臻鼎-KY (4958)-國票-九鼎券商分點個股進出

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
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,978張
產業
上市電子零組件類股▲1.26%
1004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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/03	1	116.50	0	0.00	115.50	1	7,960	0.01%
2024/04/30	0.1	116.15	0	0.00	116.00	0.1	7,926	0.00%
2024/04/29	0	0.00	1	116.00	116.50	-1	7,887	-0.01%
2024/04/26	1.1	115.41	4	114.75	114.00	-2.9	7,865	-0.04%
2024/04/25	0.2	114.83	0	0.00	114.50	0.2	7,871	0.00%
2024/04/24	0	0.00	2	116.25	117.00	-2	7,880	-0.03%
2024/04/23	0.2	114.81	0	0.00	113.50	0.2	7,862	0.00%
2024/04/22	0	0.00	6	114.25	113.00	-6	7,861	-0.08%
2024/04/19	1	113.00	9.1	112.71	112.00	-8.1	7,771	-0.10%
2024/04/17	2	113.75	1	115.00	113.50	1	7,572	0.01%
2024/04/16	6.1	112.83	9	112.83	112.50	-3	7,462	-0.04%
2024/04/15	4.1	114.14	3	115.83	115.50	1.1	7,425	0.01%
2024/04/12	4.1	116.02	0	0.00	117.50	4.1	7,300	0.06%
2024/04/11	5	118.10	3	117.83	117.50	2	7,228	0.03%
2024/04/10	16	120.28	2	121.00	119.00	14	7,158	0.20%
2024/04/09	5.9	123.06	4	123.75	123.50	1.9	6,937	0.03%
2024/04/08	4.2	124.88	2	125.00	125.50	2.2	6,753	0.03%
2024/04/03	12.3	130.17	5	132.00	129.50	7.3	6,495	0.11%
2024/04/02	23.3	131.32	29	129.55	132.00	-5.7	6,231	-0.09%
2024/04/01	8.1	128.36	33.4	131.01	126.50	-25.4	5,618	-0.45%
2024/03/29	1.2	124.08	5	125.90	125.00	-3.8	5,180	-0.07%
2024/03/28	2.6	122.63	37	120.99	125.00	-34.4	4,894	-0.70%
2024/03/27	0	0.00	2	116.00	115.50	-2	4,312	-0.05%
2024/03/26	0.1	110.33	0	0.00	111.00	0.1	4,269	0.00%
2024/03/25	1	112.50	4	115.50	112.50	-3	4,272	-0.07%
2024/03/22	1	116.00	8.4	114.50	115.00	-7.4	4,250	-0.17%
2024/03/21	0	0.00	9	111.94	113.00	-9	4,138	-0.22%
2024/03/20	2.2	109.91	21.1	110.23	111.00	-18.9	4,063	-0.47%
2024/03/19	1.1	106.05	1	108.00	107.50	0.1	3,883	0.00%
2024/03/18	0.3	105.00	0	0.00	106.50	0.3	3,824	0.01%
2024/03/15	0	0.00	3.3	107.69	106.50	-3.3	3,816	-0.09%
2024/03/14	4	105.00	2.2	106.07	106.00	1.9	3,665	0.05%
2024/03/13	9.1	107.93	11.8	108.53	108.00	-2.7	3,525	-0.08%
2024/03/12	4.5	102.44	0	0.00	104.00	4.5	3,237	0.14%
2024/03/06	1	101.00	2	100.25	100.50	-1	3,141	-0.03%
2024/03/05	0	0.00	1	100.50	101.50	-1	3,161	-0.03%
2024/03/04	1	100.50	0	0.00	100.50	1	3,165	0.03%
2024/02/27	0	0.00	1	99.60	99.60	-1	3,162	-0.03%
2024/02/26	1	98.80	1	99.60	99.40	0	3,225	0.00%
2024/02/21	0	0.00	2	99.55	99.20	-2	3,282	-0.06%
2024/02/20	1	100.00	1	100.00	100.00	0	3,284	0.00%
2024/02/15	0.1	99.30	0	0.00	99.00	0.1	3,230	0.00%
2024/02/05	2	98.20	0	0.00	98.50	2	3,221	0.06%
2024/01/31	1	100.50	2	101.00	101.00	-1	3,215	-0.03%
2024/01/30	1	101.00	0	0.00	101.50	1	3,228	0.03%
2024/01/26	1	101.50	1	102.00	102.00	0	3,265	0.00%
2024/01/25	0	0.00	5	101.00	101.50	-5	3,291	-0.15%
2024/01/23	1	102.00	0	0.00	102.50	1	3,281	0.03%
2024/01/22	1.1	101.00	1	101.00	101.50	0.1	3,273	0.00%
2024/01/18	3.3	99.18	1	99.80	99.80	2.3	3,256	0.07%
2024/01/17	2.1	101.52	1	101.50	101.50	1.1	3,206	0.03%
2024/01/16	1	102.00	0	0.00	103.00	1	3,188	0.03%
2024/01/15	1	102.50	0	0.00	102.00	1	3,176	0.03%
2024/01/10	2	103.00	0	0.00	103.00	2	3,203	0.06%
2024/01/09	1.2	106.25	0	0.00	106.50	1.2	3,190	0.04%
2024/01/08	3	109.00	0	0.00	109.00	3	3,130	0.10%
2024/01/04	2	110.25	9	109.94	110.00	-7	3,092	-0.23%
2024/01/03	1	109.00	0	0.00	108.50	1	3,064	0.03%
2024/01/02	4	107.50	2	109.00	108.50	2	3,024	0.07%
2023/12/28	1.1	109.00	5.2	109.48	109.50	-4.1	2,961	-0.14%
2023/12/27	0	0.00	0	108.00	108.50	0	2,903	0.00%
2023/12/26	0	0.00	0	107.50	108.00	0	2,869	0.00%
2023/12/22	0	0.00	2	107.25	107.50	-2	2,842	-0.07%
2023/12/20	3	108.17	3	107.00	107.00	0	2,736	0.00%
2023/12/14	1	106.00	1	107.00	107.00	0	2,619	0.00%
2023/12/12	0.1	105.00	3	106.00	106.50	-2.9	2,649	-0.11%
2023/12/11	0	0.00	2	104.25	104.50	-2	2,633	-0.08%
2023/12/07	1.1	103.95	2	103.75	103.50	-0.9	2,606	-0.03%
2023/12/04	0	0.00	4	103.00	103.00	-4	2,668	-0.15%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/29	5	103.50	1	104.50	104.50	4	2,624	0.15%
2023/11/28	0	0.00	2	104.50	104.50	-2	2,598	-0.08%
2023/11/27	16	103.03	15	103.00	103.00	1	2,618	0.04%
2023/11/24	0.2	106.00	1	107.00	105.00	-0.8	2,610	-0.03%
2023/11/22	1	102.50	1	103.00	103.00	0	2,512	0.00%
2023/11/21	2	102.50	1.1	103.82	104.00	0.9	2,510	0.04%
2023/11/20	21	102.50	20	102.00	102.00	1	2,472	0.04%
2023/11/17	5	104.00	8	104.44	104.50	-3	2,436	-0.12%
2023/11/16	0.1	103.00	1	103.50	103.50	-1	2,417	-0.04%
2023/11/15	1	103.50	2	104.00	103.50	-1	2,408	-0.04%
2023/11/13	1.1	102.55	1	103.50	103.00	0.1	2,410	0.00%
2023/11/09	0	0.00	2	104.00	103.50	-2	2,446	-0.08%
2023/11/08	0	0.00	8	103.44	103.00	-8	2,480	-0.32%
2023/11/07	1	101.00	0	0.00	101.50	1	2,506	0.04%
2023/11/06	0	0.00	10	101.10	102.50	-10	2,661	-0.38%
2023/11/03	3	99.47	2	99.40	99.60	1	2,625	0.04%
2023/11/02	1	99.30	0	0.00	101.00	1	2,615	0.04%
2023/10/31	1	97.50	0	0.00	97.50	1	2,552	0.04%
2023/10/26	1	96.30	0	0.00	95.90	1	2,636	0.04%
2023/10/25	0	0.00	0.2	97.00	99.00	-0.2	2,612	-0.01%
2023/10/24	0.2	94.40	0	0.00	96.40	0.2	2,591	0.01%
2023/10/23	1	96.40	0	0.00	95.20	1	2,581	0.04%
2023/10/20	1	97.70	0	0.00	97.80	1	2,582	0.04%
2023/10/19	2	98.50	0	0.00	98.50	2	2,609	0.08%
2023/10/18	0	0.00	5	101.00	101.50	-5	2,607	-0.19%
2023/10/16	1	100.50	0	0.00	102.00	1	2,638	0.04%
2023/10/13	0.1	100.00	0	0.00	101.50	0.1	2,681	0.00%
2023/10/05	0	98.80	0	0.00	98.00	0	2,695	0.00%
2023/10/04	0	0.00	3	97.00	97.40	-3	2,685	-0.11%
2023/10/03	2	98.95	2	98.60	98.40	0	2,670	0.00%
2023/09/25	0.1	99.50	0	0.00	99.50	0.1	2,717	0.00%
2023/09/21	2	99.05	0	0.00	97.70	2	2,749	0.07%
2023/09/20	0.1	103.00	0.1	103.00	101.50	0	2,735	0.00%
2023/09/19	5.1	102.61	4	102.75	102.50	1.1	2,733	0.04%
2023/09/15	1.1	102.32	0	0.00	102.50	1.1	2,788	0.04%
2023/09/14	1.1	100.45	0	0.00	100.50	1.1	2,780	0.04%
2023/09/08	1	96.20	0	0.00	96.50	1	2,864	0.03%
2023/09/06	1	98.40	2.2	98.18	99.00	-1.2	2,849	-0.04%
2023/09/05	2	96.80	0	0.00	97.30	2	2,830	0.07%
2023/09/01	19	97.10	0	0.00	96.80	19	2,881	0.66%
2023/08/31	0.1	97.60	0	0.00	96.70	0.1	2,895	0.00%
2023/08/30	1	96.50	0	0.00	96.80	1	2,915	0.03%
2023/08/28	0.1	96.30	0	0.00	95.90	0.1	2,973	0.00%
2023/08/25	2	95.50	0	0.00	95.10	2	3,042	0.07%
2023/08/14	2	94.40	0	0.00	95.50	2	3,231	0.06%
2023/08/11	11	96.58	0	0.00	96.00	11	3,207	0.34%
2023/08/10	16.2	96.53	0	0.00	98.50	16.2	3,205	0.51%
2023/08/09	16	105.06	0	0.00	105.00	16	3,023	0.53%
2023/08/08	13	105.19	5	106.50	105.50	8	3,063	0.26%
2023/08/07	10	105.00	1	106.00	105.50	9	3,239	0.28%
2023/08/04	5	104.50	0	0.00	104.50	5	3,260	0.15%
2023/08/02	2	104.75	0	0.00	104.50	2	3,288	0.06%
2023/07/31	0.1	106.00	0	0.00	105.00	0.1	3,257	0.00%
2023/07/25	0	0.00	1	106.50	106.50	-1	3,276	-0.03%
2023/07/24	5	104.50	0	0.00	105.00	5	3,297	0.15%
2023/07/21	3	104.50	0	0.00	104.50	3	3,306	0.09%
2023/07/19	2	105.25	0	0.00	105.00	2	3,340	0.06%
2023/07/18	5	106.50	0	0.00	107.00	5	3,328	0.15%
2023/07/10	5	105.10	0	0.00	105.00	5	3,348	0.15%
2023/07/07	2	104.50	58	105.50	105.00	-56	3,358	-1.67%
2023/07/06	2	105.50	0	0.00	105.00	2	3,375	0.06%
2023/07/04	1.1	106.05	0	0.00	106.00	1.1	3,379	0.03%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	5	105.00	0	0.00	104.50	5	3,496	0.14%
2023/06/28	2	105.75	1	106.50	105.50	1	3,482	0.03%
2023/06/27	1	108.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	1	108.00	2	107.25	109.00	-1	3,484	-0.03%
2023/06/16	2	107.50	0	0.00	107.00	2	3,498	0.06%
2023/06/15	2	107.50	0	0.00	107.50	2	3,440	0.06%
2023/06/14	5	108.20	0	0.00	108.00	5	3,531	0.14%
2023/06/13	2	108.50	7	108.00	108.50	-5	3,585	-0.14%
2023/06/09	0.1	108.00	0	0.00	107.50	0.1	3,890	0.00%
2023/06/08	3	108.17	1	108.50	107.50	2	3,940	0.05%
2023/06/05	1.1	110.05	2	110.25	108.50	-0.9	4,089	-0.02%
2023/06/02	5	115.10	7	114.50	114.50	-2	4,132	-0.05%
2023/05/31	1	116.00	0	0.00	116.00	1	4,098	0.02%
2023/05/22	0	0.00	5	113.70	113.50	-5	3,994	-0.13%
2023/05/19	1	113.00	2	112.75	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/12	1	105.00	0	0.00	105.00	1	3,857	0.03%
2023/05/11	17	105.68	0	0.00	106.00	17	3,814	0.45%
2023/05/08	0	0.00	5	116.00	115.50	-5	3,669	-0.14%
2023/05/02	0	0.00	2	112.00	112.00	-2	3,725	-0.05%
2023/04/28	2	111.75	1	112.50	111.50	1	3,754	0.03%
2023/04/27	0	0.00	6	111.50	111.00	-6	3,742	-0.16%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/24	6	110.50	0	0.00	110.50	6	3,622	0.17%
2023/04/18	0	0.00	5	113.00	113.50	-5	3,685	-0.14%
2023/04/17	0	0.00	1	112.50	113.00	-1	3,729	-0.03%
2023/04/14	0	0.00	1	113.50	113.00	-1	3,735	-0.03%
2023/04/12	0.1	113.50	0	0.00	113.50	0.1	3,704	0.00%
2023/04/10	1	112.00	0	0.00	111.50	1	3,751	0.03%
2023/04/06	0	0.00	2	115.50	115.50	-2	3,735	-0.05%
2023/03/31	1	114.50	1.1	114.44	114.00	-0.1	3,727	0.00%
2023/03/30	0	0.00	1	113.50	114.00	-1	3,805	-0.03%
2023/03/27	1	112.00	3	111.50	112.00	-2	4,225	-0.05%
2023/03/23	7	109.14	0	0.00	109.50	7	4,328	0.16%
2023/03/22	5	109.00	0	0.00	110.00	5	4,349	0.11%
2023/03/21	2	107.50	0	0.00	108.00	2	4,374	0.05%
2023/03/20	1	108.00	0	108.50	107.50	1	4,332	0.02%
2023/03/17	1	107.52	1	109.00	109.00	0	4,364	0.00%
2023/03/15	3.2	107.10	0	0.00	107.50	3.2	4,430	0.07%
2023/03/14	11.1	109.96	5	109.00	108.50	6.1	4,464	0.14%
2023/03/10	3	114.00	2	114.00	114.00	1	4,366	0.02%
2023/03/08	0	0.00	2	117.50	116.50	-2	4,336	-0.05%
2023/03/07	0	0.00	1	116.00	117.50	-1	4,285	-0.02%
2023/03/06	0	0.00	1	115.00	115.00	-1	4,197	-0.02%
2023/03/01	0	0.00	5	114.50	114.00	-5	4,152	-0.12%
2023/02/24	1	112.00	0	0.00	112.00	1	4,145	0.02%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/16	1	114.00	2	114.00	114.00	-1	4,416	-0.02%
2023/02/13	0	0.00	1	112.00	113.00	-1	4,610	-0.02%
2023/02/09	0	0.00	1	112.50	112.50	-1	4,766	-0.02%
2023/02/08	1	111.50	1	112.50	112.50	0	4,807	0.00%
2023/02/07	1	112.50	1.2	112.92	112.50	-0.2	4,780	0.00%
2023/02/06	0	0.00	1	113.00	112.50	-1	4,812	-0.02%
2023/02/02	0	0.00	3	113.00	113.00	-3	4,845	-0.06%
2023/02/01	0	0.00	1	112.00	111.50	-1	4,822	-0.02%
2023/01/31	0	109.00	1	110.00	110.00	-1	4,886	-0.02%
2023/01/13	10.1	107.00	0	0.00	106.50	10.1	4,963	0.20%
2023/01/12	1	106.50	0	0.00	106.50	1	5,021	0.02%
2023/01/11	1.1	108.05	0	0.00	107.50	1.1	5,081	0.02%
2023/01/09	0.1	107.50	1	106.50	107.50	-0.9	5,124	-0.02%
2023/01/06	3	104.67	0	0.00	104.50	3	5,115	0.06%
2023/01/05	5	103.50	0	0.00	103.50	5	5,148	0.10%
2023/01/04	1	105.00	0	0.00	104.50	1	5,113	0.02%
2022/12/28	0	105.00	0	0.00	105.00	0	5,119	0.00%
2022/12/22	3	109.00	0	0.00	109.50	3	5,243	0.06%
2022/12/21	10.3	109.17	0	0.00	109.00	10.3	5,182	0.20%
2022/12/20	7.1	110.44	0	0.00	110.00	7.1	5,046	0.14%
2022/12/16	1	115.50	0	0.00	114.50	1	4,807	0.02%
2022/12/15	1	115.00	0	0.00	115.50	1	4,644	0.02%
2022/12/14	0	0.00	1	115.50	116.50	-1	4,660	-0.02%
2022/12/13	17	113.85	0	0.00	112.50	17	4,634	0.37%
2022/12/09	1	115.50	0	0.00	116.00	1	4,598	0.02%
2022/12/08	16	115.09	50	115.50	117.00	-34	4,574	-0.74%
2022/12/07	1	122.63	1	122.50	122.50	0	4,475	0.00%
2022/12/06	1	128.50	13.1	127.75	127.00	-12.1	4,408	-0.27%
2022/12/05	1	124.00	6	125.50	125.50	-5	4,303	-0.12%
2022/12/02	1	120.50	1.1	122.45	122.50	-0.1	4,187	0.00%
2022/12/01	44.1	121.00	20	121.00	121.00	24.1	4,176	0.58%
2022/11/30	1	119.00	0	119.00	119.50	1	4,194	0.02%
2022/11/29	0	0.00	3	118.00	119.00	-3	4,174	-0.07%
2022/11/28	0	0.00	1	118.50	118.00	-1	4,194	-0.02%
2022/11/25	2	118.50	2	117.50	117.50	0	4,243	0.00%
2022/11/23	0	0.00	0	119.00	119.50	0	4,284	0.00%
2022/11/21	0	0.00	4	118.75	119.00	-4	4,313	-0.09%
2022/11/18	4	118.50	20	117.70	118.50	-16	4,318	-0.37%
2022/11/17	2	119.00	4	119.50	119.50	-2	4,343	-0.05%
2022/11/16	4	119.75	13	119.85	120.00	-9	4,351	-0.21%
2022/11/15	5	118.20	15	118.47	119.00	-10	4,269	-0.23%
2022/11/14	0	0.00	1	117.50	118.00	-1	4,215	-0.02%
2022/11/11	10	114.85	8	115.50	116.00	2	4,172	0.05%
2022/11/10	4	113.38	0	0.00	114.50	4	4,094	0.10%
2022/11/04	0	0.00	93	112.52	113.00	-93	4,186	-2.22%
2022/11/02	0	0.00	3	110.17	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	2	107.25	108.00	-2	4,304	-0.05%
2022/10/28	0	0.00	2	105.00	105.50	-2	4,306	-0.05%
2022/10/27	2	104.00	2	106.00	105.00	0	4,348	0.00%
2022/10/26	6	102.50	1	103.50	103.50	5	4,320	0.12%
2022/10/25	1	106.50	0	0.00	106.50	1	4,277	0.02%
2022/10/24	0	0.00	5	106.10	106.50	-5	4,280	-0.12%
2022/10/21	3	103.83	0	0.00	102.00	3	4,273	0.07%
2022/10/20	1	104.50	1	105.00	105.00	0	4,275	0.00%
2022/10/19	2	107.75	1	106.50	107.00	1	4,239	0.02%
2022/10/14	0	0.00	66	110.50	111.00	-66	4,355	-1.52%
2022/10/13	1	109.50	31	109.40	106.50	-30	4,489	-0.67%
2022/10/06	0	0.00	2	109.50	109.00	-2	4,699	-0.04%
2022/10/05	0.1	108.29	0	0.00	108.00	0.1	4,686	0.00%
2022/10/04	0.1	106.92	1	106.50	107.50	-0.9	4,656	-0.02%
2022/10/03	1	104.00	0	0.00	102.50	1	4,634	0.02%
2022/09/30	1	102.50	1	104.00	106.00	0	4,630	0.00%
2022/09/29	0	0.00	1	106.00	105.00	-1	4,635	-0.02%
2022/09/28	6	104.83	30	103.50	103.50	-24	4,619	-0.52%
2022/09/26	2	109.75	1	109.00	109.00	1	4,591	0.02%
2022/09/23	0	0.00	1	114.00	113.50	-1	4,672	-0.02%
2022/09/20	1	114.50	1	115.50	116.00	0	4,844	0.00%
2022/09/19	0.1	113.00	0	0.00	114.00	0.1	4,856	0.00%
2022/09/16	1	115.00	0	0.00	115.50	1	4,864	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	0	0.00	1	116.50	116.50	-1	4,857	-0.02%
2022/09/08	0	0.00	11	113.64	114.00	-11	4,992	-0.22%
2022/09/06	0	0.00	1	112.00	113.50	-1	5,064	-0.02%
2022/09/05	2	110.00	0	0.00	109.50	2	5,020	0.04%
2022/09/02	2	110.00	0	0.00	109.00	2	5,027	0.04%
2022/09/01	20	112.00	0	0.00	111.00	20	5,012	0.40%
2022/08/31	1	114.50	0	0.00	114.00	1	4,974	0.02%
2022/08/29	26	110.44	0	0.00	111.00	26	5,017	0.52%
2022/08/25	5.1	114.50	0	0.00	114.00	5.1	5,206	0.10%
2022/08/24	10	112.50	0	0.00	113.50	10	5,328	0.19%
2022/08/23	2	115.00	12	115.00	115.00	-10	5,538	-0.18%
2022/08/22	0	0.00	21	117.48	117.00	-21	5,883	-0.36%
2022/08/19	2	115.50	0	0.00	116.00	2	5,969	0.03%
2022/08/18	16.1	117.12	0	0.00	116.50	16.1	6,162	0.26%
2022/08/17	6	116.67	0	0.00	117.50	6	6,229	0.10%
2022/08/16	10	117.50	14	118.50	118.50	-4	6,271	-0.06%
2022/08/15	14	117.14	0	0.00	117.50	14	6,250	0.22%
2022/08/12	3	115.83	3	116.67	117.00	0	6,214	0.00%
2022/08/11	7.1	118.71	5	119.70	118.00	2.1	6,179	0.03%
2022/08/10	2	117.75	1	118.50	118.00	1	6,048	0.02%
2022/08/09	21	115.48	1	115.50	115.50	20	5,916	0.34%
2022/08/08	0	0.00	141	114.57	115.50	-141	5,897	-2.39%	大賣/鉅額交易
2022/08/05	0	0.00	1	113.50	113.50	-1	5,889	-0.02%
2022/08/04	1	111.00	1	109.50	111.50	0	5,911	0.00%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/08/02	1	111.00	0	0.00	111.00	1	5,903	0.02%
2022/08/01	1	114.00	3	114.33	113.50	-2	5,881	-0.03%
2022/07/29	1	113.00	7	112.79	113.00	-6	5,877	-0.10%
2022/07/28	4	111.88	2	111.25	111.50	2	5,882	0.03%
2022/07/27	3	112.00	8	112.38	113.00	-5	5,862	-0.09%
2022/07/26	1	110.50	3	110.83	111.00	-2	5,845	-0.03%
2022/07/25	1	112.50	0	0.00	112.50	1	5,852	0.02%
2022/07/22	0	0.00	6	113.33	112.50	-6	5,834	-0.10%
2022/07/21	6	111.75	8	112.88	113.50	-2	5,817	-0.03%
2022/07/20	2	107.75	6	108.33	109.00	-4	5,704	-0.07%
2022/07/19	4	104.38	2	103.00	104.00	2	5,614	0.04%
2022/07/18	22	101.41	29	102.76	104.00	-7	5,620	-0.12%
2022/07/15	10	100.17	12	100.68	100.50	-2	5,599	-0.04%
2022/07/14	2	94.85	1	95.10	96.30	1	5,579	0.02%
2022/07/12	1	93.70	0	0.00	94.10	1	5,593	0.02%
2022/07/11	2	96.30	0	0.00	96.00	2	5,628	0.04%
2022/07/08	5	96.20	4	96.40	96.00	1	5,669	0.02%
2022/07/07	0	0.00	5	94.02	96.00	-5	5,676	-0.09%
2022/07/01	13	98.54	8	97.96	95.80	5	5,865	0.09%
2022/06/30	19	102.74	9	103.11	103.00	10	5,777	0.17%
2022/06/29	1	106.50	16	105.56	106.50	-15	5,744	-0.26%
2022/06/28	10	103.40	9	104.00	104.50	1	5,741	0.02%
2022/06/27	0	0.00	1	104.00	104.00	-1	5,736	-0.02%
2022/06/24	0	0.00	1	103.00	102.00	-1	5,788	-0.02%
2022/06/23	8	103.50	7	104.00	101.50	1	5,909	0.02%
2022/06/22	9	102.06	0	0.00	102.00	9	5,983	0.15%
2022/06/21	1	106.00	2	104.50	106.00	-1	5,999	-0.02%
2022/06/20	20	103.98	1	106.50	102.00	19	6,109	0.31%
2022/06/17	9	109.62	104	109.29	111.00	-95	6,100	-1.56%	大賣/
2022/06/16	5	111.20	1	112.50	111.00	4	6,177	0.06%
2022/06/15	1.1	114.00	0	0.00	114.00	1.1	6,338	0.02%
2022/06/14	30	116.33	0	0.00	116.00	30	6,548	0.46%
2022/06/13	0	0.00	53	114.49	114.50	-53	6,525	-0.81%
2022/06/10	0.1	116.00	0	0.00	116.50	0.1	6,497	0.00%
2022/06/08	1	117.50	2	117.75	118.00	-1	6,448	-0.02%
2022/06/07	7	118.21	1	118.50	118.00	6	6,428	0.09%
2022/06/06	2	117.75	17	117.79	118.00	-15	6,344	-0.24%
2022/06/02	10	116.15	3	116.67	116.00	7	6,235	0.11%
2022/06/01	11	118.64	2.5	118.90	119.00	8.5	6,125	0.14%
2022/05/31	2	120.00	22	120.86	121.00	-20	5,982	-0.33%
2022/05/30	9	120.94	56	119.58	118.50	-47	5,703	-0.82%
2022/05/27	11	114.64	2	115.00	114.50	9	5,320	0.17%
2022/05/26	51	115.57	21	114.81	115.50	30	5,226	0.57%
2022/05/25	8	113.00	10.5	111.31	113.00	-2.5	5,015	-0.05%
2022/05/24	21	110.81	39	110.81	111.00	-18	4,933	-0.36%
2022/05/23	8	109.00	10	109.10	109.00	-2	4,840	-0.04%
2022/05/20	9	108.44	14	109.07	108.50	-5	4,829	-0.10%
2022/05/19	17	106.91	18	107.00	108.50	-1	4,793	-0.02%
2022/05/18	19	107.29	17	107.97	107.50	2	4,748	0.04%
2022/05/17	0	0.00	9	105.50	107.50	-9	4,734	-0.19%
2022/05/16	10	104.55	9	106.50	105.00	1	4,711	0.02%
2022/05/13	0	0.00	2	105.25	105.50	-2	4,689	-0.04%
2022/05/12	0	0.00	3	102.33	102.00	-3	4,665	-0.06%
2022/05/11	9	101.56	0	0.00	101.00	9	4,637	0.19%
2022/05/10	0	0.00	2	102.00	103.50	-2	4,622	-0.04%
2022/05/09	5	103.70	1	103.00	102.50	4	4,660	0.09%
2022/05/06	8	105.50	9	106.00	108.00	-1	4,622	-0.02%
2022/05/05	24	108.42	20	109.35	108.00	4	4,614	0.09%
2022/05/04	9	107.50	9	107.50	108.50	0	4,594	0.00%
2022/05/03	1	106.00	6	106.75	107.00	-5	4,591	-0.11%
2022/04/29	21	105.12	22	105.68	106.00	-1	4,597	-0.02%
2022/04/28	2	104.75	0	0.00	105.00	2	4,610	0.04%
2022/04/26	1	104.50	2	104.75	105.50	-1	4,559	-0.02%
2022/04/25	24	105.73	0	0.00	104.50	24	4,490	0.53%
2022/04/22	0	0.00	2	109.75	110.50	-2	4,376	-0.05%
2022/04/21	40	110.66	11	111.05	111.50	29	4,330	0.67%
2022/04/20	2	107.50	15	108.17	109.50	-13	4,225	-0.31%
2022/04/19	12	106.63	10	106.50	106.50	2	4,137	0.05%
2022/04/18	26	104.35	27	104.39	105.00	-1	4,106	-0.02%
2022/04/15	23	104.57	0	0.00	105.00	23	4,081	0.56%
2022/04/14	11	107.59	10	108.95	107.50	1	4,072	0.02%
2022/04/13	19	106.92	121	107.50	108.00	-102	4,044	-2.52%	大賣/鉅額交易
2022/04/12	18	105.03	18	105.61	105.00	0	4,009	0.00%
2022/04/11	110.2	106.00	2	105.50	106.00	108.2	3,952	2.74%	大買/鉅額交易
2022/04/08	6	108.50	102	109.01	108.00	-96	3,871	-2.48%	大賣/
2022/04/07	105	107.22	105	108.54	107.50	0	3,804	0.00%	大買/大賣/
2022/04/06	105	106.45	0	0.00	107.00	105	3,658	2.87%	大買/鉅額交易
2022/04/01	17	106.53	17	108.03	108.50	0	3,606	0.00%
2022/03/31	1	109.00	1	111.00	107.50	0	3,572	0.00%
2022/03/30	2	109.25	0	0.00	109.50	2	3,464	0.06%
2022/03/29	3	112.33	6	111.92	110.50	-3	3,393	-0.09%
2022/03/28	30	109.33	3	111.00	112.00	27	3,287	0.82%
2022/03/25	4	109.50	8	111.13	109.50	-4	3,141	-0.13%
2022/03/24	2	109.50	1	109.50	110.00	1	3,027	0.03%
2022/03/23	2.8	109.96	4	110.63	109.50	-1.2	2,975	-0.04%
2022/03/22	1	107.50	109	108.94	109.00	-108	2,825	-3.82%	大賣/鉅額交易
2022/03/21	123	107.51	7	109.64	108.50	116	2,784	4.17%	大買/鉅額交易
2022/03/18	1	106.50	17	105.56	107.50	-16	2,602	-0.61%
2022/03/17	10	101.71	26	101.60	104.00	-16	2,347	-0.68%
2022/03/14	8	95.10	8	95.40	95.30	0	2,077	0.00%
2022/03/11	0	0.00	1	94.60	94.40	-1	2,096	-0.05%
2022/03/10	8	95.00	8	94.60	95.00	0	2,108	0.00%
2022/03/03	8	94.40	8	94.90	94.80	0	2,207	0.00%
2022/03/02	1	93.50	0	0.00	94.30	1	2,241	0.04%
2022/03/01	10	94.20	9	94.60	94.40	1	2,245	0.04%
2022/02/25	1	92.70	1	92.80	92.00	0	2,239	0.00%
2022/02/23	8	94.60	8	94.80	94.30	0	2,265	0.00%
2022/02/17	0	0.00	6	94.38	94.40	-6	2,390	-0.25%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/15	1	93.40	0	0.00	92.50	1	2,468	0.04%
2022/02/14	6	92.20	0	0.00	92.50	6	2,481	0.24%
2022/02/11	2	94.60	0	0.00	94.60	2	2,490	0.08%
2022/02/10	1	94.70	0	0.00	94.90	1	2,534	0.04%
2022/02/09	21	95.08	0	0.00	95.30	21	2,524	0.83%
2022/02/07	1.1	95.80	0	0.00	96.40	1.1	2,584	0.04%
2022/01/26	9.1	95.25	8	94.80	94.30	1.1	2,578	0.04%
2022/01/25	17	95.41	16	95.75	95.30	1	2,602	0.04%
2022/01/24	3	96.37	0	0.00	96.40	3	2,605	0.12%
2022/01/21	11	100.17	1	99.10	98.00	10	2,595	0.39%
2022/01/20	18	101.53	17	101.74	102.00	1	2,563	0.04%
2022/01/18	9	100.50	10	101.10	100.50	-1	2,541	-0.04%
2022/01/17	0	0.00	8	100.00	100.00	-8	2,538	-0.32%
2022/01/14	1	98.60	0	0.00	99.10	1	2,544	0.04%
2022/01/13	7	101.07	6	101.42	101.00	1	2,527	0.04%
2022/01/12	0	0.00	1	101.50	101.50	-1	2,538	-0.04%
2022/01/11	17	101.76	17	102.24	101.00	0	2,544	0.00%
2022/01/10	25	101.52	19	102.24	101.50	6	2,536	0.24%
2022/01/07	17	102.26	25	102.86	101.50	-8	2,529	-0.32%
2022/01/06	17	101.50	17	101.53	102.50	0	2,485	0.00%
2022/01/05	8	101.00	11	101.73	101.00	-3	2,474	-0.12%
2022/01/04	9	101.00	1	101.50	100.50	8	2,453	0.33%
2022/01/03	9	101.50	9	102.00	102.00	0	2,453	0.00%
2021/12/30	2	100.50	3	100.83	100.50	-1	2,457	-0.04%
2021/12/29	9	101.00	4	102.50	102.00	5	2,480	0.20%
2021/12/28	0	0.00	13	102.35	101.00	-13	2,475	-0.53%
2021/12/27	11	101.50	2	101.75	101.50	9	2,509	0.36%
2021/12/23	2	100.00	9	100.39	100.50	-7	2,579	-0.27%
2021/12/20	1	98.00	0	0.00	97.70	1	2,674	0.04%
2021/12/17	1	98.00	0	0.00	98.50	1	2,706	0.04%
2021/12/16	0	0.00	1	97.80	98.70	-1	2,775	-0.04%
2021/12/15	0	0.00	1	96.10	96.10	-1	2,798	-0.04%
2021/12/14	0	0.00	3	98.47	97.10	-3	2,789	-0.11%
2021/12/10	0	0.00	1	99.10	99.10	-1	2,784	-0.04%
2021/12/06	1	98.50	0	0.00	98.70	1	2,731	0.04%
2021/12/01	1	99.00	5	99.12	99.50	-4	2,712	-0.15%
2021/11/30	7	98.87	2	98.60	98.00	5	2,703	0.18%
2021/11/29	2	98.75	0	0.00	98.40	2	2,663	0.08%
2021/11/25	1	101.00	0	0.00	101.50	1	2,784	0.04%
2021/11/24	0	0.00	1	102.00	102.00	-1	2,791	-0.04%
2021/11/23	6	101.00	0	0.00	101.50	6	2,777	0.22%
2021/11/22	1	102.50	4	102.63	102.50	-3	2,757	-0.11%
2021/11/18	0	0.00	10	99.65	100.00	-10	2,720	-0.37%
2021/11/17	4	100.75	0.3	100.50	100.00	3.7	2,698	0.14%
2021/11/15	0.3	103.00	1	103.50	102.50	-0.7	2,648	-0.03%
2021/11/12	0	0.00	3	102.00	102.00	-3	2,628	-0.11%
2021/11/10	1	101.50	0	0.00	100.50	1	2,571	0.04%
2021/11/09	2	103.50	2	103.25	103.00	0	2,561	0.00%
2021/11/08	2	101.50	2	102.50	102.00	0	2,498	0.00%
2021/11/05	1	101.50	4	103.50	101.50	-3	2,516	-0.12%
2021/11/04	0	0.00	9	101.56	101.50	-9	2,493	-0.36%
2021/11/03	2	99.00	4	99.53	99.70	-2	2,443	-0.08%
2021/11/02	0	0.00	3	98.10	98.10	-3	2,441	-0.12%
2021/11/01	10	96.90	1	97.90	98.20	9	2,447	0.37%
2021/10/29	3	96.20	0	0.00	96.00	3	2,429	0.12%
2021/10/28	0	0.00	4	96.40	97.50	-4	2,428	-0.16%
2021/10/26	1	95.40	0	0.00	95.10	1	2,508	0.04%
2021/10/25	7	95.17	1	95.20	95.10	6	2,573	0.23%
2021/10/22	1	94.50	1	96.00	94.40	0	2,676	0.00%
2021/10/21	2	95.10	1	96.10	94.20	1	2,747	0.04%
2021/10/20	2	94.75	6	95.08	94.60	-4	2,784	-0.14%
2021/10/19	0	0.00	1	94.80	94.60	-1	2,798	-0.04%
2021/10/14	1	92.00	2	92.30	91.60	-1	2,982	-0.03%
2021/10/13	2	92.00	0	0.00	91.20	2	3,026	0.07%
2021/10/12	1	92.50	0	0.00	93.00	1	3,148	0.03%
2021/10/08	1	94.70	0	0.00	94.30	1	3,286	0.03%
2021/10/07	0	0.00	1	94.50	94.60	-1	3,330	-0.03%
2021/10/06	1	91.00	0	0.00	90.50	1	3,376	0.03%
2021/10/04	2	94.00	0	0.00	92.80	2	3,387	0.06%
2021/10/01	2	96.00	0	0.00	94.70	2	3,393	0.06%
2021/09/28	0	0.00	1	100.00	100.00	-1	3,377	-0.03%
2021/09/27	1	102.50	0	0.00	101.50	1	3,379	0.03%
2021/09/24	2	101.00	10	101.10	102.00	-8	3,409	-0.23%
2021/09/23	0	0.00	7	99.39	100.50	-7	3,488	-0.20%
2021/09/22	12	94.87	10	94.49	95.00	2	3,573	0.06%
2021/09/17	2	98.10	0	0.00	97.70	2	3,569	0.06%
2021/09/16	1	97.30	0	0.00	97.30	1	3,614	0.03%
2021/09/15	0	0.00	3	98.13	97.60	-3	3,744	-0.08%
2021/09/14	9	99.12	9	99.20	98.60	0	3,866	0.00%
2021/09/13	2	99.10	0	0.00	98.40	2	3,923	0.05%
2021/09/09	2	97.00	0	0.00	97.00	2	4,103	0.05%
2021/09/07	0	0.00	6	99.05	99.10	-6	4,151	-0.14%
2021/09/06	1	98.50	0	0.00	98.40	1	4,187	0.02%
2021/09/03	1	98.40	0	0.00	99.50	1	4,315	0.02%
2021/09/02	0	0.00	3	100.10	98.10	-3	4,473	-0.07%
2021/09/01	6	98.78	3	98.93	99.00	3	4,465	0.07%
2021/08/31	10	98.33	8	98.40	99.30	2	4,465	0.04%
2021/08/30	0	0.00	1	95.80	96.80	-1	4,361	-0.02%
2021/08/27	1	97.30	0	0.00	97.30	1	4,359	0.02%
2021/08/26	2	96.70	0	0.00	96.70	2	4,375	0.05%
2021/08/25	0	0.00	0.1	98.11	98.10	-0.1	4,418	0.00%
2021/08/23	1	96.90	0	0.00	97.00	1	4,548	0.02%
2021/08/20	1	96.10	0.2	95.60	95.00	0.8	4,662	0.02%
2021/08/19	0	0.00	4	95.90	95.00	-4	4,766	-0.08%
2021/08/17	0	0.00	1	97.10	97.00	-1	4,796	-0.02%
2021/08/16	1	95.80	4	96.48	96.40	-3	4,833	-0.06%
2021/08/12	0	0.00	0.1	101.00	100.50	-0.1	4,835	0.00%
2021/08/11	2	99.20	2	100.45	100.00	0	4,891	0.00%
2021/08/10	5	101.20	12.4	100.10	100.50	-7.4	5,001	-0.15%
2021/08/09	4	103.00	0	0.00	102.50	4	5,046	0.08%
2021/08/06	2	104.50	0	0.00	104.00	2	5,135	0.04%
2021/08/05	0	0.00	6	105.83	105.00	-6	5,304	-0.11%
2021/08/04	5	103.90	0	0.00	103.50	5	5,468	0.09%
2021/08/03	2	104.50	0	0.00	104.50	2	5,584	0.04%
2021/08/02	1	104.50	1	105.50	104.50	0	5,685	0.00%
2021/07/30	12	105.08	1	106.00	104.50	11	5,767	0.19%
2021/07/29	0	0.00	3	106.83	107.00	-3	5,812	-0.05%
2021/07/28	1	105.50	4	104.88	106.00	-3	5,818	-0.05%
2021/07/27	1	106.00	6	105.50	105.00	-5	5,825	-0.09%
2021/07/26	2	103.00	7	104.00	104.00	-5	5,962	-0.08%
2021/07/23	3	103.67	6	103.50	103.50	-3	6,008	-0.05%
2021/07/22	1	104.00	1	103.50	103.50	0	6,045	0.00%
2021/07/21	2	103.25	0	0.00	102.00	2	6,072	0.03%
2021/07/20	2	104.75	3	104.17	103.50	-1	6,088	-0.02%
2021/07/19	7	107.14	1	106.50	107.00	6	6,091	0.10%
2021/07/16	10	107.85	9	108.78	109.00	1	6,168	0.02%
2021/07/15	21	107.40	9	107.39	107.50	12	6,195	0.19%
2021/07/14	1	106.50	0	0.00	105.00	1	6,214	0.02%
2021/07/13	4	105.50	2	105.75	104.50	2	6,278	0.03%
2021/07/12	5	104.90	0	0.00	105.00	5	6,264	0.08%
2021/07/09	0	0.00	5.5	104.95	105.00	-5.5	6,352	-0.09%
2021/07/08	2	104.75	1	105.50	106.00	1	6,574	0.02%
2021/07/07	0	0.00	7	106.57	106.00	-7	6,696	-0.10%
2021/07/06	3	105.00	1	104.50	104.50	2	6,763	0.03%
2021/07/05	7	105.14	1	106.00	106.00	6	7,018	0.09%
2021/07/02	6	104.00	0	0.00	104.00	6	7,230	0.08%
2021/07/01	1	104.00	0	0.00	103.50	1	7,363	0.01%
2021/06/30	1	106.50	0	0.00	105.00	1	7,434	0.01%
2021/06/29	20	108.08	25	107.64	108.50	-5	7,506	-0.07%
2021/06/28	1	106.50	1	105.50	107.00	0	7,562	0.00%
2021/06/25	0	0.00	1	107.00	105.50	-1	7,569	-0.01%
2021/06/24	5	106.50	10	106.40	106.00	-5	7,520	-0.07%
2021/06/23	3	105.17	5	104.40	105.50	-2	7,407	-0.03%
2021/06/22	0	0.00	1	100.00	99.90	-1	7,334	-0.01%
2021/06/21	18	100.58	8	101.00	99.90	10	7,366	0.14%
2021/06/18	9	103.11	3	103.83	102.50	6	7,417	0.08%
2021/06/17	2	101.00	0	0.00	101.00	2	7,463	0.03%
2021/06/16	0	0.00	3	101.50	101.50	-3	7,553	-0.04%
2021/06/15	5	101.40	1	101.50	101.00	4	7,727	0.05%
2021/06/11	0	0.00	13	102.12	101.50	-13	7,857	-0.17%
2021/06/10	25	100.65	9	98.77	101.00	16	7,819	0.20%
2021/06/09	6	96.20	0	0.00	96.00	6	7,699	0.08%
2021/06/08	0.1	96.30	0	0.00	95.70	0.1	7,731	0.00%
2021/06/07	5	95.14	3	96.37	96.40	2	7,724	0.03%
2021/06/02	47	96.89	0	0.00	96.90	47	7,769	0.60%
2021/06/01	47	98.70	4	98.38	98.40	43	7,744	0.56%
2021/05/31	4	96.40	1	96.90	97.00	3	7,735	0.04%
2021/05/28	1	94.30	8	96.59	97.00	-7	7,759	-0.09%
2021/05/27	6	94.47	1	95.40	93.60	5	7,717	0.06%
2021/05/26	3	94.33	1	94.70	94.70	2	7,737	0.03%
2021/05/25	8	94.25	6	94.67	94.70	2	7,922	0.03%
2021/05/24	1	93.70	2	93.20	93.70	-1	7,970	-0.01%
2021/05/21	0	0.00	1	91.70	91.80	-1	8,017	-0.01%
2021/05/20	2	91.70	5	91.40	91.10	-3	8,055	-0.04%
2021/05/19	0	0.00	11	90.84	91.60	-11	8,158	-0.13%
2021/05/18	32	90.91	4	90.13	90.30	28	8,183	0.34%
2021/05/17	56	88.96	2	90.20	88.80	54	8,126	0.66%
2021/05/14	11	92.12	6	92.85	90.00	5	8,084	0.06%
2021/05/13	5	91.10	13	91.25	91.80	-8	8,068	-0.10%
2021/05/12	8	87.60	4	89.85	87.00	4	7,953	0.05%
2021/05/11	2	92.45	0	0.00	92.50	2	7,833	0.03%
2021/05/10	45	97.53	0	0.00	97.30	45	7,764	0.58%
2021/05/07	17	99.80	0	0.00	99.80	17	7,768	0.22%
2021/05/06	2	98.80	0	0.00	98.70	2	7,806	0.03%
2021/05/05	1	98.50	0	0.00	98.40	1	7,764	0.01%
2021/05/04	5	99.26	3	99.00	98.70	2	7,911	0.03%
2021/05/03	14	100.71	0	0.00	99.30	14	8,010	0.17%
2021/04/29	1	107.00	7	106.29	106.00	-6	7,927	-0.08%
2021/04/28	11	105.14	0	0.00	104.50	11	7,916	0.14%
2021/04/27	3	105.50	5	105.60	106.00	-2	8,020	-0.02%
2021/04/26	9	103.89	0	0.00	104.00	9	7,997	0.11%
2021/04/23	3	103.83	1	104.50	104.00	2	8,012	0.02%
2021/04/22	7	104.21	56	103.28	103.50	-49	8,180	-0.60%
2021/04/21	60	105.17	1.5	105.02	104.50	58.5	8,311	0.70%
2021/04/20	15.3	107.22	1	107.00	107.00	14.3	8,264	0.17%
2021/04/19	31	108.58	1	109.00	109.00	30	8,294	0.36%
2021/04/16	7	110.71	2	110.75	111.50	5	8,304	0.06%
2021/04/15	8	109.13	0	0.00	109.00	8	8,439	0.09%
2021/04/14	7	108.71	4	108.38	108.50	3	8,415	0.04%
2021/04/13	18	112.36	0	0.00	112.00	18	8,447	0.21%
2021/04/12	11	114.55	12	115.00	114.50	-1	8,368	-0.01%
2021/04/09	28	113.61	0	0.00	113.00	28	8,500	0.33%
2021/04/08	29.1	115.86	1	115.50	115.50	28.1	8,341	0.34%
2021/04/07	15	116.43	4	116.50	116.50	11	8,172	0.13%
2021/04/06	11	117.86	0	0.00	117.50	11	8,105	0.14%
2021/04/01	21.4	118.47	2	118.00	118.00	19.4	8,026	0.24%
2021/03/31	36.1	122.34	0	0.00	120.50	36.1	7,871	0.46%
2021/03/30	3.9	125.00	0	0.00	125.00	3.9	7,680	0.05%
2021/03/29	6	125.50	0	0.00	125.50	6	7,654	0.08%
2021/03/26	14	124.29	4	124.50	124.50	10	7,690	0.13%
2021/03/25	10	124.25	4	124.00	123.50	6	7,743	0.08%
2021/03/24	39	127.41	2	127.50	126.00	37	7,811	0.47%
2021/03/23	23	125.33	3.1	125.40	125.00	19.9	7,813	0.25%
2021/03/22	2	127.50	9	127.44	127.00	-7	7,819	-0.09%
2021/03/19	17	127.68	4.7	127.36	127.50	12.3	7,882	0.16%
2021/03/18	2	126.50	15	126.97	127.50	-13	7,820	-0.17%
2021/03/17	1	125.00	20	124.45	124.50	-19	7,709	-0.25%
2021/03/16	0	0.00	8	123.00	122.50	-8	7,650	-0.10%
2021/03/15	32	120.50	0	0.00	121.00	32	7,685	0.42%
2021/03/12	0	0.00	1	121.00	120.50	-1	7,739	-0.01%
2021/03/11	2	119.75	0	0.00	119.00	2	7,927	0.03%
2021/03/10	22	118.77	2	119.50	119.50	20	7,995	0.25%
2021/03/09	3	118.33	0	0.00	118.00	3	8,052	0.04%
2021/03/08	7	119.36	2	121.25	119.00	5	8,140	0.06%
2021/03/05	1	119.50	7	119.00	119.50	-6	8,204	-0.07%
2021/03/04	18	120.58	2	119.75	119.50	16	8,397	0.19%
2021/03/03	10	122.65	18	123.19	122.50	-8	8,453	-0.09%
2021/03/02	0	0.00	9	121.39	121.00	-9	8,460	-0.11%
2021/02/26	9	120.00	0.2	122.00	120.00	8.8	8,488	0.10%
2021/02/25	15.1	121.87	14	121.93	122.00	1.1	8,422	0.01%
2021/02/24	1	119.50	2	120.00	119.00	-1	8,325	-0.01%
2021/02/23	10.3	117.56	0	0.00	117.50	10.3	8,433	0.12%
2021/02/22	2	119.25	12	120.00	120.00	-10	8,544	-0.12%
2021/02/19	10.2	119.71	8	119.81	120.50	2.2	8,630	0.03%
2021/02/18	0	0.00	2	117.50	118.00	-2	8,556	-0.02%
2021/02/17	7	115.64	1	116.50	116.00	6	8,534	0.07%
2021/02/05	2	115.50	0	0.00	115.50	2	8,485	0.02%
2021/02/04	0	0.00	11	115.50	116.00	-11	8,534	-0.13%
2021/02/03	3	114.00	0	0.00	113.00	3	8,509	0.04%
2021/02/02	23	113.61	0	0.00	113.50	23	8,544	0.27%
2021/02/01	5	113.00	0	0.00	114.00	5	8,494	0.06%
2021/01/29	3	115.00	0	0.00	114.00	3	8,518	0.04%
2021/01/28	16.2	116.65	0	0.00	116.00	16.2	8,436	0.19%
2021/01/27	0	0.00	1	121.00	120.50	-1	8,351	-0.01%
2021/01/26	4	120.75	16	122.91	118.50	-12	8,322	-0.14%
2021/01/25	14	120.14	10.1	119.51	121.00	3.9	8,182	0.05%
2021/01/22	3	115.50	0	0.00	117.00	3	8,084	0.04%
2021/01/21	2	116.50	0	0.00	115.00	2	7,987	0.03%
2021/01/20	18	114.08	0	0.00	113.00	18	7,926	0.23%
2021/01/19	1	117.50	0	0.00	117.00	1	7,809	0.01%
2021/01/18	4	115.75	1	117.00	118.50	3	7,774	0.04%
2021/01/15	23	119.20	0	0.00	117.50	23	7,769	0.30%
2021/01/14	8	122.63	8	122.00	122.00	0	7,574	0.00%
2021/01/13	4	120.50	4	120.63	121.00	0	7,432	0.00%
2021/01/12	3	119.50	5	119.50	118.00	-2	7,508	-0.03%
2021/01/11	7	117.00	0	0.00	118.00	7	7,571	0.09%
2021/01/08	37	117.53	3	119.67	119.00	34	7,481	0.45%
2021/01/07	1	120.00	3	121.50	120.00	-2	7,342	-0.03%
2021/01/06	7	120.43	11	121.73	119.50	-4	7,285	-0.05%
2021/01/05	3	119.33	51	118.82	119.00	-48	7,080	-0.68%
2021/01/04	59	117.98	9.4	119.33	119.00	49.6	7,046	0.70%
2020/12/31	1.1	114.00	0	0.00	114.00	1.1	6,812	0.02%
2020/12/30	6	114.50	2	115.00	115.00	4	6,730	0.06%
2020/12/29	4.3	114.58	2	116.25	115.50	2.3	6,734	0.03%
2020/12/28	4	116.25	0	0.00	115.50	4	6,650	0.06%
2020/12/24	1	118.00	1	119.50	117.50	0	6,617	0.00%
2020/12/23	1	116.00	4	117.88	118.00	-3	6,631	-0.05%
2020/12/22	15	117.60	2	117.75	116.00	13	6,674	0.19%
2020/12/18	0	0.00	2	122.25	121.50	-2	6,645	-0.03%
2020/12/17	4	120.00	54	120.03	119.50	-50	6,531	-0.77%
2020/12/16	2	117.75	8	118.31	120.00	-6	6,471	-0.09%
2020/12/15	8	113.69	1	113.00	113.00	7	6,382	0.11%
2020/12/14	1	118.00	1	118.50	118.00	0	6,227	0.00%
2020/12/11	51	118.00	150	117.00	118.00	-99	6,293	-1.57%	大賣/
2020/12/10	116	119.59	0	0.00	119.50	116	6,250	1.86%	大買/鉅額交易
2020/12/09	8	123.19	3	123.50	122.50	5	6,204	0.08%
2020/12/08	10	122.40	2	121.75	121.50	8	6,106	0.13%
2020/12/07	56	121.92	14	122.96	123.00	42	6,020	0.70%
2020/12/04	4	120.63	1	121.00	121.00	3	5,819	0.05%
2020/12/03	13	123.42	1	124.00	123.00	12	5,739	0.21%
2020/12/02	4	123.50	1	123.00	122.50	3	5,701	0.05%
2020/12/01	5	123.70	2	123.50	124.50	3	5,626	0.05%
2020/11/30	2	123.50	14	124.00	123.50	-12	5,620	-0.21%
2020/11/27	10	120.95	4	120.88	122.00	6	5,453	0.11%
2020/11/26	3	117.33	0	0.00	119.00	3	5,396	0.06%
2020/11/25	3	119.33	1	117.00	117.00	2	5,380	0.04%
2020/11/24	3	119.17	1	119.50	119.00	2	5,298	0.04%
2020/11/23	5	117.10	3	118.67	118.00	2	5,233	0.04%
2020/11/20	6.1	117.00	0	0.00	116.50	6.1	5,127	0.12%
2020/11/19	10	119.35	3	118.67	119.00	7	4,975	0.14%
2020/11/18	8	121.25	0	0.00	121.50	8	4,811	0.17%
2020/11/17	46	124.10	2.2	124.09	124.00	43.8	4,712	0.93%
2020/11/16	2	125.00	2	126.25	126.00	0	4,802	0.00%
2020/11/13	1	123.00	21	122.95	123.00	-20	4,804	-0.42%
2020/11/12	28	124.59	2	124.25	124.00	26	4,839	0.54%
2020/11/10	2	123.75	1	122.00	122.00	1	4,756	0.02%
2020/11/09	3	127.17	1	129.50	127.00	2	4,767	0.04%
2020/11/06	2	127.25	2	129.50	127.50	0	4,792	0.00%
2020/11/05	1	125.50	0	0.00	126.50	1	4,824	0.02%
2020/11/04	2	125.50	5	125.70	126.00	-3	4,890	-0.06%
2020/11/03	3	121.50	0	0.00	123.00	3	5,065	0.06%
2020/11/02	3	120.00	2	120.00	119.50	1	5,230	0.02%
2020/10/30	3	123.00	1	123.50	121.00	2	5,368	0.04%
2020/10/29	3	125.00	0	0.00	127.00	3	5,308	0.06%
2020/10/28	10	128.50	0	0.00	128.00	10	5,353	0.19%
2020/10/27	4	130.13	0	0.00	130.00	4	5,379	0.07%
2020/10/23	6	133.08	0	0.00	132.50	6	5,498	0.11%
2020/10/22	2	134.50	1	135.00	134.50	1	5,518	0.02%
2020/10/21	6	136.25	0	0.00	133.50	6	5,508	0.11%
2020/10/20	2	136.00	1	138.00	135.00	1	5,471	0.02%
2020/10/19	6	138.08	13	134.54	137.50	-7	5,339	-0.13%
2020/10/16	3	126.50	1	126.50	126.00	2	5,140	0.04%
2020/10/15	4	127.13	1	126.00	126.00	3	5,175	0.06%
2020/10/13	4	130.50	3	131.17	129.00	1	5,157	0.02%
2020/10/12	1	128.50	1	128.00	128.00	0	5,156	0.00%
2020/10/08	0	0.00	2	131.00	131.50	-2	5,193	-0.04%
2020/10/07	1	132.00	1	132.00	131.00	0	5,249	0.00%
2020/10/06	3	131.33	4	131.38	132.50	-1	5,297	-0.02%
2020/09/30	9	126.50	0	0.00	126.00	9	5,496	0.16%
2020/09/29	2	125.00	1	126.50	125.50	1	5,604	0.02%
2020/09/28	1	125.00	2	126.50	125.00	-1	5,731	-0.02%
2020/09/25	3	124.17	2	127.00	123.00	1	5,791	0.02%
2020/09/24	7	127.14	0	0.00	125.00	7	5,843	0.12%
2020/09/23	1	131.50	1	133.00	131.50	0	5,832	0.00%
2020/09/22	1	134.50	0	0.00	131.50	1	5,906	0.02%
2020/09/21	1	133.50	3	135.17	133.50	-2	5,991	-0.03%
2020/09/18	0	0.00	1	134.00	134.50	-1	6,094	-0.02%
2020/09/17	3	131.50	0	0.00	132.00	3	6,121	0.05%
2020/09/16	1	134.00	4	133.88	134.50	-3	6,221	-0.05%
2020/09/15	1	130.00	6	130.25	129.00	-5	6,160	-0.08%
2020/09/14	1	125.50	3	129.17	129.00	-2	6,224	-0.03%
2020/09/07	2	124.00	0	0.00	123.50	2	6,366	0.03%
2020/09/04	2	126.00	1	127.00	128.00	1	6,389	0.02%
2020/09/03	2	126.50	1	130.00	126.00	1	6,406	0.02%
2020/09/02	4	126.88	0	0.00	127.50	4	6,451	0.06%
2020/08/31	1	124.50	1	127.00	123.00	0	6,496	0.00%
2020/08/27	1	128.00	0	0.00	125.50	1	6,668	0.01%
2020/08/21	1	128.00	0	0.00	129.50	1	6,970	0.01%
2020/08/20	5	124.70	2	126.00	124.00	3	6,994	0.04%
2020/08/19	0	0.00	1	133.50	132.50	-1	7,028	-0.01%
2020/08/18	8	132.69	4	132.75	132.00	4	7,053	0.06%
2020/08/17	0	0.00	1	137.00	136.00	-1	7,097	-0.01%
2020/08/14	4	135.25	2	134.75	135.50	2	7,146	0.03%
2020/08/13	2	135.75	0	0.00	134.50	2	7,187	0.03%
2020/08/12	2	137.00	0	0.00	137.00	2	7,162	0.03%
2020/08/11	11	142.00	0	0.00	139.00	11	7,184	0.15%
2020/08/10	4	145.38	2	143.25	144.00	2	7,157	0.03%
2020/08/07	20	148.78	11	148.64	146.50	9	7,138	0.13%
2020/08/06	5	145.40	6	144.67	145.00	-1	7,004	-0.01%
2020/08/05	0	0.00	28	139.02	140.00	-28	6,901	-0.41%
2020/08/04	0	0.00	1	131.00	131.50	-1	6,897	-0.01%
2020/08/03	5	131.00	0	0.00	130.00	5	6,959	0.07%
2020/07/31	2	136.00	6	135.33	135.00	-4	7,039	-0.06%
2020/07/30	0	0.00	1	135.50	135.50	-1	7,207	-0.01%
2020/07/29	0	0.00	3	133.50	134.50	-3	7,397	-0.04%
2020/07/28	1	133.00	12	132.33	132.50	-11	7,439	-0.15%
2020/07/27	4	129.00	0	0.00	128.00	4	7,514	0.05%
2020/07/24	1	128.00	0	0.00	127.50	1	7,597	0.01%
2020/07/23	2	130.00	1	130.00	130.00	1	7,617	0.01%
2020/07/22	7	132.00	2	130.75	131.50	5	7,634	0.07%
2020/07/21	0	0.00	5	134.00	133.50	-5	7,740	-0.06%
2020/07/20	1	131.00	1	130.00	131.00	0	7,727	0.00%
2020/07/17	4	131.88	9	129.39	130.50	-5	7,763	-0.06%
2020/07/16	1	131.50	2	133.50	131.50	-1	7,786	-0.01%
2020/07/15	8	133.50	0	0.00	133.50	8	7,790	0.10%
2020/07/14	0	0.00	1	135.00	135.00	-1	7,906	-0.01%
2020/07/13	3	134.00	5	134.70	135.50	-2	7,949	-0.03%
2020/07/10	7	134.43	0	0.00	132.50	7	7,985	0.09%
2020/07/09	7	140.93	2	138.50	139.00	5	8,096	0.06%
2020/07/08	20	134.55	4	136.25	136.50	16	7,985	0.20%
2020/07/07	5	136.50	8	137.63	137.00	-3	7,937	-0.04%
2020/07/06	7	137.50	5	137.30	138.00	2	7,951	0.03%
2020/07/03	2	134.25	1	134.50	135.00	1	8,099	0.01%
2020/07/02	5	134.00	2	133.50	133.50	3	8,143	0.04%
2020/07/01	2	133.00	3	132.33	132.50	-1	8,184	-0.01%
2020/06/30	1	129.50	4	129.00	128.50	-3	8,145	-0.04%
2020/06/29	4	128.38	3	127.17	127.50	1	8,153	0.01%
2020/06/24	1	133.00	0	0.00	133.50	1	8,101	0.01%
2020/06/23	2	132.25	0	0.00	132.00	2	8,172	0.02%
2020/06/22	0	0.00	1	137.00	134.00	-1	8,207	-0.01%
2020/06/19	0	0.00	1	135.00	137.00	-1	8,279	-0.01%
2020/06/18	0	0.00	2	134.75	134.50	-2	8,255	-0.02%
2020/06/17	5	132.70	1	133.00	132.00	4	8,226	0.05%
2020/06/16	2	135.00	2	134.00	134.00	0	8,542	0.00%
2020/06/15	0	0.00	5	131.90	132.00	-5	8,612	-0.06%
2020/06/12	2	133.00	0	0.00	133.50	2	8,691	0.02%
2020/06/10	2	134.75	2	135.75	135.50	0	8,923	0.00%
2020/06/09	0	0.00	7	135.57	138.00	-7	8,899	-0.08%
2020/06/08	2	131.75	2	134.50	133.00	0	8,923	0.00%
2020/06/05	0	0.00	2	130.00	129.50	-2	8,981	-0.02%
2020/06/04	1	132.50	2	131.00	131.50	-1	9,002	-0.01%
2020/06/03	2	129.50	1	129.50	129.00	1	8,934	0.01%
2020/06/02	0	0.00	3	126.67	125.00	-3	8,859	-0.03%
2020/06/01	1	123.00	5	121.00	123.00	-4	8,719	-0.05%
2020/05/29	1	115.50	4	116.75	119.50	-3	8,688	-0.03%
2020/05/28	1	120.00	2	120.00	117.50	-1	8,692	-0.01%
2020/05/27	42	120.75	48	120.23	119.00	-6	8,717	-0.07%
2020/05/26	11	120.73	12	121.54	121.00	-1	8,710	-0.01%
2020/05/25	1	112.50	8	116.88	117.00	-7	8,559	-0.08%
2020/05/22	1	112.00	6	115.17	112.00	-5	8,527	-0.06%
2020/05/21	3	116.50	0	0.00	116.00	3	8,422	0.04%
2020/05/20	0	0.00	1	114.00	113.00	-1	8,377	-0.01%
2020/05/19	1	109.50	1	109.50	109.00	0	8,333	0.00%
2020/05/18	6	110.17	11	108.77	108.50	-5	8,286	-0.06%
2020/05/15	5	113.20	7	112.93	113.50	-2	8,304	-0.02%
2020/05/14	5	114.50	0	0.00	113.50	5	8,253	0.06%
2020/05/13	12	117.29	0	0.00	117.50	12	8,232	0.15%
2020/05/12	5	119.00	1	117.00	117.00	4	8,357	0.05%
2020/05/11	3	120.17	2	119.75	118.00	1	8,262	0.01%
2020/05/08	4	117.25	0	0.00	117.00	4	8,120	0.05%
2020/05/07	5	118.10	2	118.25	117.00	3	8,064	0.04%
2020/05/06	2	116.25	8	116.44	119.00	-6	7,936	-0.08%
2020/05/05	0	0.00	3	112.33	113.00	-3	7,753	-0.04%
2020/05/04	1	106.50	0	0.00	106.00	1	7,540	0.01%
2020/04/30	9	107.28	2	107.25	108.00	7	7,465	0.09%
2020/04/29	3	103.67	1	103.50	104.00	2	7,406	0.03%
2020/04/28	7	100.14	0	0.00	101.00	7	7,369	0.09%
2020/04/27	0	0.00	2	102.25	102.00	-2	7,301	-0.03%
2020/04/24	2	97.70	2	99.35	99.30	0	7,231	0.00%
2020/04/23	0	0.00	1	102.00	101.00	-1	7,067	-0.01%
2020/04/21	2	101.00	3	101.17	100.00	-1	7,007	-0.01%
2020/04/20	4	102.50	0	0.00	102.00	4	6,917	0.06%
2020/04/17	3	103.17	0	0.00	102.50	3	6,889	0.04%
2020/04/16	1	102.00	1	104.50	102.00	0	6,745	0.00%
2020/04/15	3	102.33	1	102.00	102.00	2	6,702	0.03%
2020/04/14	0	0.00	7	99.96	103.50	-7	6,747	-0.10%
2020/04/13	2	95.60	0	0.00	95.20	2	6,553	0.03%
2020/04/10	3	97.27	0	0.00	96.80	3	6,530	0.05%
2020/04/09	58	101.02	57	100.27	98.00	1	6,512	0.02%
2020/04/08	7	96.56	8	97.78	99.90	-1	6,356	-0.02%
2020/04/07	5	90.94	2	91.90	91.30	3	6,116	0.05%
2020/04/06	4	89.73	0	0.00	90.30	4	5,958	0.07%
2020/04/01	2	91.15	2	91.75	91.00	0	5,831	0.00%
2020/03/31	5	92.30	2	92.55	93.00	3	5,787	0.05%
2020/03/30	1	89.60	2	89.20	91.10	-1	5,670	-0.02%
2020/03/27	11	93.79	13	93.91	93.00	-2	5,581	-0.04%
2020/03/26	3	88.13	2	87.60	90.90	1	5,468	0.02%
2020/03/25	5	86.98	8	87.01	86.80	-3	5,371	-0.06%
2020/03/24	7	81.53	8	81.58	81.10	-1	5,344	-0.02%
2020/03/23	2	75.45	2	76.05	75.50	0	5,288	0.00%
2020/03/20	11	77.51	7	77.80	78.50	4	5,274	0.08%
2020/03/19	7	76.56	2	73.30	73.00	5	4,973	0.10%
2020/03/18	14	83.74	32	82.79	81.10	-18	4,889	-0.37%
2020/03/17	32	83.39	15	81.92	79.20	17	4,774	0.36%
2020/03/16	8	89.34	7	92.49	87.80	1	4,608	0.02%
2020/03/13	0	0.00	3	91.40	91.40	-3	4,484	-0.07%
2020/03/12	3	108.50	1	103.50	101.50	2	4,455	0.04%
2020/03/11	6	117.58	6	115.83	112.50	0	4,343	0.00%
2020/03/09	0	0.00	1	115.00	112.00	-1	4,238	-0.02%
2020/03/05	1	121.50	2	121.50	122.00	-1	4,184	-0.02%
2020/03/04	1	121.00	0	0.00	121.00	1	4,174	0.02%
2020/03/03	1	120.50	0	0.00	121.00	1	4,120	0.02%
2020/03/02	1	111.50	2	111.75	118.00	-1	4,047	-0.02%
2020/02/27	1	118.00	1	116.50	115.50	0	4,021	0.00%
2020/02/24	2	119.50	2	119.75	119.50	0	3,970	0.00%
2020/02/20	1	123.50	2	124.25	123.00	-1	4,012	-0.02%
2020/02/19	1	123.00	0	0.00	123.00	1	4,012	0.02%
2020/02/18	1	123.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	1	125.00	0	0.00	123.00	1	4,247	0.02%
2020/02/14	1	129.00	7	128.07	128.50	-6	4,453	-0.13%
2020/02/13	5	127.00	1	127.50	127.00	4	4,607	0.09%
2020/02/12	7	129.21	2	129.75	127.00	5	4,606	0.11%
2020/02/10	0	0.00	1	117.00	122.00	-1	4,467	-0.02%
2020/02/06	1	122.50	0	0.00	122.50	1	4,536	0.02%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	0	0.00	1	124.00	124.50	-1	4,547	-0.02%
2020/01/31	1	116.50	1	115.00	119.50	0	4,683	0.00%
2020/01/30	0	0.00	1	121.50	121.50	-1	4,671	-0.02%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/17	0	0.00	1	137.00	136.50	-1	4,784	-0.02%
2020/01/15	1	137.00	0	0.00	136.00	1	4,998	0.02%
2020/01/10	1	134.00	0	0.00	135.00	1	5,290	0.02%
2020/01/09	1	132.00	6	135.67	136.00	-5	5,351	-0.09%
2020/01/08	1	127.50	0	0.00	130.00	1	5,482	0.02%
2020/01/07	4	130.75	7	132.79	131.50	-3	5,513	-0.05%
2020/01/06	6	142.75	3	143.67	142.00	3	5,517	0.05%
2020/01/03	2	147.50	1	148.50	147.00	1	5,539	0.02%
2020/01/02	0	0.00	1	148.00	146.50	-1	5,619	-0.02%
2019/12/31	0	0.00	1	144.00	143.00	-1	5,656	-0.02%
2019/12/30	7	144.00	5	143.70	142.00	2	5,655	0.04%
2019/12/27	0	0.00	2	142.00	142.00	-2	5,712	-0.04%
2019/12/26	2	141.00	0	0.00	141.00	2	5,844	0.03%
2019/12/25	0	0.00	1	140.50	140.50	-1	5,946	-0.02%
2019/12/20	1	136.50	9	138.11	139.50	-8	6,035	-0.13%
2019/12/19	8	137.63	1	137.50	137.00	7	6,037	0.12%
2019/12/18	10	142.20	12	143.42	141.50	-2	6,000	-0.03%
2019/12/17	0	0.00	2	140.75	141.00	-2	5,987	-0.03%
2019/12/16	20	136.50	20	136.50	136.50	0	6,004	0.00%
2019/12/13	1	137.50	0	0.00	136.00	1	6,102	0.02%
2019/12/12	0	0.00	3	138.00	139.00	-3	6,160	-0.05%
2019/12/10	1	138.50	6	138.00	138.50	-5	6,206	-0.08%
2019/12/09	1	136.50	2	136.75	136.50	-1	6,242	-0.02%
2019/12/06	2	134.00	3	135.00	134.00	-1	6,364	-0.02%
2019/12/05	6	134.00	1	133.00	133.00	5	6,431	0.08%
2019/12/04	1	135.50	2	137.25	135.00	-1	6,443	-0.02%
2019/12/03	1	134.00	0	0.00	133.00	1	6,417	0.02%
2019/11/29	1	135.00	1	132.00	134.50	0	6,438	0.00%
2019/11/28	1	137.50	0	0.00	137.00	1	6,447	0.02%
2019/11/27	0	0.00	9	138.50	138.50	-9	6,511	-0.14%
2019/11/25	0	0.00	10	137.00	137.00	-10	6,529	-0.15%
2019/11/22	3	138.17	1	140.00	136.50	2	6,716	0.03%
2019/11/21	44	137.88	24	139.00	139.00	20	6,770	0.30%
2019/11/20	1	136.50	5	138.20	139.50	-4	6,780	-0.06%
2019/11/18	0	0.00	6	139.50	141.00	-6	6,901	-0.09%
2019/11/15	5	137.50	1	140.00	138.00	4	6,955	0.06%
2019/11/14	31	137.06	31	139.44	139.50	0	6,980	0.00%
2019/11/13	43	144.17	33	140.74	139.00	10	6,864	0.15%
2019/11/12	4	153.13	15	151.63	153.00	-11	6,719	-0.16%
2019/11/11	2	145.00	2	146.50	144.00	0	6,880	0.00%
2019/11/07	2	144.25	8	147.31	148.00	-6	6,959	-0.09%
2019/11/06	10	146.10	5	147.70	145.00	5	7,017	0.07%
2019/11/05	2	147.50	1	147.00	147.50	1	6,944	0.01%
2019/11/04	1	144.50	2	144.50	146.00	-1	6,984	-0.01%
2019/11/01	0	0.00	6	144.83	146.50	-6	7,012	-0.09%
2019/10/31	9	143.50	6	143.00	145.00	3	7,236	0.04%
2019/10/30	1	146.00	6	145.50	148.50	-5	7,201	-0.07%
2019/10/29	41	146.44	41.2	141.99	144.00	-0.2	7,342	0.00%
2019/10/28	6.2	149.61	0	0.00	147.50	6.2	7,266	0.08%
2019/10/25	15	145.33	0	0.00	145.00	15	7,201	0.21%
2019/10/24	2	142.25	8	140.69	144.50	-6	7,147	-0.08%
2019/10/23	7	136.14	3	137.00	138.00	4	7,109	0.06%
2019/10/22	3	139.50	0	0.00	139.50	3	7,049	0.04%
2019/10/21	1	135.00	1	135.50	135.50	0	6,986	0.00%
2019/10/18	0	0.00	7	134.21	134.50	-7	6,974	-0.10%
2019/10/17	6	130.92	0	0.00	131.00	6	6,998	0.09%
2019/10/16	2	127.50	9	127.00	127.00	-7	7,007	-0.10%
2019/10/15	2	123.75	0	0.00	124.00	2	7,095	0.03%
2019/10/14	7	124.79	2	123.75	124.00	5	7,135	0.07%
2019/10/09	1	119.00	1	119.50	119.00	0	7,008	0.00%
2019/10/08	1	119.50	6	120.83	121.00	-5	7,037	-0.07%
2019/10/07	0	0.00	4	118.75	119.50	-4	7,006	-0.06%
2019/10/04	1	115.00	10	115.50	116.00	-9	6,970	-0.13%
2019/10/03	5	114.70	4	116.00	114.00	1	6,984	0.01%
2019/10/02	14	117.64	6	119.75	117.00	8	6,969	0.11%
2019/10/01	0	0.00	2	115.25	117.50	-2	6,873	-0.03%
2019/09/27	1	113.00	1	112.00	111.00	0	6,828	0.00%
2019/09/26	1	115.00	3	115.50	115.00	-2	6,812	-0.03%
2019/09/25	0	0.00	1	116.00	115.50	-1	6,829	-0.01%
2019/09/24	5	117.40	13	118.42	116.00	-8	6,898	-0.12%
2019/09/23	1	117.50	3	116.83	117.50	-2	6,891	-0.03%
2019/09/19	4	116.00	4	116.75	115.50	0	6,823	0.00%
2019/09/18	1	114.00	5	114.60	115.00	-4	6,771	-0.06%
2019/09/16	2	109.50	3	110.50	112.00	-1	6,576	-0.02%
2019/09/12	6	111.75	0	0.00	111.50	6	6,584	0.09%
2019/09/11	2	110.50	2	110.50	110.50	0	6,562	0.00%
2019/09/10	2	110.50	2	111.75	112.00	0	6,519	0.00%
2019/09/09	7	113.93	5	113.20	113.00	2	6,341	0.03%
2019/09/06	7	117.29	3	117.67	116.50	4	6,271	0.06%
2019/09/05	2	118.00	7	118.86	119.50	-5	6,246	-0.08%
2019/09/04	2	117.25	2	117.75	117.50	0	6,290	0.00%
2019/09/03	7	116.57	5	117.90	116.00	2	6,360	0.03%
2019/09/02	6	115.08	5	116.60	118.50	1	6,391	0.02%
2019/08/30	3	115.50	5	116.40	116.00	-2	6,377	-0.03%
2019/08/29	3	115.50	1	116.00	115.00	2	6,455	0.03%
2019/08/28	1	115.00	2	117.25	115.00	-1	6,463	-0.02%
2019/08/27	10	118.80	8	119.25	118.00	2	6,494	0.03%
2019/08/26	7	117.50	9	117.89	117.00	-2	6,408	-0.03%
2019/08/23	8	123.94	2	122.00	122.00	6	6,355	0.09%
2019/08/22	3	124.00	4	123.75	123.00	-1	6,351	-0.02%
2019/08/21	4	118.50	3	119.00	119.00	1	6,220	0.02%
2019/08/20	7	119.71	9	119.61	119.00	-2	6,240	-0.03%
2019/08/19	7	118.71	10	118.55	119.00	-3	6,216	-0.05%
2019/08/16	8	117.31	4	117.50	116.00	4	6,180	0.06%
2019/08/15	19	116.61	11	117.18	117.50	8	6,140	0.13%
2019/08/14	7	117.93	12	118.33	119.50	-5	6,084	-0.08%
2019/08/13	3	108.00	1	109.00	109.00	2	5,821	0.03%
2019/08/12	1	107.00	1	105.50	106.00	0	5,877	0.00%
2019/08/08	0	0.00	1	106.50	106.00	-1	5,951	-0.02%
2019/08/07	1	102.50	1	102.50	102.50	0	5,980	0.00%
2019/08/06	0	0.00	3	96.60	102.00	-3	6,038	-0.05%
2019/08/02	13	105.85	11	106.64	102.00	2	6,134	0.03%
2019/08/01	4	111.25	0	0.00	111.00	4	5,967	0.07%
2019/07/31	2	116.00	2	118.00	114.00	0	5,892	0.00%
2019/07/29	1	115.50	1	115.00	112.50	0	5,753	0.00%
2019/07/26	0	0.00	1	114.00	113.50	-1	5,847	-0.02%
2019/07/25	2	115.25	1	115.50	116.00	1	5,875	0.02%
2019/07/23	3	115.67	4	115.88	115.50	-1	5,918	-0.02%
2019/07/22	5	114.30	5	114.80	116.00	0	5,931	0.00%
2019/07/19	4	115.25	10	115.50	114.50	-6	5,928	-0.10%
2019/07/18	11	112.00	14	112.36	111.50	-3	5,934	-0.05%
2019/07/17	10	111.75	18	111.22	114.50	-8	5,894	-0.14%
2019/07/16	16	107.31	2	108.00	107.50	14	5,711	0.25%
2019/07/15	2	104.00	0	0.00	105.00	2	5,645	0.04%
2019/07/12	0	0.00	1	104.50	104.50	-1	5,696	-0.02%
2019/07/11	0	0.00	3	103.00	104.00	-3	5,781	-0.05%
2019/07/10	0	0.00	1	100.50	100.50	-1	5,864	-0.02%
2019/07/09	1	98.40	2	97.75	98.70	-1	5,931	-0.02%
2019/07/08	2	99.65	3	100.00	99.30	-1	6,245	-0.02%
2019/07/05	2	104.50	6	104.50	104.50	-4	6,347	-0.06%
2019/07/04	7	103.29	0	0.00	103.50	7	6,542	0.11%
2019/07/03	0	0.00	1	105.00	106.00	-1	6,767	-0.01%
2019/07/02	4	106.00	2	107.00	105.50	2	7,158	0.03%
2019/07/01	1	106.50	0	0.00	106.50	1	7,287	0.01%
2019/06/28	1	100.50	0	0.00	99.40	1	7,432	0.01%
2019/06/27	4	100.25	3	100.60	101.50	1	7,663	0.01%
2019/06/26	0	0.00	2	97.40	97.90	-2	7,805	-0.03%
2019/06/25	1	98.00	0	0.00	97.70	1	7,874	0.01%
2019/06/24	0	0.00	3	97.50	98.50	-3	8,060	-0.04%
2019/06/21	6	97.73	8	99.81	97.30	-2	8,117	-0.02%
2019/06/20	3	100.00	0	0.00	100.00	3	8,122	0.04%
2019/06/19	0	0.00	2	97.30	99.50	-2	8,137	-0.02%
2019/06/17	1	96.00	1	95.60	96.10	0	8,120	0.00%
2019/06/14	0	0.00	1	96.10	94.60	-1	8,272	-0.01%
2019/06/13	4	96.65	2	96.85	96.10	2	8,280	0.02%
2019/06/12	5	96.80	0	0.00	96.80	5	8,267	0.06%
2019/06/11	2	96.85	4	96.23	96.10	-2	8,265	-0.02%
2019/06/10	11	92.81	15	93.23	93.80	-4	8,233	-0.05%
2019/06/06	8	93.75	1	95.60	93.20	7	8,255	0.08%
2019/06/05	9	95.69	18	95.34	95.80	-9	8,264	-0.11%
2019/06/04	1	90.30	6	90.97	90.30	-5	8,202	-0.06%
2019/06/03	18	90.19	6	90.53	90.80	12	8,211	0.15%
2019/05/31	6	92.58	10	91.56	92.60	-4	8,161	-0.05%
2019/05/30	7	90.00	2	90.95	90.00	5	8,123	0.06%
2019/05/29	1	88.60	1	90.20	90.10	0	8,178	0.00%
2019/05/28	4	89.70	7	90.07	89.70	-3	8,236	-0.04%
2019/05/27	2	89.50	3	90.47	90.00	-1	8,528	-0.01%
2019/05/23	1	86.80	1	87.90	88.80	0	8,590	0.00%
2019/05/21	3	90.03	2	90.25	91.20	1	8,637	0.01%
2019/05/17	3	90.30	5	88.60	87.80	-2	8,548	-0.02%
2019/05/16	1	95.50	2	96.55	94.50	-1	8,525	-0.01%
2019/05/15	4	99.43	7	99.57	98.40	-3	8,422	-0.04%
2019/05/14	5	99.00	0	0.00	99.00	5	8,338	0.06%
2019/05/10	1	104.00	0	0.00	104.00	1	8,280	0.01%
2019/05/09	3	107.50	2	106.25	108.00	1	8,283	0.01%
2019/05/08	0	0.00	1	112.00	111.50	-1	8,253	-0.01%
2019/05/07	0	0.00	3	111.67	112.00	-3	8,201	-0.04%
2019/05/06	3	108.83	2	108.75	109.00	1	8,192	0.01%
2019/05/03	0	0.00	9	110.61	111.00	-9	8,201	-0.11%
2019/05/02	3	107.33	1	108.50	108.00	2	8,118	0.02%
2019/04/30	4	107.75	9	109.06	110.50	-5	8,106	-0.06%
2019/04/29	12	108.42	5	109.50	108.00	7	8,060	0.09%
2019/04/26	5	110.00	0	0.00	110.00	5	8,059	0.06%
2019/04/25	3	112.17	2	112.00	113.00	1	8,029	0.01%
2019/04/24	8	109.00	8	108.88	109.00	0	8,007	0.00%
2019/04/23	2	112.50	1	113.50	112.50	1	7,893	0.01%
2019/04/22	3	114.17	4	115.50	114.00	-1	7,880	-0.01%
2019/04/19	1	109.00	6	111.50	110.00	-5	7,837	-0.06%
2019/04/18	8	109.56	3	111.17	109.50	5	7,884	0.06%
2019/04/17	1	113.50	2	112.25	112.50	-1	7,867	-0.01%
2019/04/16	7	109.50	0	0.00	109.00	7	7,771	0.09%
2019/04/15	5	108.80	6	109.42	109.50	-1	7,665	-0.01%
2019/04/12	2	106.50	12	107.04	108.50	-10	7,641	-0.13%
2019/04/11	0	0.00	7	103.71	103.00	-7	7,484	-0.09%
2019/04/10	3	100.20	2	101.00	102.50	1	7,360	0.01%
2019/04/09	10	104.10	2	106.00	102.00	8	7,153	0.11%
2019/04/08	14	103.40	13	103.26	103.00	1	6,900	0.01%
2019/04/03	3	97.63	2	96.40	95.60	1	6,502	0.02%
2019/04/02	9	94.47	5	96.00	96.00	4	6,381	0.06%
2019/04/01	7	94.73	5	95.00	94.00	2	6,138	0.03%
2019/03/29	7	95.07	14	95.81	95.70	-7	5,878	-0.12%
2019/03/28	2	94.00	4	93.63	93.60	-2	5,710	-0.04%
2019/03/27	2	94.75	15	93.58	93.10	-13	5,667	-0.23%
2019/03/25	2	89.50	2	90.10	90.40	0	5,522	0.00%
2019/03/21	8	91.81	1	92.30	91.70	7	5,556	0.13%
2019/03/20	2	92.80	1	92.10	91.70	1	5,720	0.02%
2019/03/19	2	92.40	5	91.22	92.90	-3	5,727	-0.05%
2019/03/18	2	90.00	1	89.90	89.80	1	5,614	0.02%
2019/03/15	0	0.00	3	90.00	89.40	-3	5,660	-0.05%
2019/03/14	5	89.68	4	90.50	89.30	1	5,734	0.02%
2019/03/13	2	90.05	2	90.40	91.50	0	5,788	0.00%
2019/03/12	0	0.00	3	89.90	90.00	-3	5,770	-0.05%
2019/03/11	4	88.00	0	0.00	88.10	4	5,822	0.07%
2019/03/07	4	89.03	4	88.05	87.80	0	6,014	0.00%
2019/03/04	2	88.45	1	88.80	88.30	1	6,260	0.02%
2019/02/27	14	89.11	3	89.50	89.40	11	6,218	0.18%
2019/02/26	6	91.63	14	92.75	91.50	-8	6,140	-0.13%
2019/02/25	13	89.09	14	89.48	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	7	86.84	87.10	-7	5,869	-0.12%
2019/02/21	15	86.62	6	86.82	86.60	9	5,903	0.15%
2019/02/20	3	88.87	7	89.01	88.20	-4	6,000	-0.07%
2019/02/19	4	84.30	5	85.14	85.50	-1	6,061	-0.02%
2019/02/18	4	84.23	6	84.57	84.60	-2	6,349	-0.03%
2019/02/15	7	85.00	10	85.06	84.80	-3	6,629	-0.05%
2019/02/14	8	83.66	6	83.43	83.00	2	6,742	0.03%
2019/02/13	8	82.11	8	82.59	82.60	0	6,729	0.00%
2019/02/12	4	83.18	2	84.25	82.50	2	6,730	0.03%
2019/02/11	8	80.94	7	80.76	81.40	1	6,679	0.01%
2019/01/30	4	79.33	1	79.90	79.00	3	6,682	0.04%
2019/01/29	3	77.07	2	77.30	77.40	1	6,606	0.02%
2019/01/28	2	78.30	5	78.52	78.70	-3	6,608	-0.05%
2019/01/25	0	0.00	1	78.20	79.20	-1	6,661	-0.02%
2019/01/24	4	77.15	2	78.00	76.40	2	6,656	0.03%
2019/01/23	2	77.40	4	78.00	78.40	-2	6,732	-0.03%
2019/01/22	2	76.90	2	77.20	77.80	0	6,717	0.00%
2019/01/18	2	74.65	5	75.36	76.70	-3	6,705	-0.04%
2019/01/17	5	75.02	4	74.10	73.70	1	6,666	0.02%
2019/01/16	2	75.60	2	76.45	75.50	0	6,672	0.00%
2019/01/15	0	0.00	3	74.43	74.70	-3	6,644	-0.05%
2019/01/14	3	73.63	3	73.03	72.10	0	6,641	0.00%
2019/01/11	2	75.20	2	74.40	75.40	0	6,639	0.00%
2019/01/10	6	73.68	7	72.84	74.10	-1	6,654	-0.02%
2019/01/09	6	73.58	5	73.90	73.80	1	6,598	0.02%
2019/01/08	6	74.48	3	74.37	74.30	3	6,609	0.05%
2019/01/07	5	75.38	4	75.60	75.10	1	6,604	0.02%
2019/01/04	2	72.70	9	72.87	73.60	-7	6,564	-0.11%
2019/01/03	11	75.06	6	73.83	72.90	5	6,555	0.08%
2019/01/02	4	79.95	3	78.20	78.90	1	6,494	0.02%
2018/12/28	2	80.20	2	79.70	80.20	0	6,517	0.00%
2018/12/27	3	79.37	3	79.70	80.30	0	6,561	0.00%
2018/12/26	0	0.00	1	79.30	77.80	-1	6,573	-0.02%
2018/12/25	3	78.83	22	78.64	78.30	-19	6,576	-0.29%
2018/12/22	1	80.20	1	81.50	81.40	0	6,618	0.00%
2018/12/21	1	80.70	1	81.40	82.60	0	6,663	0.00%
2018/12/20	10	81.88	4	82.20	81.90	6	6,690	0.09%
2018/12/19	2	82.90	2	82.30	82.50	0	6,692	0.00%
2018/12/18	9	82.31	13	82.84	83.00	-4	6,708	-0.06%
2018/12/17	5	82.00	2	81.95	81.50	3	6,708	0.04%
2018/12/14	11	82.69	5	82.92	82.40	6	6,780	0.09%
2018/12/13	19	83.97	13	84.29	84.50	6	6,835	0.09%
2018/12/12	22	81.78	3	81.40	81.90	19	6,997	0.27%
2018/12/11	8	79.68	5	79.06	79.10	3	7,019	0.04%
2018/12/10	2	79.10	2	80.50	80.30	0	7,021	0.00%
2018/12/07	7	81.37	3	81.33	79.90	4	7,029	0.06%
2018/12/06	6	79.32	46	79.98	80.60	-40	7,042	-0.57%
2018/12/05	3	80.10	2	80.45	80.10	1	7,023	0.01%
2018/12/04	7	82.76	8	82.64	82.70	-1	7,131	-0.01%
2018/12/03	8	81.46	14	80.94	81.90	-6	7,074	-0.08%
2018/11/30	11	78.33	5	79.30	78.30	6	6,936	0.09%
2018/11/29	0	0.00	8	79.29	79.20	-8	6,845	-0.12%
2018/11/28	5	77.40	42	77.99	78.80	-37	6,733	-0.55%
2018/11/27	1	76.20	2	76.00	76.60	-1	6,683	-0.01%
2018/11/26	3	75.03	0	0.00	74.60	3	6,621	0.05%
2018/11/23	18	74.49	18	74.61	75.30	0	6,823	0.00%
2018/11/22	17	76.19	5	75.92	75.00	12	6,906	0.17%
2018/11/21	5	77.70	3	76.47	77.40	2	6,980	0.03%
2018/11/20	25	76.37	6	76.67	76.50	19	6,924	0.27%
2018/11/19	33	78.32	46	79.77	78.10	-13	6,854	-0.19%
2018/11/16	6	78.27	15	78.42	78.40	-9	6,724	-0.13%
2018/11/15	24	77.15	22	77.40	77.50	2	6,608	0.03%
2018/11/14	15	74.82	31	75.03	76.50	-16	6,318	-0.25%
2018/11/13	7	70.51	29	70.70	72.60	-22	6,119	-0.36%
2018/11/12	5	67.90	1	68.30	68.30	4	6,028	0.07%
2018/11/09	3	68.40	5	68.56	69.20	-2	6,143	-0.03%
2018/11/08	5	67.52	7	67.81	68.00	-2	6,344	-0.03%
2018/11/07	14	67.32	10	67.34	67.50	4	6,581	0.06%
2018/11/06	6	68.62	12	69.31	68.00	-6	6,766	-0.09%
2018/11/05	24	69.42	1	70.20	68.40	23	6,747	0.34%
2018/11/02	9	71.47	4	71.50	71.10	5	6,708	0.07%
2018/11/01	10	71.58	9	72.02	72.90	1	6,694	0.01%
2018/10/31	3	71.17	35	71.96	70.70	-32	6,699	-0.48%
2018/10/30	2	69.25	1	69.70	69.50	1	6,655	0.02%
2018/10/29	6	68.55	7	68.90	69.60	-1	6,644	-0.02%
2018/10/26	3	68.30	3	69.30	67.80	0	6,693	0.00%
2018/10/25	3	69.23	1	69.20	69.20	2	6,758	0.03%
2018/10/24	1	69.70	4	70.25	70.40	-3	6,755	-0.04%
2018/10/23	2	70.30	0	0.00	70.20	2	6,734	0.03%
2018/10/22	4	71.50	3	70.83	71.50	1	6,793	0.01%
2018/10/19	3	69.87	5	70.26	70.40	-2	6,878	-0.03%
2018/10/18	0	0.00	3	69.63	70.00	-3	6,903	-0.04%
2018/10/17	1	69.30	1	70.00	69.60	0	7,048	0.00%
2018/10/16	1	68.10	4	68.13	68.50	-3	7,026	-0.04%
2018/10/15	1	67.00	2	66.05	66.40	-1	7,013	-0.01%
2018/10/12	2	63.45	4	64.23	65.50	-2	7,102	-0.03%
2018/10/11	2	63.75	1	62.40	62.60	1	7,208	0.01%
2018/10/09	7	68.74	11	69.05	68.00	-4	7,173	-0.06%
2018/10/08	1	67.70	3	66.97	66.60	-2	7,111	-0.03%
2018/10/05	2	65.65	1	65.40	65.00	1	7,119	0.01%
2018/10/04	0	0.00	4	67.70	67.10	-4	7,149	-0.06%
2018/10/02	4	68.78	2.2	68.40	68.00	1.8	7,119	0.03%
2018/10/01	5	68.62	5	68.50	68.50	0	7,077	0.00%
2018/09/26	1	67.20	0	0.00	67.00	1	6,936	0.01%
2018/09/25	0	0.00	1	67.90	67.40	-1	6,903	-0.01%
2018/09/21	1	67.20	3	68.00	67.40	-2	6,847	-0.03%
2018/09/20	8	67.93	5	69.54	67.10	3	6,780	0.04%
2018/09/19	9	69.57	1	70.00	69.20	8	6,667	0.12%
2018/09/18	42	71.66	18	70.53	69.60	24	6,522	0.37%
2018/09/17	0	0.00	10	78.60	77.30	-10	6,180	-0.16%
2018/09/14	1	76.90	0	0.00	77.50	1	6,086	0.02%
2018/09/13	12	76.47	11	76.56	76.50	1	6,037	0.02%
2018/09/12	0	0.00	4	75.73	76.50	-4	5,964	-0.07%
2018/09/11	8	74.89	6	74.73	74.90	2	5,888	0.03%
2018/09/10	4	75.90	9	76.72	76.00	-5	5,796	-0.09%
2018/09/07	4	74.68	8	75.11	74.20	-4	5,624	-0.07%
2018/09/06	1	76.10	2	76.20	76.20	-1	5,546	-0.02%
2018/09/05	2	77.20	4	77.40	76.80	-2	5,505	-0.04%
2018/09/04	3	77.43	1	77.10	77.40	2	5,493	0.04%
2018/09/03	36	77.03	2	78.30	77.00	34	5,475	0.62%
2018/08/31	6	78.83	6	78.83	78.60	0	5,469	0.00%
2018/08/30	12	79.09	44	79.49	78.60	-32	5,494	-0.58%
2018/08/29	7	77.76	27	77.74	78.90	-20	5,288	-0.38%
2018/08/28	9	77.36	6	78.02	76.70	3	5,213	0.06%
2018/08/27	3	75.97	13	76.20	76.80	-10	5,159	-0.19%
2018/08/24	2	74.10	4	74.90	75.00	-2	5,111	-0.04%
2018/08/23	7	74.60	5	74.22	75.00	2	5,105	0.04%
2018/08/22	8	76.29	5	75.82	75.40	3	5,084	0.06%
2018/08/21	1	74.90	2	75.00	75.50	-1	5,024	-0.02%
2018/08/20	50	73.56	14	73.99	74.50	36	4,991	0.72%
2018/08/17	20	77.68	11	77.80	75.90	9	4,865	0.18%
2018/08/16	3	76.60	7	76.86	76.30	-4	4,712	-0.08%
2018/08/15	19	76.48	22	76.20	74.90	-3	4,566	-0.07%
2018/08/14	26.2	74.59	78	76.12	76.90	-51.8	4,325	-1.20%
2018/08/13	5	73.00	27	73.45	73.50	-22	4,058	-0.54%
2018/08/10	1	72.00	5	72.34	72.00	-4	3,796	-0.11%
2018/08/09	3	72.40	1	72.40	71.80	2	3,790	0.05%
2018/08/08	7	71.73	2	71.50	71.80	5	3,787	0.13%
2018/08/07	9	72.41	1	72.70	72.80	8	3,805	0.21%
2018/08/06	0	0.00	8	72.68	73.30	-8	3,775	-0.21%
2018/08/03	4	71.03	0	0.00	70.90	4	3,697	0.11%
2018/08/02	4	71.75	0	0.00	70.90	4	3,672	0.11%
2018/08/01	3	72.70	9	73.01	73.00	-6	3,592	-0.17%
2018/07/31	1	71.80	4	72.12	72.00	-3	3,505	-0.09%
2018/07/30	2	71.20	2	71.55	71.80	0	3,504	0.00%
2018/07/27	2	71.05	1	71.90	71.30	1	3,478	0.03%
2018/07/26	6	71.10	7	71.06	70.80	-1	3,402	-0.03%
2018/07/25	4	72.33	2	72.70	72.20	2	3,293	0.06%
2018/07/24	1	72.10	8	72.51	72.50	-7	3,226	-0.22%
2018/07/23	0	0.00	5	70.42	70.80	-5	3,015	-0.17%
2018/07/20	3	69.77	4	69.93	69.90	-1	2,969	-0.03%
2018/07/19	5	70.58	4	71.08	69.90	1	2,910	0.03%
2018/07/18	5	68.82	9	69.17	70.50	-4	2,785	-0.14%
2018/07/17	3	67.07	1	67.50	67.20	2	2,640	0.08%
2018/07/16	0	0.00	2	66.90	65.80	-2	2,580	-0.08%
2018/07/13	2	64.95	0	0.00	65.60	2	2,529	0.08%
2018/07/12	1	67.30	15	67.67	67.70	-14	2,476	-0.57%
2018/07/11	0	0.00	5	66.80	67.10	-5	2,414	-0.21%
2018/07/09	0	0.00	1	67.10	67.40	-1	2,437	-0.04%
2018/07/06	1	65.60	0	0.00	66.00	1	2,443	0.04%
2018/07/03	0	0.00	3	66.40	66.30	-3	2,503	-0.12%
2018/06/29	1	67.00	0	0.00	67.40	1	2,535	0.04%
2018/06/27	0	0.00	2	66.90	66.80	-2	2,556	-0.08%
2018/06/26	2	65.80	3	66.40	66.20	-1	2,601	-0.04%
2018/06/25	2	67.10	0	0.00	67.10	2	2,618	0.08%
2018/06/21	0	0.00	2	68.80	69.10	-2	2,712	-0.07%
2018/06/20	4	68.13	0	0.00	67.60	4	2,767	0.14%
2018/06/19	0	0.00	1	69.30	68.70	-1	2,779	-0.04%
2018/06/14	0	0.00	1	70.70	69.80	-1	2,944	-0.03%
2018/06/13	3	70.00	0	0.00	70.90	3	2,974	0.10%
2018/06/12	0	0.00	4	70.20	69.80	-4	3,155	-0.13%
2018/06/11	3	70.80	0	0.00	70.80	3	3,260	0.09%
2018/06/08	10	72.01	3	72.53	71.00	7	3,384	0.21%
2018/06/07	5	71.52	4	71.48	71.90	1	3,811	0.03%
2018/06/06	2	70.50	5	70.48	70.90	-3	3,749	-0.08%
2018/06/05	9	70.69	1	70.00	69.90	8	3,756	0.21%
2018/06/04	3	69.10	17	69.69	70.60	-14	3,735	-0.37%
2018/06/01	0	0.00	3	68.40	68.60	-3	3,677	-0.08%
2018/05/31	0	0.00	1	68.00	67.70	-1	3,676	-0.03%
2018/05/30	5	67.90	0	0.00	67.70	5	3,678	0.14%
2018/05/29	0	0.00	8	68.95	69.10	-8	3,680	-0.22%
2018/05/25	4	67.53	1	67.80	67.50	3	3,685	0.08%
2018/05/24	3	67.40	8	68.05	68.00	-5	3,693	-0.14%
2018/05/23	1	68.10	1	68.10	67.80	0	3,725	0.00%
2018/05/22	1	67.40	1	67.40	67.40	0	3,732	0.00%
2018/05/16	1	65.30	1	65.50	65.70	0	3,819	0.00%
2018/05/14	0	0.00	3	66.60	67.50	-3	3,880	-0.08%
2018/05/11	0	0.00	1	66.20	66.00	-1	3,876	-0.03%
2018/05/08	1	65.00	2	65.30	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	8	64.13	65.00	-8	3,972	-0.20%
2018/05/04	0	0.00	2	62.70	62.70	-2	3,954	-0.05%
2018/05/03	1	63.20	1	63.20	63.00	0	3,973	0.00%
2018/05/02	3	64.40	0	0.00	63.90	3	4,010	0.07%
2018/04/26	1	63.30	1	63.00	62.50	0	4,120	0.00%
2018/04/25	0	0.00	2	62.00	63.20	-2	4,166	-0.05%
2018/04/24	0	0.00	2	63.60	62.50	-2	4,192	-0.05%
2018/04/23	0	0.00	2	64.75	64.90	-2	4,198	-0.05%
2018/04/19	1	66.30	1	66.40	66.40	0	4,238	0.00%
2018/04/18	0	0.00	1	65.90	65.70	-1	4,244	-0.02%
2018/04/17	2	65.70	0	0.00	64.80	2	4,263	0.05%
2018/04/16	1	67.00	0	0.00	66.80	1	4,256	0.02%
2018/04/13	4	67.20	1	67.80	66.80	3	4,358	0.07%
2018/04/12	1	66.80	0	0.00	66.80	1	4,364	0.02%
2018/04/11	1	66.60	0.1	67.00	66.50	0.9	4,360	0.02%
2018/04/03	0	0.00	5	67.90	68.00	-5	4,342	-0.12%
2018/04/02	0	0.00	1	69.30	69.20	-1	4,325	-0.02%
2018/03/31	1	68.10	5	68.50	68.50	-4	4,344	-0.09%
2018/03/30	3	69.83	2	70.40	68.90	1	4,364	0.02%
2018/03/29	1	70.60	0	0.00	69.80	1	4,420	0.02%
2018/03/28	3	69.83	0	0.00	69.90	3	4,429	0.07%
2018/03/27	0	0.00	1	70.00	70.50	-1	4,395	-0.02%
2018/03/26	2	69.50	4	68.15	69.50	-2	4,342	-0.05%
2018/03/23	6	67.68	6	68.10	67.50	0	4,330	0.00%
2018/03/22	0	0.00	2	70.40	69.60	-2	4,274	-0.05%
2018/03/21	4	71.23	1	71.00	70.30	3	4,237	0.07%
2018/03/20	5	70.62	6	70.80	71.10	-1	4,175	-0.02%
2018/03/19	1	70.20	3	70.07	69.60	-2	4,077	-0.05%
2018/03/16	17	70.62	12	70.52	69.50	5	4,050	0.12%
2018/03/15	1	70.00	5	69.60	70.10	-4	3,893	-0.10%
2018/03/14	56	69.78	55	68.80	68.80	1	3,810	0.03%
2018/03/13	10	68.45	35	70.00	70.10	-25	3,720	-0.67%
2018/03/12	0	0.00	6	64.03	64.30	-6	3,300	-0.18%
2018/03/09	4	62.20	5	63.04	62.70	-1	3,314	-0.03%
2018/03/08	8	62.71	5	62.90	62.60	3	3,334	0.09%
2018/03/07	1	63.00	3	64.03	63.90	-2	3,429	-0.06%
2018/03/06	3	63.20	0	0.00	63.00	3	3,577	0.08%
2018/03/05	2	62.70	0	0.00	62.30	2	3,721	0.05%
2018/03/02	1	63.30	0	0.00	63.10	1	3,756	0.03%
2018/02/27	1	63.60	2	64.15	63.90	-1	3,770	-0.03%
2018/02/26	0	0.00	1	64.70	63.60	-1	3,761	-0.03%
2018/02/23	6	63.50	1	64.10	63.50	5	3,777	0.13%
2018/02/12	2	61.05	0	0.00	61.40	2	3,728	0.05%
2018/02/09	1	60.20	1	60.80	60.70	0	3,884	0.00%
2018/02/07	1	63.00	1	62.60	62.90	0	3,999	0.00%
2018/02/06	1	62.20	16	60.80	60.60	-15	4,104	-0.37%
2018/02/05	5	64.76	0	0.00	64.70	5	4,116	0.12%
2018/02/02	4	67.23	0	0.00	67.00	4	4,121	0.10%
2018/02/01	24	68.73	34	69.18	68.20	-10	4,247	-0.24%
2018/01/31	29	66.69	1	66.00	66.80	28	4,370	0.64%
2018/01/30	1	67.40	1	67.30	66.60	0	4,413	0.00%
2018/01/26	1	67.30	4	67.30	67.30	-3	4,617	-0.06%
2018/01/25	36	69.00	0	0.00	67.70	36	4,774	0.75%
2018/01/24	0	0.00	1	68.30	69.00	-1	4,868	-0.02%
2018/01/23	5	67.00	0	0.00	67.00	5	5,157	0.10%
2018/01/22	1	67.40	1	67.30	67.20	0	5,299	0.00%
2018/01/19	9	69.14	2	68.80	68.90	7	5,369	0.13%
2018/01/18	3	69.40	1	70.00	69.20	2	5,402	0.04%
2018/01/17	2	69.60	0	0.00	69.40	2	5,584	0.04%
2018/01/16	1	69.60	1	69.50	69.60	0	6,079	0.00%
2018/01/11	0	0.00	2	68.40	68.10	-2	6,392	-0.03%
2018/01/10	1	69.10	1	68.90	68.20	0	6,417	0.00%
2018/01/09	5	69.18	3	70.03	69.20	2	6,405	0.03%
2018/01/08	0	0.00	1	68.50	68.40	-1	6,344	-0.02%
2018/01/04	0	0.00	1	66.80	66.90	-1	6,328	-0.02%
2018/01/03	5	66.50	0	0.00	66.10	5	6,464	0.08%