.50	-4	3,471	-0.12%
2023/06/19	0	0.00	2	106.50	106.50	-2	3,475	-0.06%
2023/06/16	0	0.00	3	108.00	107.00	-3	3,498	-0.09%
2023/06/15	3	108.00	7	107.36	107.50	-4	3,440	-0.12%
2023/06/14	0	0.00	3	108.50	108.00	-3	3,531	-0.08%
2023/06/12	1	107.50	0	0.00	107.50	1	3,679	0.03%
2023/06/08	1	107.50	0	0.00	107.50	1	3,940	0.03%
2023/06/07	1	108.50	0	0.00	109.50	1	3,974	0.03%
2023/06/06	1	109.50	0	0.00	108.50	1	4,037	0.02%
2023/06/05	12	109.25	0.1	110.50	108.50	11.9	4,089	0.29%
2023/06/02	1	114.50	5	115.00	114.50	-4	4,132	-0.10%
2023/06/01	0.2	115.00	2	115.00	115.50	-1.8	4,096	-0.04%
2023/05/31	9	116.00	1	115.51	116.00	8	4,098	0.19%
2023/05/30	0	0.00	1.1	115.41	115.50	-1.1	4,056	-0.03%
2023/05/26	16	113.53	0.3	113.39	114.00	15.8	4,056	0.39%
2023/05/25	11	113.68	0	0.00	113.50	11	4,071	0.27%
2023/05/24	6	112.50	0	0.00	113.00	6	4,060	0.15%
2023/05/23	1	111.00	1	111.50	112.00	0	4,036	0.00%
2023/05/19	0	0.00	34	112.03	113.00	-34	3,976	-0.86%
2023/05/18	1	109.50	1	110.00	110.00	0	3,958	0.00%
2023/05/17	1	107.03	0	0.00	107.50	1	3,907	0.03%
2023/05/16	2.1	107.27	2	107.75	107.50	0.1	3,892	0.00%
2023/05/12	6	105.50	0	0.00	105.00	6	3,857	0.16%
2023/05/11	27	106.65	3	105.83	106.00	24	3,814	0.63%
2023/05/10	21	113.74	0.3	115.00	114.00	20.7	3,701	0.56%
2023/05/09	21	114.26	5	114.50	115.00	16	3,694	0.43%
2023/05/08	0	0.00	30.1	115.33	115.50	-30.1	3,669	-0.82%
2023/05/05	1	113.00	0	0.00	113.50	1	3,628	0.03%
2023/05/04	5	113.00	0	0.00	113.00	5	3,658	0.14%
2023/05/03	0	0.00	3.4	112.50	112.50	-3.4	3,683	-0.09%
2023/05/02	7	110.86	0	0.00	112.00	7	3,725	0.19%
2023/04/28	0	0.00	2	112.50	111.50	-2	3,754	-0.05%
2023/04/27	0	0.00	3	111.01	111.00	-3	3,742	-0.08%
2023/04/26	0	0.00	3	108.50	108.50	-3	3,696	-0.08%
2023/04/25	4	109.00	2	112.00	109.00	2	3,660	0.05%
2023/04/21	0	0.00	6	111.75	111.00	-6	3,591	-0.17%
2023/04/20	0	0.00	3	112.00	111.50	-3	3,615	-0.08%
2023/04/18	0	0.00	0	113.00	113.50	0	3,685	0.00%
2023/04/17	10	112.50	0	0.00	113.00	10	3,729	0.27%
2023/04/13	1	114.00	0	0.00	113.00	1	3,739	0.03%
2023/04/11	0.3	112.00	1	113.50	113.50	-0.7	3,728	-0.02%
2023/04/10	1	112.03	0	0.00	111.50	1	3,751	0.03%
2023/04/07	1	114.00	0	0.00	114.00	1	3,743	0.03%
2023/04/06	0	0.00	0.1	114.29	115.50	-0.1	3,735	0.00%
2023/03/31	2	114.49	2	114.99	114.00	0	3,727	0.00%
2023/03/30	0	113.83	1	114.00	114.00	-1	3,805	-0.03%
2023/03/29	0.1	112.00	0	0.00	112.00	0.1	3,928	0.00%
2023/03/28	1	112.50	1	110.51	111.00	0	4,094	0.00%
2023/03/27	0	112.00	1	111.50	112.00	-1	4,225	-0.02%
2023/03/24	1	110.50	0	0.00	110.50	1	4,365	0.02%
2023/03/23	0	110.00	0	110.50	109.50	0	4,328	0.00%
2023/03/22	1	109.02	1	110.00	110.00	0	4,349	0.00%
2023/03/21	0	108.50	0	0.00	108.00	0	4,374	0.00%
2023/03/20	0	0.00	1	108.50	107.50	-1	4,332	-0.02%
2023/03/17	3	108.00	0	0.00	109.00	3	4,364	0.07%
2023/03/16	1	108.50	1	108.00	107.50	0	4,400	0.00%
2023/03/15	0	0.00	2	108.50	107.50	-2	4,430	-0.05%
2023/03/14	5	109.20	0	0.00	108.50	5	4,464	0.11%
2023/03/10	1	114.00	0.1	114.50	114.00	0.9	4,366	0.02%
2023/03/09	10	115.85	10	116.50	117.00	0	4,365	0.00%
2023/03/08	2	116.00	2	117.25	116.50	0	4,336	0.00%
2023/03/07	0.1	118.00	15	117.60	117.50	-14.9	4,285	-0.35%
2023/03/06	13	115.46	0	0.00	115.00	13	4,197	0.31%
2023/03/01	3	114.50	1	114.00	114.00	2	4,152	0.05%
2023/02/24	2	112.75	4	112.75	112.00	-2	4,145	-0.05%
2023/02/23	2	113.25	2	114.25	114.00	0	4,128	0.00%
2023/02/22	1	113.50	1	114.00	114.50	0	4,141	0.00%
2023/02/20	1	115.00	0	0.00	114.50	1	4,260	0.02%
2023/02/17	3	114.50	1	114.51	114.50	2	4,350	0.05%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/08	1	111.00	1	113.00	112.50	0	4,807	0.00%
2023/02/07	2	112.00	0	0.00	112.50	2	4,780	0.04%
2023/02/03	1	112.00	0	0.00	112.50	1	4,826	0.02%
2023/02/02	0	0.00	2	112.75	113.00	-2	4,845	-0.04%
2023/02/01	2.4	111.79	3.1	111.98	111.50	-0.7	4,822	-0.01%
2023/01/31	0	0.00	1	108.50	110.00	-1	4,886	-0.02%
2023/01/30	1	109.00	0.7	109.28	109.00	0.3	4,915	0.01%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/13	0	0.00	5	107.30	106.50	-5	4,963	-0.10%
2023/01/11	0.2	108.50	0	0.00	107.50	0.2	5,081	0.00%
2023/01/10	1	107.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	2.1	107.45	6	107.17	107.50	-3.9	5,124	-0.08%
2023/01/06	7	105.07	1	104.50	104.50	6	5,115	0.12%
2023/01/05	1	104.00	0	0.00	103.50	1	5,148	0.02%
2023/01/04	0	106.00	0	0.00	104.50	0	5,113	0.00%
2023/01/03	4	105.00	0	0.00	107.00	4	5,118	0.08%
2022/12/30	1	106.50	0	0.00	105.00	1	5,090	0.02%
2022/12/29	4	103.50	2	104.00	105.00	2	5,117	0.04%
2022/12/27	1.1	107.91	0	0.00	107.00	1.1	5,096	0.02%
2022/12/22	6	109.00	6	109.50	109.50	0	5,243	0.00%
2022/12/21	3	109.33	3	110.00	109.00	0	5,182	0.00%
2022/12/20	1	111.00	0	0.00	110.00	1	5,046	0.02%
2022/12/16	1	115.00	0	0.00	114.50	1	4,807	0.02%
2022/12/13	6.1	113.74	0	0.00	112.50	6.1	4,634	0.13%
2022/12/12	1	114.50	3	115.83	116.00	-2	4,580	-0.04%
2022/12/08	2	115.75	0	0.00	117.00	2	4,574	0.04%
2022/12/07	0	0.00	1	123.00	122.50	-1	4,475	-0.02%
2022/12/06	1	128.00	4.2	127.89	127.00	-3.2	4,408	-0.07%
2022/12/05	5.2	126.17	6.1	125.67	125.50	-0.9	4,303	-0.02%
2022/12/02	7	122.57	1	122.50	122.50	6	4,187	0.14%
2022/12/01	5	121.10	0	0.00	121.00	5	4,176	0.12%
2022/11/29	1	118.50	0.1	118.50	119.00	0.9	4,174	0.02%
2022/11/28	3	118.00	0	0.00	118.00	3	4,194	0.07%
2022/11/25	0	0.00	3	117.67	117.50	-3	4,243	-0.07%
2022/11/23	1	119.00	1	118.00	119.50	0	4,284	0.00%
2022/11/22	0	0.00	1	116.50	118.00	-1	4,319	-0.02%
2022/11/18	0	0.00	1	118.50	118.50	-1	4,318	-0.02%
2022/11/17	1	119.00	0	0.00	119.50	1	4,343	0.02%
2022/11/16	1	120.50	3	120.00	120.00	-2	4,351	-0.05%
2022/11/15	1	119.00	1	119.00	119.00	0	4,269	0.00%
2022/11/14	0	0.00	6	117.17	118.00	-6	4,215	-0.14%
2022/11/11	2	116.50	7	115.86	116.00	-5	4,172	-0.12%
2022/11/10	0	0.00	2	114.50	114.50	-2	4,094	-0.05%
2022/11/09	1	113.50	0	0.00	114.00	1	4,099	0.02%
2022/11/08	1	114.50	0	0.00	113.50	1	4,113	0.02%
2022/11/07	9	112.28	0	0.00	112.50	9	4,155	0.22%
2022/11/04	0	0.00	1	112.50	113.00	-1	4,186	-0.02%
2022/11/03	4	110.75	0	0.00	111.50	4	4,298	0.09%
2022/11/02	0	0.00	2	110.50	111.00	-2	4,292	-0.05%
2022/10/28	1	105.00	0	0.00	105.50	1	4,306	0.02%
2022/10/27	1	104.00	1	103.50	105.00	0	4,348	0.00%
2022/10/26	1	102.50	3	103.67	103.50	-2	4,320	-0.05%
2022/10/25	1	105.50	2	106.50	106.50	-1	4,277	-0.02%
2022/10/24	2	106.50	0	0.00	106.50	2	4,280	0.05%
2022/10/19	2	108.25	1	107.00	107.00	1	4,239	0.02%
2022/10/18	1	109.00	0	0.00	110.00	1	4,209	0.02%
2022/10/17	1	109.00	0	0.00	108.50	1	4,235	0.02%
2022/10/14	5	110.50	0	0.00	111.00	5	4,355	0.11%
2022/10/13	3	105.50	4	109.13	106.50	-1	4,489	-0.02%
2022/10/11	0	0.00	1	104.50	105.50	-1	4,593	-0.02%
2022/10/07	2	108.75	1	110.00	109.00	1	4,666	0.02%
2022/10/06	0	0.00	5	109.40	109.00	-5	4,699	-0.11%
2022/10/05	1	107.50	1	109.00	108.00	0	4,686	0.00%
2022/10/04	7	106.00	0	0.00	107.50	7	4,656	0.15%
2022/09/30	0	0.00	1	105.00	106.00	-1	4,630	-0.02%
2022/09/29	0	0.00	2	105.00	105.00	-2	4,635	-0.04%
2022/09/28	4	104.50	4	105.25	103.50	0	4,619	0.00%
2022/09/27	0	0.00	2	110.50	110.00	-2	4,570	-0.04%
2022/09/26	1	109.00	6	109.00	109.00	-5	4,591	-0.11%
2022/09/23	3	113.00	0	0.00	113.50	3	4,672	0.06%
2022/09/22	5	113.60	0	0.00	114.00	5	4,702	0.11%
2022/09/21	3	113.83	1	114.00	114.50	2	4,797	0.04%
2022/09/20	0	0.00	5	115.50	116.00	-5	4,844	-0.10%
2022/09/16	2	116.50	1	116.00	115.50	1	4,864	0.02%
2022/09/15	3	117.00	2.6	117.00	117.00	0.4	4,839	0.01%
2022/09/14	1	116.50	1	116.50	116.50	0	4,857	0.00%
2022/09/08	5	114.00	0	0.00	114.00	5	4,992	0.10%
2022/09/06	1	112.00	0	0.00	113.50	1	5,064	0.02%
2022/09/05	0	0.00	0.1	110.51	109.50	-0.1	5,020	0.00%
2022/09/01	0.1	113.00	0	0.00	111.00	0.1	5,012	0.00%
2022/08/31	0	0.00	1	114.00	114.00	-1	4,974	-0.02%
2022/08/30	1	114.00	0	0.00	113.50	1	4,973	0.02%
2022/08/25	0	0.00	1	113.50	114.00	-1	5,206	-0.02%
2022/08/24	2	113.50	2	114.00	113.50	0	5,328	0.00%
2022/08/18	1	115.50	0	0.00	116.50	1	6,162	0.02%
2022/08/16	0	0.00	1	117.50	118.50	-1	6,271	-0.02%
2022/08/15	1	117.50	1	116.50	117.50	0	6,250	0.00%
2022/08/12	3	116.83	1	117.00	117.00	2	6,214	0.03%
2022/08/11	7	119.14	2	118.50	118.00	5	6,179	0.08%
2022/08/10	2	118.00	7.1	116.24	118.00	-5.1	6,048	-0.08%
2022/08/09	0	0.00	1	114.00	115.50	-1	5,916	-0.02%
2022/08/08	0	0.00	0	115.00	115.50	0	5,897	0.00%
2022/08/02	0	0.00	2	110.00	111.00	-2	5,903	-0.03%
2022/07/28	6	113.33	8	111.31	111.50	-2	5,882	-0.03%
2022/07/27	1	111.50	1	112.00	113.00	0	5,862	0.00%
2022/07/26	1	111.00	5	110.80	111.00	-4	5,845	-0.07%
2022/07/25	1	111.00	1	111.50	112.50	0	5,852	0.00%
2022/07/22	4	113.25	1	113.00	112.50	3	5,834	0.05%
2022/07/21	6	110.75	5	111.90	113.50	1	5,817	0.02%
2022/07/20	1	106.00	5	108.50	109.00	-4	5,704	-0.07%
2022/07/18	2	101.50	4	102.75	104.00	-2	5,620	-0.04%
2022/07/15	2	96.30	0	0.00	100.50	2	5,599	0.04%
2022/07/12	2	93.50	0	0.00	94.10	2	5,593	0.04%
2022/07/08	2	96.00	1	95.10	96.00	1	5,669	0.02%
2022/07/07	0	0.00	1	93.80	96.00	-1	5,676	-0.02%
2022/07/06	1	95.00	0	0.00	92.30	1	5,694	0.02%
2022/07/05	1	95.00	0	0.00	96.30	1	5,711	0.02%
2022/07/01	3	101.00	0	0.00	95.80	3	5,865	0.05%
2022/06/30	3	102.17	0	0.00	103.00	3	5,777	0.05%
2022/06/29	3	106.67	2	107.50	106.50	1	5,744	0.02%
2022/06/28	0.2	104.50	1	105.00	104.50	-0.8	5,741	-0.01%
2022/06/27	1	104.00	0	0.00	104.00	1	5,736	0.02%
2022/06/22	0	0.00	1	104.00	102.00	-1	5,983	-0.02%
2022/06/20	0	0.00	10	104.00	102.00	-10	6,109	-0.16%
2022/06/17	8	108.88	3	110.33	111.00	5	6,100	0.08%
2022/06/16	13	112.31	12	112.38	111.00	1	6,177	0.02%
2022/06/15	3	114.50	3	114.67	114.00	0	6,338	0.00%
2022/06/14	4	115.13	3	116.00	116.00	1	6,548	0.02%
2022/06/13	1	114.00	1	114.50	114.50	0	6,525	0.00%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/09	2.1	117.98	2	119.00	118.00	0.1	6,475	0.00%
2022/06/08	2	117.50	1	117.00	118.00	1	6,448	0.02%
2022/06/07	2	118.00	2	118.00	118.00	0	6,428	0.00%
2022/06/06	2	118.50	5	118.40	118.00	-3	6,344	-0.05%
2022/06/02	15	115.77	3.6	116.34	116.00	11.4	6,235	0.18%
2022/06/01	2	119.25	1	118.50	119.00	1	6,125	0.02%
2022/05/31	1	120.50	3	118.33	121.00	-2	5,982	-0.03%
2022/05/30	13	119.35	25	119.32	118.50	-12	5,703	-0.21%
2022/05/27	3	115.83	55	114.95	114.50	-52	5,320	-0.98%
2022/05/26	70	115.25	58.1	115.95	115.50	11.9	5,226	0.23%
2022/05/25	52.2	111.50	4.1	112.62	113.00	48.1	5,015	0.96%
2022/05/24	2	111.00	4.1	111.23	111.00	-2.1	4,933	-0.04%
2022/05/23	0	0.00	1	109.50	109.00	-1	4,840	-0.02%
2022/05/20	0	0.00	2	109.00	108.50	-2	4,829	-0.04%
2022/05/19	1	108.00	3	108.17	108.50	-2	4,793	-0.04%
2022/05/18	0	0.00	0	107.99	107.50	0	4,748	0.00%
2022/05/17	2	106.50	3	107.50	107.50	-1	4,734	-0.02%
2022/05/16	2	104.00	2	104.50	105.00	0	4,711	0.00%
2022/05/13	0	0.00	2	105.00	105.50	-2	4,689	-0.04%
2022/05/12	1	102.50	2	102.50	102.00	-1	4,665	-0.02%
2022/05/09	5	104.30	7	103.14	102.50	-2	4,660	-0.04%
2022/05/06	1	105.00	2	106.00	108.00	-1	4,622	-0.02%
2022/05/05	8	109.19	5	108.70	108.00	3	4,614	0.07%
2022/05/04	1	109.00	3	107.50	108.50	-2	4,594	-0.04%
2022/05/03	2	105.75	2	106.00	107.00	0	4,591	0.00%
2022/04/29	3	104.50	4	105.63	106.00	-1	4,597	-0.02%
2022/04/28	4	103.88	4	104.50	105.00	0	4,610	0.00%
2022/04/27	6	103.17	4	102.38	105.00	2	4,608	0.04%
2022/04/26	1	104.00	1	104.50	105.50	0	4,559	0.00%
2022/04/25	9	106.00	11	104.95	104.50	-2	4,490	-0.04%
2022/04/22	2	110.25	1.3	110.40	110.50	0.7	4,376	0.02%
2022/04/21	2	111.50	4	111.13	111.50	-2	4,330	-0.05%
2022/04/20	3	108.67	4	108.50	109.50	-1	4,225	-0.02%
2022/04/19	2	107.00	2	108.00	106.50	0	4,137	0.00%
2022/04/18	1.1	104.05	1	104.50	105.00	0.1	4,106	0.00%
2022/04/15	1	105.00	0	0.00	105.00	1	4,081	0.02%
2022/04/14	3	108.00	0	0.00	107.50	3	4,072	0.07%
2022/04/13	0	0.00	1	107.50	108.00	-1	4,044	-0.02%
2022/04/12	0	0.00	5	104.50	105.00	-5	4,009	-0.12%
2022/04/11	1	105.00	0	0.00	106.00	1	3,952	0.03%
2022/04/08	3	108.67	2	108.25	108.00	1	3,871	0.03%
2022/04/07	7	108.71	5	110.10	107.50	2	3,804	0.05%
2022/04/06	3	106.83	0	0.00	107.00	3	3,658	0.08%
2022/04/01	0	0.00	0	108.50	108.50	0	3,606	0.00%
2022/03/31	0	0.00	4	108.25	107.50	-4	3,572	-0.11%
2022/03/30	9.1	109.44	18	109.36	109.50	-8.9	3,464	-0.26%
2022/03/29	5	111.20	3	111.83	110.50	2	3,393	0.06%
2022/03/28	2.1	109.05	1	110.00	112.00	1.1	3,287	0.03%
2022/03/25	4	110.13	16	111.25	109.50	-12	3,141	-0.38%
2022/03/24	1	109.50	2	109.75	110.00	-1	3,027	-0.03%
2022/03/23	1	109.50	1	110.50	109.50	0	2,975	0.00%
2022/03/22	1	108.50	1	107.50	109.00	0	2,825	0.00%
2022/03/21	7	109.29	11.1	108.91	108.50	-4.1	2,784	-0.15%
2022/03/18	3	106.00	8	106.75	107.50	-5	2,602	-0.19%
2022/03/17	12	100.99	30	102.71	104.00	-18	2,347	-0.77%
2022/03/08	1	90.80	1	92.30	91.00	0	2,153	0.00%
2022/03/07	2	91.10	0	0.00	91.70	2	2,156	0.09%
2022/03/03	1	94.20	0	0.00	94.80	1	2,207	0.05%
2022/03/02	0	0.00	1	94.00	94.30	-1	2,241	-0.04%
2022/03/01	1	94.10	10	93.30	94.40	-9	2,245	-0.40%
2022/02/24	2.3	93.08	0	0.00	92.40	2.3	2,244	0.10%
2022/02/22	2	93.10	0.1	93.80	93.70	1.9	2,265	0.08%
2022/02/21	1	94.20	0	0.00	94.40	1	2,270	0.04%
2022/02/18	6	93.32	0	0.00	93.60	6	2,389	0.25%
2022/02/17	0	0.00	5	94.30	94.40	-5	2,390	-0.21%
2022/02/15	2	92.60	0	0.00	92.50	2	2,468	0.08%
2022/02/14	2	92.70	0	0.00	92.50	2	2,481	0.08%
2022/02/11	1	94.50	0	0.00	94.60	1	2,490	0.04%
2022/02/10	1	94.70	0	0.00	94.90	1	2,534	0.04%
2022/02/07	1	95.60	0	0.00	96.40	1	2,584	0.04%
2022/01/26	0.1	94.70	0	0.00	94.30	0.1	2,578	0.00%
2022/01/25	1	95.20	0.1	95.70	95.30	0.9	2,602	0.03%
2022/01/24	2	96.40	0	0.00	96.40	2	2,605	0.08%
2022/01/21	2.1	99.19	0	0.00	98.00	2.1	2,595	0.08%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/19	0	0.00	5	101.00	101.00	-5	2,552	-0.20%
2022/01/18	0.1	101.00	0	0.00	100.50	0.1	2,541	0.00%
2022/01/12	2	101.00	21	100.50	101.50	-19	2,538	-0.75%
2022/01/11	0	0.00	1	101.00	101.00	-1	2,544	-0.04%
2022/01/10	0	0.00	12	101.00	101.50	-12	2,536	-0.47%
2022/01/07	2	103.25	2	101.50	101.50	0	2,529	0.00%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	1	101.00	8	101.56	101.00	-7	2,474	-0.28%
2022/01/04	4	100.75	2	101.00	100.50	2	2,453	0.08%
2022/01/03	2	101.50	4	102.00	102.00	-2	2,453	-0.08%
2021/12/29	0	0.00	16	102.50	102.00	-16	2,480	-0.65%
2021/12/27	1	101.50	2	102.00	101.50	-1	2,509	-0.04%
2021/12/24	2	101.00	1	100.50	101.00	1	2,546	0.04%
2021/12/23	1	100.50	2	99.65	100.50	-1	2,579	-0.04%
2021/12/22	0	0.00	3	98.40	98.60	-3	2,610	-0.11%
2021/12/21	1	97.00	0	0.00	97.90	1	2,645	0.04%
2021/12/16	0	0.00	2	98.05	98.70	-2	2,775	-0.07%
2021/12/15	2	96.40	0	0.00	96.10	2	2,798	0.07%
2021/12/14	0	0.00	3	97.10	97.10	-3	2,789	-0.11%
2021/12/09	0	0.00	35	99.00	99.10	-35	2,775	-1.26%
2021/12/03	1	98.00	0	0.00	98.20	1	2,736	0.04%
2021/12/02	4	98.85	0	0.00	98.00	4	2,735	0.15%
2021/12/01	5	99.20	0	0.00	99.50	5	2,712	0.18%
2021/11/30	25	98.82	0	0.00	98.00	25	2,703	0.92%
2021/11/29	1	98.50	3	99.47	98.40	-2	2,663	-0.08%
2021/11/26	1	99.00	1	99.50	99.10	0	2,689	0.00%
2021/11/25	1	101.50	1	101.00	101.50	0	2,784	0.00%
2021/11/22	0	0.00	1	101.50	102.50	-1	2,757	-0.04%
2021/11/19	0.1	100.00	2	100.00	100.00	-1.9	2,723	-0.07%
2021/11/18	0	0.00	6.1	99.52	100.00	-6.1	2,720	-0.22%
2021/11/17	1.1	100.41	0	0.00	100.00	1.1	2,698	0.04%
2021/11/15	3	103.17	7	103.07	102.50	-4	2,648	-0.15%
2021/11/12	1	103.00	3	102.50	102.00	-2	2,628	-0.08%
2021/11/11	0	0.00	2	99.90	100.50	-2	2,565	-0.08%
2021/11/10	3	100.50	10	102.50	100.50	-7	2,571	-0.27%
2021/11/09	6	103.25	6	104.08	103.00	0	2,561	0.00%
2021/11/05	2	102.25	2	103.00	101.50	0	2,516	0.00%
2021/11/04	0	0.00	2	101.50	101.50	-2	2,493	-0.08%
2021/11/02	0	0.00	2	99.00	98.10	-2	2,441	-0.08%
2021/11/01	1	96.70	2	96.80	98.20	-1	2,447	-0.04%
2021/10/29	7	95.91	11	96.32	96.00	-4	2,429	-0.16%
2021/10/28	10	96.63	0	0.00	97.50	10	2,428	0.41%
2021/10/27	0	0.00	5	95.10	95.60	-5	2,425	-0.21%
2021/10/22	2	95.80	0	0.00	94.40	2	2,676	0.07%
2021/10/20	0	0.00	10	95.63	94.60	-10	2,784	-0.36%
2021/10/13	0.2	91.80	10	92.90	91.20	-9.8	3,026	-0.32%
2021/10/08	10	94.90	0	0.00	94.30	10	3,286	0.30%
2021/10/07	0	0.00	1	94.50	94.60	-1	3,330	-0.03%
2021/10/06	1	91.90	0	0.00	90.50	1	3,376	0.03%
2021/10/05	12	91.33	10.1	92.09	92.00	1.9	3,397	0.06%
2021/10/01	1	96.90	0	0.00	94.70	1	3,393	0.03%
2021/09/30	1	98.00	0	98.60	98.90	1	3,404	0.03%
2021/09/29	0	0.00	1	100.00	98.20	-1	3,394	-0.03%
2021/09/28	1	100.00	39	100.00	100.00	-38	3,377	-1.12%
2021/09/27	2	101.00	3	101.50	101.50	-1	3,379	-0.03%
2021/09/24	0	0.00	12	101.00	102.00	-12	3,409	-0.35%
2021/09/23	0	0.00	13	98.09	100.50	-13	3,488	-0.37%
2021/09/22	5.2	95.19	0	0.00	95.00	5.2	3,573	0.15%
2021/09/17	0	0.00	10	98.48	97.70	-10	3,569	-0.28%
2021/09/16	2	97.70	0	0.00	97.30	2	3,614	0.06%
2021/09/15	4	97.90	0	0.00	97.60	4	3,744	0.11%
2021/09/13	4	98.90	0	0.00	98.40	4	3,923	0.10%
2021/09/10	1	98.40	2	98.70	98.90	-1	4,016	-0.02%
2021/09/09	6	97.32	0	0.00	97.00	6	4,103	0.15%
2021/09/06	0	0.00	10	98.90	98.40	-10	4,187	-0.24%
2021/09/03	0.1	99.20	2	98.50	99.50	-1.9	4,315	-0.04%
2021/09/02	2	98.50	0	0.00	98.10	2	4,473	0.04%
2021/09/01	15	99.39	5	99.30	99.00	10	4,465	0.22%
2021/08/31	2	97.40	14	98.50	99.30	-12	4,465	-0.27%
2021/08/30	14	96.26	0	0.00	96.80	14	4,361	0.32%
2021/08/26	3	97.17	0	0.00	96.70	3	4,375	0.07%
2021/08/25	10	98.30	3	97.60	98.10	7	4,418	0.16%
2021/08/24	3	96.57	0	0.00	96.50	3	4,486	0.07%
2021/08/17	0	0.00	2	97.45	97.00	-2	4,796	-0.04%
2021/08/16	0	0.00	31	96.94	96.40	-31	4,833	-0.64%
2021/08/13	2.3	98.83	0	0.00	98.00	2.3	4,841	0.05%
2021/08/12	4	101.25	0	0.00	100.50	4	4,835	0.08%
2021/08/10	4	100.38	4	100.75	100.50	0	5,001	0.00%
2021/08/09	10	102.50	0	0.00	102.50	10	5,046	0.20%
2021/08/06	2	104.50	1.5	104.17	104.00	0.5	5,135	0.01%
2021/08/05	1	105.00	8	105.81	105.00	-7	5,304	-0.13%
2021/08/04	1	103.50	10	104.50	103.50	-9	5,468	-0.16%
2021/08/03	1	104.50	1	104.00	104.50	0	5,584	0.00%
2021/08/02	5	105.10	1	105.50	104.50	4	5,685	0.07%
2021/07/30	14	105.46	0	0.00	104.50	14	5,767	0.24%
2021/07/29	9	106.39	12	106.54	107.00	-3	5,812	-0.05%
2021/07/28	6.5	103.54	5	103.60	106.00	1.5	5,818	0.03%
2021/07/27	3	105.33	1	105.00	105.00	2	5,825	0.03%
2021/07/26	8	103.81	1	103.50	104.00	7	5,962	0.12%
2021/07/23	2	103.75	1	103.50	103.50	1	6,008	0.02%
2021/07/22	4	103.88	5	103.00	103.50	-1	6,045	-0.02%
2021/07/21	3	102.33	1	102.00	102.00	2	6,072	0.03%
2021/07/20	4	104.50	1	104.50	103.50	3	6,088	0.05%
2021/07/19	11	107.09	5	107.50	107.00	6	6,091	0.10%
2021/07/16	11	108.18	12	108.33	109.00	-1	6,168	-0.02%
2021/07/15	47.1	106.28	20	107.05	107.50	27.1	6,195	0.44%
2021/07/14	0	0.00	3	105.00	105.00	-3	6,214	-0.05%
2021/07/13	3	106.50	0.1	106.00	104.50	2.9	6,278	0.05%
2021/07/12	14	104.79	14.1	104.18	105.00	-0.1	6,264	0.00%
2021/07/09	13	105.00	0	0.00	105.00	13	6,352	0.20%
2021/07/08	4	105.50	1.1	104.59	106.00	2.9	6,574	0.04%
2021/07/07	20	106.23	16	105.19	106.00	4	6,696	0.06%
2021/07/06	5	106.00	0	0.00	104.50	5	6,763	0.07%
2021/07/05	14	105.86	4	106.13	106.00	10	7,018	0.14%
2021/07/02	2.1	104.50	4	103.75	104.00	-1.9	7,230	-0.03%
2021/07/01	2	104.00	0	0.00	103.50	2	7,363	0.03%
2021/06/30	24	105.92	4	105.88	105.00	20	7,434	0.27%
2021/06/29	1	108.50	16.2	107.62	108.50	-15.2	7,506	-0.20%
2021/06/28	0	0.00	1	106.50	107.00	-1	7,562	-0.01%
2021/06/25	21	106.48	3	106.33	105.50	18	7,569	0.24%
2021/06/24	8	106.38	4	107.38	106.00	4	7,520	0.05%
2021/06/23	4.2	103.90	6	103.50	105.50	-1.8	7,407	-0.02%
2021/06/22	15	100.02	0	0.00	99.90	15	7,334	0.20%
2021/06/21	2	100.25	0	100.00	99.90	2	7,366	0.03%
2021/06/18	1	103.50	1	103.50	102.50	0	7,417	0.00%
2021/06/17	1	100.50	0	0.00	101.00	1	7,463	0.01%
2021/06/16	0	0.00	1	101.50	101.50	-1	7,553	-0.01%
2021/06/15	1	101.00	1	102.00	101.00	0	7,727	0.00%
2021/06/11	3	102.67	7.4	101.57	101.50	-4.4	7,857	-0.06%
2021/06/10	11.1	100.73	1	99.00	101.00	10.1	7,819	0.13%
2021/06/09	2	96.30	2	96.70	96.00	0	7,699	0.00%
2021/06/08	0	0.00	0.2	95.90	95.70	-0.2	7,731	0.00%
2021/06/07	1	96.00	1	96.20	96.40	0	7,724	0.00%
2021/06/03	1	96.91	1	97.30	97.30	0	7,755	0.00%
2021/06/02	0	0.00	0.2	97.00	96.90	-0.2	7,769	0.00%
2021/06/01	0	0.00	1	98.40	98.40	-1	7,744	-0.01%
2021/05/31	0	0.00	1	96.70	97.00	-1	7,735	-0.01%
2021/05/28	0.2	98.30	0.1	96.20	97.00	0.1	7,759	0.00%
2021/05/27	1	93.60	1	94.90	93.60	0	7,717	0.00%
2021/05/24	0	0.00	1	93.00	93.70	-1	7,970	-0.01%
2021/05/21	1.2	91.83	0	0.00	91.80	1.2	8,017	0.01%
2021/05/19	1	91.80	3	91.33	91.60	-2	8,158	-0.02%
2021/05/18	2	90.10	4	90.45	90.30	-2	8,183	-0.02%
2021/05/17	3	88.63	13	88.93	88.80	-10	8,126	-0.12%
2021/05/14	2	89.50	0	0.00	90.00	2	8,084	0.02%
2021/05/13	1.3	90.92	14.1	87.65	91.80	-12.8	8,068	-0.16%
2021/05/12	2	87.26	11	89.62	87.00	-9	7,953	-0.11%
2021/05/11	1	93.60	2.2	94.91	92.50	-1.2	7,833	-0.02%
2021/05/10	3	98.40	1	99.30	97.30	2	7,764	0.03%
2021/05/07	3	99.93	2	100.50	99.80	1	7,768	0.01%
2021/05/06	1.9	98.97	2	99.30	98.70	-0.1	7,806	0.00%
2021/05/05	2.1	98.84	1	98.70	98.40	1.1	7,764	0.01%
2021/05/04	10.5	99.05	10	99.16	98.70	0.5	7,911	0.01%
2021/05/03	11.3	100.61	1	100.00	99.30	10.3	8,010	0.13%
2021/04/28	3	105.17	3	105.00	104.50	0	7,916	0.00%
2021/04/27	0	0.00	6	105.17	106.00	-6	8,020	-0.07%
2021/04/26	5	103.80	2.1	104.98	104.00	2.9	7,997	0.04%
2021/04/23	15.1	104.37	9	104.00	104.00	6.1	8,012	0.08%
2021/04/22	27	105.57	7.2	103.50	103.50	19.8	8,180	0.24%
2021/04/21	7.3	104.95	2.1	104.76	104.50	5.2	8,311	0.06%
2021/04/20	5.4	107.12	2	107.00	107.00	3.4	8,264	0.04%
2021/04/19	8	108.75	1	109.00	109.00	7	8,294	0.08%
2021/04/16	0	0.00	1	111.50	111.50	-1	8,304	-0.01%
2021/04/15	14	109.21	2	108.50	109.00	12	8,439	0.14%
2021/04/14	6.3	108.69	15	107.50	108.50	-8.7	8,415	-0.10%
2021/04/13	17	112.44	15	113.50	112.00	2	8,447	0.02%
2021/04/12	1	114.00	1	114.50	114.50	0	8,368	0.00%
2021/04/09	15.2	113.51	30.1	114.00	113.00	-14.9	8,500	-0.18%
2021/04/08	45.8	115.47	3	115.00	115.50	42.8	8,341	0.51%
2021/04/07	6.3	116.27	1	116.00	116.50	5.3	8,172	0.06%
2021/04/06	10	117.75	0	0.00	117.50	10	8,105	0.12%
2021/04/01	8.2	118.07	1.9	119.21	118.00	6.3	8,026	0.08%
2021/03/31	9	120.72	2	121.75	120.50	7	7,871	0.09%
2021/03/30	3	124.67	1	125.00	125.00	2	7,680	0.03%
2021/03/29	0	0.00	3	125.50	125.50	-3	7,654	-0.04%
2021/03/26	1	124.00	0	0.00	124.50	1	7,690	0.01%
2021/03/25	1	124.00	0	0.00	123.50	1	7,743	0.01%
2021/03/24	6	127.08	4	127.25	126.00	2	7,811	0.03%
2021/03/23	0	0.00	6	127.25	125.00	-6	7,813	-0.08%
2021/03/22	3	127.34	6	127.92	127.00	-3	7,819	-0.04%
2021/03/19	5	127.60	4.5	127.26	127.50	0.5	7,882	0.01%
2021/03/18	5	126.00	10.5	126.90	127.50	-5.5	7,820	-0.07%
2021/03/17	3.1	124.50	5	124.40	124.50	-1.9	7,709	-0.02%
2021/03/16	1	122.50	7	122.14	122.50	-6	7,650	-0.08%
2021/03/15	5	120.80	0.1	121.50	121.00	5	7,685	0.06%
2021/03/12	1	120.50	2	120.50	120.50	-1	7,739	-0.01%
2021/03/11	1	119.00	1	119.50	119.00	0	7,927	0.00%
2021/03/08	2	120.00	6	120.00	119.00	-4	8,140	-0.05%
2021/03/05	5	119.30	0	0.00	119.50	5	8,204	0.06%
2021/03/03	11	122.50	2	123.50	122.50	9	8,453	0.11%
2021/03/02	3	121.17	2	121.50	121.00	1	8,460	0.01%
2021/02/26	4.2	120.26	1	120.50	120.00	3.2	8,488	0.04%
2021/02/25	4	122.00	5.2	122.41	122.00	-1.2	8,422	-0.01%
2021/02/24	3	119.33	3	119.67	119.00	0	8,325	0.00%
2021/02/23	3	117.67	0	0.00	117.50	3	8,433	0.04%
2021/02/22	1	119.50	8	120.44	120.00	-7	8,544	-0.08%
2021/02/19	2.1	119.76	6	119.67	120.50	-3.9	8,630	-0.05%
2021/02/18	0	0.00	1	118.00	118.00	-1	8,556	-0.01%
2021/02/05	3	115.50	3	114.50	115.50	0	8,485	0.00%
2021/02/04	0	0.00	8	115.06	116.00	-8	8,534	-0.09%
2021/02/02	5	113.90	1	114.50	113.50	4	8,544	0.05%
2021/02/01	3	113.83	2	113.50	114.00	1	8,494	0.01%
2021/01/29	9.1	115.07	2	116.00	114.00	7.1	8,518	0.08%
2021/01/28	5	117.00	2	118.25	116.00	3	8,436	0.04%
2021/01/27	1	119.50	3	120.83	120.50	-2	8,351	-0.02%
2021/01/26	2	120.00	4	120.63	118.50	-2	8,322	-0.02%
2021/01/25	2	121.00	16.1	120.25	121.00	-14.1	8,182	-0.17%
2021/01/22	2	115.00	6.3	116.68	117.00	-4.3	8,084	-0.05%
2021/01/21	5	115.00	7	115.64	115.00	-2	7,987	-0.03%
2021/01/20	20.4	113.76	0	0.00	113.00	20.4	7,926	0.26%
2021/01/19	2.3	117.41	0	0.00	117.00	2.3	7,809	0.03%
2021/01/18	3.5	115.50	2	115.50	118.50	1.5	7,774	0.02%
2021/01/15	7	119.21	1	123.00	117.50	6	7,769	0.08%
2021/01/14	9	121.83	5.1	122.50	122.00	3.9	7,574	0.05%
2021/01/13	1	121.00	2	120.75	121.00	-1	7,432	-0.01%
2021/01/12	0	0.00	1	119.50	118.00	-1	7,508	-0.01%
2021/01/11	5	117.60	3	117.33	118.00	2	7,571	0.03%
2021/01/08	2	118.75	0	0.00	119.00	2	7,481	0.03%
2021/01/07	0	0.00	8	121.50	120.00	-8	7,342	-0.11%
2021/01/06	6	120.17	4	122.38	119.50	2	7,285	0.03%
2021/01/05	2	118.75	1	118.50	119.00	1	7,080	0.01%
2021/01/04	1	118.00	19	118.71	119.00	-18	7,046	-0.26%
2020/12/31	1	113.53	0	0.00	114.00	1	6,812	0.01%
2020/12/30	7	114.00	0	0.00	115.00	7	6,730	0.10%
2020/12/29	8.1	115.26	3	115.50	115.50	5.1	6,734	0.08%
2020/12/28	8	115.94	4	116.50	115.50	4	6,650	0.06%
2020/12/25	2	117.00	0	0.00	117.00	2	6,614	0.03%
2020/12/24	0	0.00	1	119.00	117.50	-1	6,617	-0.02%
2020/12/23	2	117.00	2	118.50	118.00	0	6,631	0.00%
2020/12/22	6	117.08	0	0.00	116.00	6	6,674	0.09%
2020/12/21	7.1	118.71	2	119.50	118.50	5.1	6,710	0.08%
2020/12/18	0.1	122.25	16	123.22	121.50	-15.9	6,645	-0.24%
2020/12/17	0.1	120.00	14	120.04	119.50	-13.9	6,531	-0.21%
2020/12/16	8	119.44	57	116.96	120.00	-49	6,471	-0.76%
2020/12/15	28	114.86	0	0.00	113.00	28	6,382	0.44%
2020/12/14	3	118.00	0	0.00	118.00	3	6,227	0.05%
2020/12/11	4	118.88	3	118.00	118.00	1	6,293	0.02%
2020/12/10	19	120.03	2	119.50	119.50	17	6,250	0.27%
2020/12/09	5	122.60	6	123.33	122.50	-1	6,204	-0.02%
2020/12/08	2	121.50	1	122.50	121.50	1	6,106	0.02%
2020/12/07	2	123.00	4	121.63	123.00	-2	6,020	-0.03%
2020/12/04	7	120.79	10	122.30	121.00	-3	5,819	-0.05%
2020/12/03	3	123.50	0	0.00	123.00	3	5,739	0.05%
2020/12/02	4	123.75	7	123.36	122.50	-3	5,701	-0.05%
2020/12/01	2	124.50	14	124.71	124.50	-12	5,626	-0.21%
2020/11/30	14	123.54	27	124.46	123.50	-13	5,620	-0.23%
2020/11/27	17	120.59	8	121.19	122.00	9	5,453	0.17%
2020/11/26	7	117.36	3	117.83	119.00	4	5,396	0.07%
2020/11/25	10	118.35	12	117.00	117.00	-2	5,380	-0.04%
2020/11/24	2	118.50	4	120.25	119.00	-2	5,298	-0.04%
2020/11/23	1	118.50	0	0.00	118.00	1	5,233	0.02%
2020/11/20	12	116.92	0	0.00	116.50	12	5,127	0.23%
2020/11/19	30	118.58	19	118.95	119.00	11	4,975	0.22%
2020/11/18	6	120.92	3	121.50	121.50	3	4,811	0.06%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	0	0.00	1.1	125.95	126.00	-1.1	4,802	-0.02%
2020/11/13	1	123.00	0	0.00	123.00	1	4,804	0.02%
2020/11/12	0.1	124.50	0	0.00	124.00	0.1	4,839	0.00%
2020/11/10	2	122.50	0	0.00	122.00	2	4,756	0.04%
2020/11/09	20	128.50	0	0.00	127.00	20	4,767	0.42%
2020/11/04	0	0.00	1	125.50	126.00	-1	4,890	-0.02%
2020/11/03	1	124.00	0	0.00	123.00	1	5,065	0.02%
2020/11/02	1	117.50	3	120.33	119.50	-2	5,230	-0.04%
2020/10/30	5	121.00	1	123.50	121.00	4	5,368	0.07%
2020/10/29	0	0.00	1	126.50	127.00	-1	5,308	-0.02%
2020/10/28	1	128.00	0	0.00	128.00	1	5,353	0.02%
2020/10/27	4	129.63	0	0.00	130.00	4	5,379	0.07%
2020/10/23	3	135.17	1	132.00	132.50	2	5,498	0.04%
2020/10/22	2	134.25	0	0.00	134.50	2	5,518	0.04%
2020/10/21	10	133.50	0	0.00	133.50	10	5,508	0.18%
2020/10/20	4	136.00	1	134.50	135.00	3	5,471	0.05%
2020/10/19	2	131.50	5	136.10	137.50	-3	5,339	-0.06%
2020/10/08	0	0.00	1	130.50	131.50	-1	5,193	-0.02%
2020/10/07	1	131.00	1	132.00	131.00	0	5,249	0.00%
2020/10/06	0	0.00	1	133.50	132.50	-1	5,297	-0.02%
2020/10/05	1	126.00	0	0.00	127.00	1	5,315	0.02%
2020/09/30	0	0.00	1	125.50	126.00	-1	5,496	-0.02%
2020/09/29	1	126.50	0	0.00	125.50	1	5,604	0.02%
2020/09/23	1	132.00	0	0.00	131.50	1	5,832	0.02%
2020/09/18	1	133.50	0	0.00	134.50	1	6,094	0.02%
2020/09/17	1	133.50	1	131.50	132.00	0	6,121	0.00%
2020/09/16	0	0.00	2	132.00	134.50	-2	6,221	-0.03%
2020/09/15	5	130.00	1	130.50	129.00	4	6,160	0.06%
2020/09/10	4	122.13	5	121.70	121.00	-1	6,215	-0.02%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/08	2	123.50	3	123.83	123.00	-1	6,316	-0.02%
2020/09/07	0	0.00	1	126.00	123.50	-1	6,366	-0.02%
2020/09/04	9	127.89	9	126.33	128.00	0	6,389	0.00%
2020/09/03	0	0.00	1	130.00	126.00	-1	6,406	-0.02%
2020/09/02	1	125.50	0	0.00	127.50	1	6,451	0.02%
2020/09/01	1	123.50	2	124.00	123.50	-1	6,511	-0.02%
2020/08/31	2	127.25	1	127.00	123.00	1	6,496	0.02%
2020/08/28	2	124.75	1	125.50	124.50	1	6,541	0.02%
2020/08/26	1	128.50	2	127.75	129.00	-1	6,832	-0.01%
2020/08/24	1	127.00	0	0.00	128.00	1	6,956	0.01%
2020/08/21	1	125.50	1	127.00	129.50	0	6,970	0.00%
2020/08/20	7	128.43	6	124.58	124.00	1	6,994	0.01%
2020/08/19	5	132.10	6	132.92	132.50	-1	7,028	-0.01%
2020/08/18	3	134.00	1	136.00	132.00	2	7,053	0.03%
2020/08/17	3	136.50	2	134.75	136.00	1	7,097	0.01%
2020/08/14	2	134.00	2	135.75	135.50	0	7,146	0.00%
2020/08/13	2	137.25	3	139.00	134.50	-1	7,187	-0.01%
2020/08/12	2	137.75	9	137.83	137.00	-7	7,162	-0.10%
2020/08/11	5	141.20	3	141.67	139.00	2	7,184	0.03%
2020/08/10	6	144.33	5	144.60	144.00	1	7,157	0.01%
2020/08/07	17	149.65	8	148.06	146.50	9	7,138	0.13%
2020/08/06	12	145.42	19	144.29	145.00	-7	7,004	-0.10%
2020/08/05	5	139.10	13	136.73	140.00	-8	6,901	-0.12%
2020/08/03	11	131.64	1	131.50	130.00	10	6,959	0.14%
2020/07/31	1	135.50	2	136.25	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	2	135.00	135.50	-2	7,207	-0.03%
2020/07/29	6	129.33	8	132.19	134.50	-2	7,397	-0.03%
2020/07/28	1	132.50	4	131.50	132.50	-3	7,439	-0.04%
2020/07/24	1	128.00	0	0.00	127.50	1	7,597	0.01%
2020/07/23	7	129.93	7	130.00	130.00	0	7,617	0.00%
2020/07/22	7	131.07	6	131.50	131.50	1	7,634	0.01%
2020/07/21	1	134.50	2	134.00	133.50	-1	7,740	-0.01%
2020/07/17	1	132.00	4	133.50	130.50	-3	7,763	-0.04%
2020/07/16	1	132.00	2	132.00	131.50	-1	7,786	-0.01%
2020/07/15	4	138.00	1	138.00	133.50	3	7,790	0.04%
2020/07/14	1	135.50	1	137.00	135.00	0	7,906	0.00%
2020/07/13	2	136.00	3	134.67	135.50	-1	7,949	-0.01%
2020/07/10	6	133.83	5	134.50	132.50	1	7,985	0.01%
2020/07/09	2	140.50	3	142.00	139.00	-1	8,096	-0.01%
2020/07/08	1	137.00	0	0.00	136.50	1	7,985	0.01%
2020/07/07	1	139.50	0	0.00	137.00	1	7,937	0.01%
2020/07/06	1	139.50	0	0.00	138.00	1	7,951	0.01%
2020/07/03	0	0.00	1	132.50	135.00	-1	8,099	-0.01%
2020/06/30	1	128.50	0	0.00	128.50	1	8,145	0.01%
2020/06/29	5	128.40	0	0.00	127.50	5	8,153	0.06%
2020/06/24	3	133.50	1	133.00	133.50	2	8,101	0.02%
2020/06/22	2	134.00	0	0.00	134.00	2	8,207	0.02%
2020/06/19	1	134.00	9	136.50	137.00	-8	8,279	-0.10%
2020/06/18	3	132.83	0	0.00	134.50	3	8,255	0.04%
2020/06/17	6	133.50	1	132.00	132.00	5	8,226	0.06%
2020/06/16	0	0.00	7	136.00	134.00	-7	8,542	-0.08%
2020/06/15	1	133.50	1	133.00	132.00	0	8,612	0.00%
2020/06/12	1	128.00	2	131.25	133.50	-1	8,691	-0.01%
2020/06/11	0	0.00	1	135.50	131.50	-1	8,805	-0.01%
2020/06/10	2	136.00	0	0.00	135.50	2	8,923	0.02%
2020/06/09	0	0.00	11	137.45	138.00	-11	8,899	-0.12%
2020/06/08	2	131.50	3	133.83	133.00	-1	8,923	-0.01%
2020/06/05	2	130.00	3	130.17	129.50	-1	8,981	-0.01%
2020/06/04	1	129.00	3	131.00	131.50	-2	9,002	-0.02%
2020/06/03	0	0.00	6	130.17	129.00	-6	8,934	-0.07%
2020/06/02	3	126.50	3	128.00	125.00	0	8,859	0.00%
2020/06/01	1	123.50	7	122.14	123.00	-6	8,719	-0.07%
2020/05/29	0	0.00	3	117.33	119.50	-3	8,688	-0.03%
2020/05/28	2	120.00	0	0.00	117.50	2	8,692	0.02%
2020/05/27	3	120.50	1	120.50	119.00	2	8,717	0.02%
2020/05/26	2	120.25	4	121.75	121.00	-2	8,710	-0.02%
2020/05/25	0	0.00	25	116.70	117.00	-25	8,559	-0.29%
2020/05/22	0	0.00	1	117.00	112.00	-1	8,527	-0.01%
2020/05/21	1	116.00	0	0.00	116.00	1	8,422	0.01%
2020/05/20	2	113.50	8	113.25	113.00	-6	8,377	-0.07%
2020/05/19	0	0.00	6	110.83	109.00	-6	8,333	-0.07%
2020/05/18	7	110.00	6	108.50	108.50	1	8,286	0.01%
2020/05/15	11	112.45	7	113.93	113.50	4	8,304	0.05%
2020/05/14	4	116.38	3	114.00	113.50	1	8,253	0.01%
2020/05/13	7	115.00	12	115.92	117.50	-5	8,232	-0.06%
2020/05/12	14	117.43	4	119.88	117.00	10	8,357	0.12%
2020/05/11	5	120.70	17	121.94	118.00	-12	8,262	-0.15%
2020/05/08	2	117.75	3	117.83	117.00	-1	8,120	-0.01%
2020/05/07	5	117.00	6	117.75	117.00	-1	8,064	-0.01%
2020/05/06	28	115.36	18	117.39	119.00	10	7,936	0.13%
2020/05/05	12	111.63	25	112.44	113.00	-13	7,753	-0.17%
2020/05/04	3	106.00	0	0.00	106.00	3	7,540	0.04%
2020/04/30	10	107.80	1	107.50	108.00	9	7,465	0.12%
2020/04/29	1	103.00	18	103.08	104.00	-17	7,406	-0.23%
2020/04/28	6	100.33	0	0.00	101.00	6	7,369	0.08%
2020/04/27	0	0.00	3	101.67	102.00	-3	7,301	-0.04%
2020/04/24	5	98.24	5	99.38	99.30	0	7,231	0.00%
2020/04/23	2	100.75	4	101.00	101.00	-2	7,067	-0.03%
2020/04/22	2	99.55	4	98.28	100.00	-2	7,041	-0.03%
2020/04/21	5	100.22	11	101.59	100.00	-6	7,007	-0.09%
2020/04/20	1	101.00	1	103.00	102.00	0	6,917	0.00%
2020/04/17	41	104.16	5	103.00	102.50	36	6,889	0.52%
2020/04/16	0	0.00	3	105.00	102.00	-3	6,745	-0.04%
2020/04/15	5	103.50	1	103.00	102.00	4	6,702	0.06%
2020/04/14	8	100.68	21	103.27	103.50	-13	6,747	-0.19%
2020/04/13	2	97.15	0	0.00	95.20	2	6,553	0.03%
2020/04/10	4	96.78	0	0.00	96.80	4	6,530	0.06%
2020/04/09	40	100.74	37	99.74	98.00	3	6,512	0.05%
2020/04/08	13	98.15	19	96.55	99.90	-6	6,356	-0.09%
2020/04/07	9	91.22	4	91.28	91.30	5	6,116	0.08%
2020/04/06	13	89.72	0	0.00	90.30	13	5,958	0.22%
2020/04/01	0	0.00	1	91.40	91.00	-1	5,831	-0.02%
2020/03/31	10	92.10	1	93.20	93.00	9	5,787	0.16%
2020/03/30	9	90.21	1	90.00	91.10	8	5,670	0.14%
2020/03/27	1	93.00	0	0.00	93.00	1	5,581	0.02%
2020/03/26	3	89.30	4	89.48	90.90	-1	5,468	-0.02%
2020/03/25	26	86.94	2	86.95	86.80	24	5,371	0.45%
2020/03/24	0	0.00	1	81.50	81.10	-1	5,344	-0.02%
2020/03/23	1	76.10	0	0.00	75.50	1	5,288	0.02%
2020/03/20	1	79.50	1	80.30	78.50	0	5,274	0.00%
2020/03/19	0	0.00	151	73.36	73.00	-151	4,973	-3.04%	大賣/鉅額交易
2020/03/18	3	83.23	6	82.45	81.10	-3	4,889	-0.06%
2020/03/17	0	0.00	29	79.61	79.20	-29	4,774	-0.61%
2020/03/16	0	0.00	4	91.83	87.80	-4	4,608	-0.09%
2020/03/13	1	91.40	1	91.40	91.40	0	4,484	0.00%
2020/03/12	5	104.80	3	102.00	101.50	2	4,455	0.04%
2020/03/11	3	114.83	14	122.68	112.50	-11	4,343	-0.25%
2020/03/09	14	114.00	6	114.75	112.00	8	4,238	0.19%
2020/03/06	12	118.58	5	119.90	118.50	7	4,197	0.17%
2020/03/05	1	121.00	0	0.00	122.00	1	4,184	0.02%
2020/03/03	0	0.00	1	122.50	121.00	-1	4,120	-0.02%
2020/03/02	2	112.00	3	118.33	118.00	-1	4,047	-0.02%
2020/02/27	3	115.83	1	115.00	115.50	2	4,021	0.05%
2020/02/26	4	119.38	0	0.00	119.00	4	3,960	0.10%
2020/02/25	0	0.00	2	123.00	123.50	-2	3,929	-0.05%
2020/02/24	7	118.71	6	119.25	119.50	1	3,970	0.03%
2020/02/21	1	122.00	1	124.00	123.00	0	4,004	0.00%
2020/02/20	0	0.00	1	124.50	123.00	-1	4,012	-0.02%
2020/02/18	3	122.67	2	121.50	122.00	1	4,032	0.02%
2020/02/17	5	124.00	1	123.50	123.00	4	4,247	0.09%
2020/02/14	1	130.00	0	0.00	128.50	1	4,453	0.02%
2020/02/12	21	129.50	13	132.92	127.00	8	4,606	0.17%
2020/02/10	0	0.00	1	115.50	122.00	-1	4,467	-0.02%
2020/02/07	1	119.50	0	0.00	121.00	1	4,546	0.02%
2020/02/06	20	121.50	0	0.00	122.50	20	4,536	0.44%
2020/02/05	2	121.75	0	0.00	120.50	2	4,545	0.04%
2020/02/04	1	121.00	1	124.00	124.50	0	4,547	0.00%
2020/02/03	0	0.00	2	120.00	120.50	-2	4,677	-0.04%
2020/01/31	2	115.50	9	118.67	119.50	-7	4,683	-0.15%
2020/01/30	5	121.50	3	122.17	121.50	2	4,671	0.04%
2020/01/20	11	135.41	0	0.00	134.50	11	4,703	0.23%
2020/01/17	0	0.00	7	136.00	136.50	-7	4,784	-0.15%
2020/01/16	2	137.00	0	0.00	137.00	2	4,881	0.04%
2020/01/15	1	137.50	21	136.95	136.00	-20	4,998	-0.40%
2020/01/14	9	136.44	2	138.00	136.00	7	5,093	0.14%
2020/01/10	5	134.00	5	135.50	135.00	0	5,290	0.00%
2020/01/07	12	135.08	0	0.00	131.50	12	5,513	0.22%
2020/01/06	8	143.19	0	0.00	142.00	8	5,517	0.15%
2020/01/03	3	148.33	1	147.50	147.00	2	5,539	0.04%
2020/01/02	2	146.25	0	0.00	146.50	2	5,619	0.04%
2019/12/30	1	144.50	1	143.50	142.00	0	5,655	0.00%
2019/12/24	0	0.00	2	138.50	139.00	-2	5,981	-0.03%
2019/12/20	0	0.00	4	138.75	139.50	-4	6,035	-0.07%
2019/12/19	16	137.69	0	0.00	137.00	16	6,037	0.26%
2019/12/18	2	143.75	13	144.38	141.50	-11	6,000	-0.18%
2019/12/17	1	138.00	4	140.00	141.00	-3	5,987	-0.05%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	5	136.70	7	136.79	136.00	-2	6,102	-0.03%
2019/12/12	1	138.00	0	0.00	139.00	1	6,160	0.02%
2019/12/11	2	136.75	4	140.13	136.50	-2	6,151	-0.03%
2019/12/10	5	135.50	1	138.00	138.50	4	6,206	0.06%
2019/12/09	0	0.00	3	138.00	136.50	-3	6,242	-0.05%
2019/12/06	2	133.75	11	134.64	134.00	-9	6,364	-0.14%
2019/12/05	3	133.67	1	133.00	133.00	2	6,431	0.03%
2019/12/04	23	136.63	3	136.83	135.00	20	6,443	0.31%
2019/12/02	0	0.00	1	134.50	134.50	-1	6,441	-0.02%
2019/11/29	1	132.00	2	135.25	134.50	-1	6,438	-0.02%
2019/11/28	2	138.00	0	0.00	137.00	2	6,447	0.03%
2019/11/27	0	0.00	1	137.50	138.50	-1	6,511	-0.02%
2019/11/26	2	137.75	0	0.00	136.50	2	6,528	0.03%
2019/11/21	1	139.00	0	0.00	139.00	1	6,770	0.01%
2019/11/20	2	138.25	4	139.75	139.50	-2	6,780	-0.03%
2019/11/18	0	0.00	4	140.63	141.00	-4	6,901	-0.06%
2019/11/15	12	140.04	21	139.93	138.00	-9	6,955	-0.13%
2019/11/14	11	136.27	6	138.75	139.50	5	6,980	0.07%
2019/11/13	18	142.39	1	139.00	139.00	17	6,864	0.25%
2019/11/12	5	152.30	8	151.19	153.00	-3	6,719	-0.04%
2019/11/08	2	146.00	4	146.25	147.50	-2	6,920	-0.03%
2019/11/07	0	0.00	12	144.79	148.00	-12	6,959	-0.17%
2019/11/06	9	149.67	5	149.20	145.00	4	7,017	0.06%
2019/11/05	1	146.00	3	146.83	147.50	-2	6,944	-0.03%
2019/11/04	4	145.50	4	145.50	146.00	0	6,984	0.00%
2019/11/01	0	0.00	11	144.23	146.50	-11	7,012	-0.16%
2019/10/31	2	144.25	0	0.00	145.00	2	7,236	0.03%
2019/10/30	0	0.00	2	147.00	148.50	-2	7,201	-0.03%
2019/10/29	1	148.50	1	141.50	144.00	0	7,342	0.00%
2019/10/28	7	148.00	2	147.75	147.50	5	7,266	0.07%
2019/10/24	0	0.00	3	140.67	144.50	-3	7,147	-0.04%
2019/10/23	4	137.13	1	137.50	138.00	3	7,109	0.04%
2019/10/22	1	136.00	2	137.25	139.50	-1	7,049	-0.01%
2019/10/21	2	134.50	1	135.50	135.50	1	6,986	0.01%
2019/10/18	1	132.50	1	133.00	134.50	0	6,974	0.00%
2019/10/17	2	128.50	4	129.63	131.00	-2	6,998	-0.03%
2019/10/16	3	127.50	14	126.32	127.00	-11	7,007	-0.16%
2019/10/15	1	122.50	1	125.50	124.00	0	7,095	0.00%
2019/10/14	1	124.50	2	124.00	124.00	-1	7,135	-0.01%
2019/10/09	1	120.00	2	119.00	119.00	-1	7,008	-0.01%
2019/10/08	1	119.00	5	121.40	121.00	-4	7,037	-0.06%
2019/10/02	1	121.00	1	116.50	117.00	0	6,969	0.00%
2019/10/01	0	0.00	11	117.50	117.50	-11	6,873	-0.16%
2019/09/27	12	114.88	1	113.00	111.00	11	6,828	0.16%
2019/09/25	10	115.50	1	116.00	115.50	9	6,829	0.13%
2019/09/24	1	116.00	1	117.50	116.00	0	6,898	0.00%
2019/09/23	0	0.00	1	116.50	117.50	-1	6,891	-0.01%
2019/09/20	0	0.00	2	115.75	115.00	-2	6,912	-0.03%
2019/09/19	24	115.56	43	115.59	115.50	-19	6,823	-0.28%
2019/09/18	2	115.25	14	115.96	115.00	-12	6,771	-0.18%
2019/09/17	12	112.42	3	112.00	112.50	9	6,653	0.14%
2019/09/16	23	111.37	10	111.00	112.00	13	6,576	0.20%
2019/09/12	22	111.55	0	0.00	111.50	22	6,584	0.33%
2019/09/11	2	110.50	12	110.92	110.50	-10	6,562	-0.15%
2019/09/10	3	109.83	2	109.25	112.00	1	6,519	0.02%
2019/09/09	2	113.00	0	0.00	113.00	2	6,341	0.03%
2019/09/05	15	118.07	1	119.00	119.50	14	6,246	0.22%
2019/09/03	0	0.00	1	117.50	116.00	-1	6,360	-0.02%
2019/08/30	0	0.00	4	117.75	116.00	-4	6,377	-0.06%
2019/08/29	1	116.00	1	115.50	115.00	0	6,455	0.00%
2019/08/28	4	117.25	1	117.00	115.00	3	6,463	0.05%
2019/08/26	1	117.00	1	117.00	117.00	0	6,408	0.00%
2019/08/23	1	124.00	1	124.50	122.00	0	6,355	0.00%
2019/08/22	2	122.50	6	123.50	123.00	-4	6,351	-0.06%
2019/08/21	12	119.83	0	0.00	119.00	12	6,220	0.19%
2019/08/20	1	121.50	1	118.50	119.00	0	6,240	0.00%
2019/08/19	2	119.25	1	118.50	119.00	1	6,216	0.02%
2019/08/16	3	119.33	7	118.07	116.00	-4	6,180	-0.06%
2019/08/15	13	116.08	1	117.00	117.50	12	6,140	0.20%
2019/08/14	1	117.00	24	118.75	119.50	-23	6,084	-0.38%
2019/08/13	0	0.00	2	108.50	109.00	-2	5,821	-0.03%
2019/08/12	2	105.50	0	0.00	106.00	2	5,877	0.03%
2019/08/08	3	105.00	7	104.29	106.00	-4	5,951	-0.07%
2019/08/06	6	100.40	1	99.00	102.00	5	6,038	0.08%
2019/08/05	0	0.00	1	101.50	101.00	-1	6,070	-0.02%
2019/08/02	13	103.42	6	104.08	102.00	7	6,134	0.11%
2019/08/01	2	112.50	1	111.50	111.00	1	5,967	0.02%
2019/07/31	1	118.00	4	116.38	114.00	-3	5,892	-0.05%
2019/07/30	1	113.50	1	113.00	112.00	0	5,755	0.00%
2019/07/29	0	0.00	1	113.00	112.50	-1	5,753	-0.02%
2019/07/26	2	114.00	3	114.17	113.50	-1	5,847	-0.02%
2019/07/25	0	0.00	1	116.50	116.00	-1	5,875	-0.02%
2019/07/24	2	114.75	1	115.50	115.00	1	5,900	0.02%
2019/07/23	1	115.00	1	117.00	115.50	0	5,918	0.00%
2019/07/22	2	115.75	2	115.25	116.00	0	5,931	0.00%
2019/07/19	1	114.50	1	115.50	114.50	0	5,928	0.00%
2019/07/17	1	111.00	4	112.00	114.50	-3	5,894	-0.05%
2019/07/16	1	107.00	17	108.88	107.50	-16	5,711	-0.28%
2019/07/15	4	104.63	1	104.00	105.00	3	5,645	0.05%
2019/07/12	2	104.50	1	104.00	104.50	1	5,696	0.02%
2019/07/11	2	105.25	13	104.38	104.00	-11	5,781	-0.19%
2019/07/10	1	101.50	2	100.75	100.50	-1	5,864	-0.02%
2019/07/09	1	97.80	1	98.60	98.70	0	5,931	0.00%
2019/07/08	6	100.75	0	0.00	99.30	6	6,245	0.10%
2019/07/05	6	104.00	0	0.00	104.50	6	6,347	0.09%
2019/07/04	5	103.70	1	103.00	103.50	4	6,542	0.06%
2019/07/03	1	105.50	4	105.38	106.00	-3	6,767	-0.04%
2019/07/02	1	106.50	1	107.00	105.50	0	7,158	0.00%
2019/07/01	11	102.45	2.1	107.93	106.50	8.9	7,287	0.12%
2019/06/28	4	100.08	1	101.00	99.40	3	7,432	0.04%
2019/06/27	3	102.00	0	0.00	101.50	3	7,663	0.04%
2019/06/24	0	0.00	3	97.70	98.50	-3	8,060	-0.04%
2019/06/21	4	98.03	0	0.00	97.30	4	8,117	0.05%
2019/06/20	1	101.00	1	101.00	100.00	0	8,122	0.00%
2019/06/19	0	0.00	8	98.88	99.50	-8	8,137	-0.10%
2019/06/18	3	95.47	0	0.00	96.00	3	8,079	0.04%
2019/06/14	1	96.50	1	95.70	94.60	0	8,272	0.00%
2019/06/13	4	96.45	1	95.60	96.10	3	8,280	0.04%
2019/06/12	2	95.75	6	96.72	96.80	-4	8,267	-0.05%
2019/06/11	5	96.12	4	96.93	96.10	1	8,265	0.01%
2019/06/10	2	93.30	1	94.00	93.80	1	8,233	0.01%
2019/06/06	5	93.48	2	94.70	93.20	3	8,255	0.04%
2019/06/05	20	95.69	28	94.41	95.80	-8	8,264	-0.10%
2019/06/04	0	0.00	1	91.70	90.30	-1	8,202	-0.01%
2019/06/03	8	89.80	2	90.20	90.80	6	8,211	0.07%
2019/05/31	1	93.30	1	94.00	92.60	0	8,161	0.00%
2019/05/30	2	90.90	0	0.00	90.00	2	8,123	0.02%
2019/05/24	1	89.70	2	89.65	90.00	-1	8,575	-0.01%
2019/05/23	2	88.35	0	0.00	88.80	2	8,590	0.02%
2019/05/22	0	0.00	1	91.40	91.30	-1	8,601	-0.01%
2019/05/21	1	89.70	0	0.00	91.20	1	8,637	0.01%
2019/05/20	3	89.77	4	90.40	89.60	-1	8,578	-0.01%
2019/05/17	2.1	91.52	4	88.08	87.80	-1.9	8,548	-0.02%
2019/05/16	11	94.61	11	95.21	94.50	0	8,525	0.00%
2019/05/15	5	98.66	4	99.28	98.40	1	8,422	0.01%
2019/05/14	6	100.10	6	98.55	99.00	0	8,338	0.00%
2019/05/10	2	108.75	3	107.50	104.00	-1	8,280	-0.01%
2019/05/09	4	107.88	1	105.50	108.00	3	8,283	0.04%
2019/05/08	2	112.00	3	112.50	111.50	-1	8,253	-0.01%
2019/05/07	3	111.50	3	111.50	112.00	0	8,201	0.00%
2019/05/06	2	109.00	1	106.00	109.00	1	8,192	0.01%
2019/05/03	4	111.63	4	111.63	111.00	0	8,201	0.00%
2019/05/02	5	107.50	5	108.00	108.00	0	8,118	0.00%
2019/04/29	1	108.50	0	0.00	108.00	1	8,060	0.01%
2019/04/26	1	109.50	0	0.00	110.00	1	8,059	0.01%
2019/04/25	1	110.00	2	112.25	113.00	-1	8,029	-0.01%
2019/04/24	2	109.00	1	109.50	109.00	1	8,007	0.01%
2019/04/23	2	114.50	0	0.00	112.50	2	7,893	0.03%
2019/04/17	3	111.50	2	112.00	112.50	1	7,867	0.01%
2019/04/15	2	109.50	0	0.00	109.50	2	7,665	0.03%
2019/04/12	2	108.50	6	107.42	108.50	-4	7,641	-0.05%
2019/04/11	10	102.50	0	0.00	103.00	10	7,484	0.13%
2019/04/09	4	103.25	5	104.70	102.00	-1	7,153	-0.01%
2019/04/08	2	103.50	3	104.33	103.00	-1	6,900	-0.01%
2019/04/03	2	96.30	2	96.95	95.60	0	6,502	0.00%
2019/04/02	4	93.25	8	95.65	96.00	-4	6,381	-0.06%
2019/04/01	11	93.22	5.1	95.30	94.00	5.9	6,138	0.10%
2019/03/29	2	95.00	2	95.30	95.70	0	5,878	0.00%
2019/03/28	3	93.37	3	94.00	93.60	0	5,710	0.00%
2019/03/27	3	93.30	2	93.00	93.10	1	5,667	0.02%
2019/03/26	2	92.20	7	92.40	92.00	-5	5,511	-0.09%
2019/03/25	4	89.80	1	90.10	90.40	3	5,522	0.05%
2019/03/22	0	0.00	5	92.12	91.70	-5	5,520	-0.09%
2019/03/21	4	91.73	3	92.17	91.70	1	5,556	0.02%
2019/03/19	1	93.00	6	91.83	92.90	-5	5,727	-0.09%
2019/03/18	0	89.80	0	0.00	89.80	0	5,614	0.00%
2019/03/14	9	89.63	0	0.00	89.30	9	5,734	0.16%
2019/03/13	2	88.20	6	90.47	91.50	-4	5,788	-0.07%
2019/03/12	0	90.00	5	89.98	90.00	-5	5,770	-0.09%
2019/03/11	6	88.00	2	88.70	88.10	4	5,822	0.07%
2019/03/08	4	89.03	8	89.09	89.50	-4	5,964	-0.07%
2019/03/07	1	87.00	0	0.00	87.80	1	6,014	0.02%
2019/03/06	0	0.00	2	88.30	88.70	-2	6,117	-0.03%
2019/03/05	3	87.97	0	0.00	87.10	3	6,202	0.05%
2019/03/04	4	88.43	0	0.00	88.30	4	6,260	0.06%
2019/02/27	8	88.78	7.1	89.12	89.40	0.9	6,218	0.02%
2019/02/26	5	92.75	5	92.06	91.50	0	6,140	0.00%
2019/02/25	21	87.63	28	89.66	89.50	-7	5,877	-0.12%
2019/02/21	1	86.60	1	86.10	86.60	0	5,903	0.00%
2019/02/20	21	87.48	1	87.80	88.20	20	6,000	0.33%
2019/02/19	1	84.90	1	85.60	85.50	0	6,061	0.00%
2019/02/18	6	84.00	5	84.76	84.60	1	6,349	0.02%
2019/02/15	7	84.11	14	84.56	84.80	-7	6,629	-0.11%
2019/02/14	3	83.77	1	83.80	83.00	2	6,742	0.03%
2019/02/13	0	0.00	5	82.60	82.60	-5	6,729	-0.07%
2019/02/12	5	83.46	8	82.64	82.50	-3	6,730	-0.04%
2019/02/11	1	81.30	5	80.40	81.40	-4	6,679	-0.06%
2019/01/30	6	79.00	3	79.57	79.00	3	6,682	0.04%
2019/01/29	21	77.05	11	76.95	77.40	10	6,606	0.15%
2019/01/28	2	78.40	1	78.90	78.70	1	6,608	0.02%
2019/01/25	0	0.00	21	78.72	79.20	-21	6,661	-0.32%
2019/01/24	1	76.70	0	0.00	76.40	1	6,656	0.02%
2019/01/22	0	0.00	1	77.40	77.80	-1	6,717	-0.01%
2019/01/21	1	76.60	1	77.40	76.70	0	6,693	0.00%
2019/01/18	0	0.00	5	75.20	76.70	-5	6,705	-0.07%
2019/01/17	5	74.26	2	73.80	73.70	3	6,666	0.05%
2019/01/16	2	75.05	2	75.75	75.50	0	6,672	0.00%
2019/01/15	4	74.53	6	74.15	74.70	-2	6,644	-0.03%
2019/01/14	5	74.02	4	73.00	72.10	1	6,641	0.02%
2019/01/11	4	74.95	4	74.93	75.40	0	6,639	0.00%
2019/01/10	10	72.60	10	73.11	74.10	0	6,654	0.00%
2019/01/09	5	73.54	120	73.70	73.80	-115	6,598	-1.74%	大賣/鉅額交易
2019/01/08	4	74.15	3	73.97	74.30	1	6,609	0.02%
2019/01/07	21	75.81	2	76.05	75.10	19	6,604	0.29%
2019/01/04	102	74.19	5	74.04	73.60	97	6,564	1.48%	大買/
2019/01/03	6	74.17	3	73.53	72.90	3	6,555	0.05%
2019/01/02	2	79.15	1	80.80	78.90	1	6,494	0.02%
2018/12/28	2	79.45	2	80.35	80.20	0	6,517	0.00%
2018/12/27	1	79.10	11	80.18	80.30	-10	6,561	-0.15%
2018/12/26	2	78.50	1	78.10	77.80	1	6,573	0.02%
2018/12/24	5	82.00	0	0.00	81.40	5	6,589	0.08%
2018/12/22	1	80.20	0	0.00	81.40	1	6,618	0.02%
2018/12/20	4	81.55	0	0.00	81.90	4	6,690	0.06%
2018/12/19	0	0.00	3	82.40	82.50	-3	6,692	-0.04%
2018/12/18	6	81.72	1	82.80	83.00	5	6,708	0.07%
2018/12/14	4	82.48	0	0.00	82.40	4	6,780	0.06%
2018/12/13	0	0.00	9	84.10	84.50	-9	6,835	-0.13%
2018/12/12	0	0.00	3	81.30	81.90	-3	6,997	-0.04%
2018/12/11	2	78.95	1	80.20	79.10	1	7,019	0.01%
2018/12/06	2	80.00	4	79.65	80.60	-2	7,042	-0.03%
2018/12/04	6	82.95	2	82.25	82.70	4	7,131	0.06%
2018/12/03	1	79.90	3	81.33	81.90	-2	7,074	-0.03%
2018/11/29	1	79.40	0	0.00	79.20	1	6,845	0.01%
2018/11/28	0	0.00	4	77.93	78.80	-4	6,733	-0.06%
2018/11/27	0	0.00	2	76.50	76.60	-2	6,683	-0.03%
2018/11/23	2	74.10	1	75.30	75.30	1	6,823	0.01%
2018/11/22	4	75.63	0	0.00	75.00	4	6,906	0.06%
2018/11/21	1	75.50	2	75.80	77.40	-1	6,980	-0.01%
2018/11/20	3	76.37	5	76.40	76.50	-2	6,924	-0.03%
2018/11/19	2	79.05	4	78.05	78.10	-2	6,854	-0.03%
2018/11/16	3	78.33	5	78.66	78.40	-2	6,724	-0.03%
2018/11/15	14	77.74	11	77.36	77.50	3	6,608	0.05%
2018/11/14	8	74.28	38	75.35	76.50	-30	6,318	-0.47%
2018/11/13	2	68.35	12	70.37	72.60	-10	6,119	-0.16%
2018/11/12	1	68.00	0	0.00	68.30	1	6,028	0.02%
2018/11/09	0	0.00	2	68.80	69.20	-2	6,143	-0.03%
2018/11/06	1	68.50	1	70.30	68.00	0	6,766	0.00%
2018/11/05	7	69.77	0	0.00	68.40	7	6,747	0.10%
2018/11/02	4	71.25	2	72.00	71.10	2	6,708	0.03%
2018/11/01	11	71.34	17	72.24	72.90	-6	6,694	-0.09%
2018/10/31	2	71.60	12	71.68	70.70	-10	6,699	-0.15%
2018/10/30	7	69.23	2	69.70	69.50	5	6,655	0.08%
2018/10/29	2	68.60	2	69.90	69.60	0	6,644	0.00%
2018/10/26	5	68.74	3	69.67	67.80	2	6,693	0.03%
2018/10/25	3	69.10	17	69.00	69.20	-14	6,758	-0.21%
2018/10/24	3	69.13	3	70.57	70.40	0	6,755	0.00%
2018/10/23	0	0.00	5	70.10	70.20	-5	6,734	-0.07%
2018/10/22	0	0.00	10	71.30	71.50	-10	6,793	-0.15%
2018/10/19	0	0.00	10	70.29	70.40	-10	6,878	-0.15%
2018/10/18	0	0.00	2	70.10	70.00	-2	6,903	-0.03%
2018/10/17	3	70.07	1	70.20	69.60	2	7,048	0.03%
2018/10/15	2	66.65	1	67.00	66.40	1	7,013	0.01%
2018/10/12	0	0.00	3	65.20	65.50	-3	7,102	-0.04%
2018/10/11	4	63.58	6	62.45	62.60	-2	7,208	-0.03%
2018/10/09	1	68.10	12	68.22	68.00	-11	7,173	-0.15%
2018/10/08	0	0.00	3	67.53	66.60	-3	7,111	-0.04%
2018/10/05	1	64.50	2	66.10	65.00	-1	7,119	-0.01%
2018/10/04	1	67.20	0	0.00	67.10	1	7,149	0.01%
2018/10/03	0	0.00	4	68.50	68.40	-4	7,124	-0.06%
2018/10/02	1	68.20	0	0.00	68.00	1	7,119	0.01%
2018/10/01	14	68.24	0	0.00	68.50	14	7,077	0.20%
2018/09/28	2	68.10	0	0.00	68.20	2	7,059	0.03%
2018/09/27	20	67.90	7	67.99	67.90	13	7,007	0.19%
2018/09/26	2	67.10	11	67.00	67.00	-9	6,936	-0.13%
2018/09/21	2	67.60	1	67.50	67.40	1	6,847	0.01%
2018/09/20	1	67.90	2	67.70	67.10	-1	6,780	-0.01%
2018/09/19	1	69.10	0	0.00	69.20	1	6,667	0.01%
2018/09/18	26	71.56	14	71.05	69.60	12	6,522	0.18%
2018/09/14	5	77.28	3	77.23	77.50	2	6,086	0.03%
2018/09/13	4	76.48	2	76.95	76.50	2	6,037	0.03%
2018/09/12	4	75.75	13	76.26	76.50	-9	5,964	-0.15%
2018/09/11	7	75.49	3	77.40	74.90	4	5,888	0.07%
2018/09/10	7	75.26	16	77.08	76.00	-9	5,796	-0.16%
2018/09/07	15	74.29	12	76.10	74.20	3	5,624	0.05%
2018/09/05	1	76.80	0	0.00	76.80	1	5,505	0.02%
2018/09/04	2	77.80	0	0.00	77.40	2	5,493	0.04%
2018/09/03	6	77.32	2	77.00	77.00	4	5,475	0.07%
2018/08/31	4	78.80	1	79.40	78.60	3	5,469	0.05%
2018/08/30	4	79.00	4	79.18	78.60	0	5,494	0.00%
2018/08/29	2	77.10	17.1	77.79	78.90	-15.1	5,288	-0.29%
2018/08/28	4	77.28	4	78.08	76.70	0	5,213	0.00%
2018/08/27	2	76.00	1	76.40	76.80	1	5,159	0.02%
2018/08/24	1	75.20	1	75.00	75.00	0	5,111	0.00%
2018/08/23	2	74.10	5	75.00	75.00	-3	5,105	-0.06%
2018/08/22	6	76.43	4	76.83	75.40	2	5,084	0.04%
2018/08/21	0	0.00	5	74.90	75.50	-5	5,024	-0.10%
2018/08/20	13	74.40	8	73.80	74.50	5	4,991	0.10%
2018/08/17	17	77.82	14	77.24	75.90	3	4,865	0.06%
2018/08/16	105	76.96	105	76.13	76.30	0	4,712	0.00%	大買/大賣/
2018/08/15	8	76.79	12	76.34	74.90	-4	4,566	-0.09%
2018/08/14	1	74.60	23	75.23	76.90	-22	4,325	-0.51%
2018/08/13	183	73.81	186	72.84	73.50	-3	4,058	-0.07%	大買/大賣/
2018/08/09	1	72.20	5	71.94	71.80	-4	3,790	-0.11%
2018/08/08	0	0.00	4	72.60	71.80	-4	3,787	-0.11%
2018/08/07	3	72.10	1	72.60	72.80	2	3,805	0.05%
2018/08/06	4	71.55	1	72.10	73.30	3	3,775	0.08%
2018/08/03	1	71.00	0	0.00	70.90	1	3,697	0.03%
2018/08/02	15	71.10	1	71.60	70.90	14	3,672	0.38%
2018/08/01	1	73.30	4	72.68	73.00	-3	3,592	-0.08%
2018/07/31	4	71.73	1	72.00	72.00	3	3,505	0.09%
2018/07/27	10	71.05	10	71.90	71.30	0	3,478	0.00%
2018/07/26	2	70.85	3	70.80	70.80	-1	3,402	-0.03%
2018/07/25	6	72.00	0	0.00	72.20	6	3,293	0.18%
2018/07/24	1	72.00	15	72.37	72.50	-14	3,226	-0.43%
2018/07/20	0	0.00	2	69.50	69.90	-2	2,969	-0.07%
2018/07/19	1	69.80	0	0.00	69.90	1	2,910	0.03%
2018/07/18	4	69.05	8.1	69.51	70.50	-4.1	2,785	-0.15%
2018/07/17	0	0.00	1	67.00	67.20	-1	2,640	-0.04%
2018/07/16	3	66.40	0	0.00	65.80	3	2,580	0.12%
2018/07/12	1	67.40	0	0.00	67.70	1	2,476	0.04%
2018/07/10	6	67.33	0	0.00	67.40	6	2,403	0.25%
2018/06/29	2	67.00	0	0.00	67.40	2	2,535	0.08%
2018/06/26	5	65.90	0	0.00	66.20	5	2,601	0.19%
2018/06/25	1	67.00	0	0.00	67.10	1	2,618	0.04%
2018/06/20	0	0.00	1	68.60	67.60	-1	2,767	-0.04%
2018/06/15	0	0.00	2	70.20	69.80	-2	2,835	-0.07%
2018/06/12	1	69.80	1	71.00	69.80	0	3,155	0.00%
2018/06/08	2	72.75	5	71.42	71.00	-3	3,384	-0.09%
2018/06/07	1	71.10	1	71.00	71.90	0	3,811	0.00%
2018/06/06	1	70.30	4	70.58	70.90	-3	3,749	-0.08%
2018/06/05	11	69.87	0	0.00	69.90	11	3,756	0.29%
2018/06/04	1.3	70.45	4	70.25	70.60	-2.7	3,735	-0.07%
2018/06/01	2	67.90	1	67.90	68.60	1	3,677	0.03%
2018/05/29	0	0.00	5	68.76	69.10	-5	3,680	-0.14%
2018/05/28	1	68.60	0	0.00	68.30	1	3,681	0.03%
2018/05/22	0	0.00	12	67.50	67.40	-12	3,732	-0.32%
2018/05/15	20	67.70	0	0.00	66.10	20	3,834	0.52%
2018/05/11	0	0.00	0.1	66.20	66.00	-0.1	3,876	0.00%
2018/05/08	0	0.00	6	65.10	65.50	-6	3,984	-0.15%
2018/04/24	0.1	62.70	0	0.00	62.50	0.1	4,192	0.00%
2018/04/23	1	64.80	0	0.00	64.90	1	4,198	0.02%
2018/04/19	2	66.00	0	0.00	66.40	2	4,238	0.05%
2018/04/17	1	65.50	1	66.10	64.80	0	4,263	0.00%
2018/04/11	2	66.50	0	0.00	66.50	2	4,360	0.05%
2018/04/10	2	67.50	0	0.00	67.70	2	4,345	0.05%
2018/04/09	0	0.00	1	68.50	67.30	-1	4,343	-0.02%
2018/04/03	2	67.85	0	0.00	68.00	2	4,342	0.05%
2018/04/02	1	69.40	6	69.27	69.20	-5	4,325	-0.12%
2018/03/30	1	68.90	0	0.00	68.90	1	4,364	0.02%
2018/03/29	2	70.25	1	70.10	69.80	1	4,420	0.02%
2018/03/27	4	70.40	2	70.20	70.50	2	4,395	0.05%
2018/03/26	1	67.50	2	67.40	69.50	-1	4,342	-0.02%
2018/03/23	5	68.22	4	67.48	67.50	1	4,330	0.02%
2018/03/22	2	70.35	0	0.00	69.60	2	4,274	0.05%
2018/03/21	2	71.60	2	71.30	70.30	0	4,237	0.00%
2018/03/20	0	0.00	4	70.48	71.10	-4	4,175	-0.10%
2018/03/16	48	70.16	2	70.15	69.50	46	4,050	1.14%
2018/03/15	3	70.00	5.1	69.81	70.10	-2.1	3,893	-0.05%
2018/03/14	26	68.95	2	69.00	68.80	24	3,810	0.63%
2018/03/13	11	69.45	35	68.47	70.10	-24	3,720	-0.65%
2018/03/12	2	63.50	0	0.00	64.30	2	3,300	0.06%
2018/03/09	11	62.74	2	62.95	62.70	9	3,314	0.27%
2018/03/08	5	62.86	0	0.00	62.60	5	3,334	0.15%
2018/03/07	2	63.50	1	64.10	63.90	1	3,429	0.03%
2018/03/06	3	63.27	10	63.40	63.00	-7	3,577	-0.20%
2018/02/26	0	0.00	1	64.20	63.60	-1	3,761	-0.03%
2018/02/23	0	0.00	11	63.52	63.50	-11	3,777	-0.29%
2018/02/22	1	61.60	0	0.00	61.70	1	3,801	0.03%
2018/02/21	10	61.00	0	0.00	61.00	10	3,802	0.26%
2018/02/12	2	60.90	0	0.00	61.40	2	3,728	0.05%
2018/02/08	4	62.00	0	0.00	61.80	4	3,931	0.10%
2018/02/07	0	0.00	3	63.00	62.90	-3	3,999	-0.08%
2018/02/06	1	62.40	8	62.06	60.60	-7	4,104	-0.17%
2018/02/05	1.1	65.00	0	0.00	64.70	1.1	4,116	0.03%
2018/02/02	21	68.10	20	67.30	67.00	1	4,121	0.02%
2018/02/01	3	68.37	2	69.00	68.20	1	4,247	0.02%
2018/01/30	1	66.60	0	0.00	66.60	1	4,413	0.02%
2018/01/29	0	0.00	2	67.90	67.80	-2	4,491	-0.04%
2018/01/26	0	0.00	1	67.60	67.30	-1	4,617	-0.02%
2018/01/22	1	67.40	0	0.00	67.20	1	5,299	0.02%
2018/01/15	1	69.20	0	0.00	68.70	1	6,252	0.02%
2018/01/09	1	69.20	0	0.00	69.20	1	6,405	0.02%
2018/01/04	0	0.00	0.1	67.00	66.90	-0.1	6,328	0.00%
2018/01/03	0	0.00	2	66.70	66.10	-2	6,464	-0.03%
2018/01/02	2	65.75	0	0.00	66.30	2	6,472	0.03%