臻鼎-KY (4958)-第一金-中山券商分點個股進出

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
3,090張
產業
上市電子零組件類股
1044人加入追蹤

立即追蹤
本地時間: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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	5	116.00	116.00	-5	6,472	-0.08%
2024/12/09	0	0.00	1	116.50	115.50	-1	6,764	-0.01%
2024/12/03	5	116.00	7	118.07	116.00	-2	7,059	-0.03%
2024/12/02	2	115.50	1	115.50	115.50	1	7,103	0.01%
2024/11/29	1	114.00	0	0.00	114.50	1	7,151	0.01%
2024/11/28	0	0.00	1	113.50	115.50	-1	7,267	-0.01%
2024/11/27	0	0.00	1	115.50	115.50	-1	7,537	-0.01%
2024/11/26	1	119.00	0	0.00	118.50	1	7,547	0.01%
2024/11/22	1	119.50	16	119.66	118.50	-15	7,644	-0.20%
2024/11/15	0	0.00	2	118.00	118.00	-2	7,927	-0.03%
2024/11/14	1	117.00	0	0.00	115.50	1	7,986	0.01%
2024/11/12	0	0.00	1	120.00	119.00	-1	8,329	-0.01%
2024/11/08	2	115.25	1	116.50	117.50	1	8,194	0.01%
2024/11/07	0	0.00	2	111.00	113.00	-2	8,131	-0.02%
2024/11/06	4	108.75	0	0.00	108.50	4	8,251	0.05%
2024/11/05	0	0.00	1	110.00	110.00	-1	8,369	-0.01%
2024/11/01	2	109.50	1	111.00	109.50	1	8,885	0.01%
2024/10/29	10	113.00	0	0.00	111.50	10	8,916	0.11%
2024/10/28	10	114.50	0	0.00	113.50	10	9,019	0.11%
2024/10/24	3	116.33	0	0.00	115.50	3	9,197	0.03%
2024/10/23	1	116.50	0	0.00	116.50	1	9,348	0.01%
2024/10/22	0	0.00	2	117.50	116.50	-2	9,431	-0.02%
2024/10/21	0	0.00	2.6	115.88	116.50	-2.6	9,509	-0.03%
2024/10/16	2	113.50	0	0.00	113.50	2	10,447	0.02%
2024/10/15	1	115.00	2	115.00	115.00	-1	10,515	-0.01%
2024/10/11	14	114.07	0	0.00	112.50	14	10,998	0.13%
2024/10/08	1	113.50	0	0.00	113.50	1	12,068	0.01%
2024/10/07	2	112.00	0	0.00	113.50	2	12,327	0.02%
2024/10/04	0	0.00	1	111.50	111.50	-1	12,703	-0.01%
2024/09/25	1	116.50	0	0.00	115.50	1	14,315	0.01%
2024/09/20	4	117.75	0	0.00	115.00	4	14,639	0.03%
2024/09/18	3	113.34	0	0.00	113.50	3	14,565	0.02%
2024/09/13	0	0.00	1	118.00	118.00	-1	14,664	-0.01%
2024/09/12	0	0.00	0.2	117.00	118.00	-0.2	15,088	0.00%
2024/09/11	1.2	117.58	1	117.00	116.50	0.2	15,200	0.00%
2024/09/10	2	120.97	0	0.00	116.50	2	15,184	0.01%
2024/09/09	0	0.00	3	121.83	122.00	-3	14,912	-0.02%
2024/09/05	2	124.00	1	124.00	124.50	1	14,993	0.01%
2024/09/04	1	126.50	0	0.00	126.00	1	15,021	0.01%
2024/09/03	1	133.48	5	136.00	132.50	-4	14,979	-0.03%
2024/09/02	1	134.00	0	0.00	133.50	1	15,092	0.01%
2024/08/30	12	138.83	11	135.45	135.50	1	15,153	0.01%
2024/08/29	5	131.40	26	134.15	137.50	-21	15,092	-0.14%
2024/08/28	4	127.75	0	0.00	128.50	4	14,836	0.03%
2024/08/27	16	126.31	10	126.50	126.50	6	14,908	0.04%
2024/08/26	29	129.50	20.2	127.51	127.50	8.8	15,061	0.06%
2024/08/23	10	127.00	212	126.66	129.50	-202	14,982	-1.35%	大賣/鉅額交易
2024/08/22	0	0.00	2	126.50	126.50	-2	14,862	-0.01%
2024/08/21	0	0.00	1	124.00	123.00	-1	14,744	-0.01%
2024/08/19	2	122.25	0	0.00	123.50	2	14,705	0.01%
2024/08/16	1	120.50	0	0.00	121.50	1	14,673	0.01%
2024/08/15	0	0.00	3.1	120.47	119.00	-3.1	14,592	-0.02%
2024/08/14	5	123.40	0.2	123.50	122.00	4.8	14,391	0.03%
2024/08/13	0.1	128.50	0	0.00	127.50	0.1	14,110	0.00%
2024/08/12	7.1	129.98	0	0.00	129.00	7.1	14,054	0.05%
2024/08/09	0	0.00	3	127.50	127.00	-3	14,019	-0.02%
2024/08/08	2	122.25	0	0.00	121.50	2	13,981	0.01%
2024/08/06	4	124.50	1	125.50	123.00	3	13,763	0.02%
2024/08/05	1	126.00	2	126.75	123.50	-1	13,563	-0.01%
2024/08/01	0	0.00	1	140.00	139.00	-1	13,349	-0.01%
2024/07/31	3	137.83	0	0.00	136.50	3	13,284	0.02%
2024/07/29	13	136.15	1	136.00	135.50	12	13,077	0.09%
2024/07/26	1	138.00	1	138.50	138.00	0	12,916	0.00%
2024/07/23	1.1	136.63	0	0.00	136.50	1.1	12,740	0.01%
2024/07/22	1	137.91	4	137.00	136.00	-3	12,653	-0.02%
2024/07/19	3	141.17	1	140.50	140.00	2	12,543	0.02%
2024/07/18	12.1	145.50	4	145.00	145.00	8.1	12,363	0.07%
2024/07/17	0	0.00	13	152.85	154.00	-13	11,967	-0.11%
2024/07/16	7	147.07	2	149.50	149.00	5	11,519	0.04%
2024/07/15	4	146.50	1.4	147.86	147.50	2.6	11,493	0.02%
2024/07/12	8.1	149.69	4	150.00	150.50	4.1	11,351	0.04%
2024/07/11	12.1	155.78	3.3	158.71	153.00	8.8	11,116	0.08%
2024/07/10	2	149.50	123.1	144.90	148.50	-121.1	10,487	-1.15%	大賣/鉅額交易
2024/07/09	1	143.00	2	144.50	142.00	-1	10,007	-0.01%
2024/07/08	31.1	143.26	1	142.50	140.50	30.1	9,725	0.31%
2024/07/05	1.1	138.55	1	140.00	141.00	0.1	9,389	0.00%
2024/07/04	1	139.00	3.1	139.68	139.00	-2.1	9,306	-0.02%
2024/07/03	1	132.00	1	133.50	132.00	0	8,949	0.00%
2024/07/01	0.1	126.50	0	0.00	127.00	0.1	8,739	0.00%
2024/06/28	2	129.50	2	129.00	129.50	0	9,086	0.00%
2024/06/27	0.1	126.00	0	0.00	129.50	0.1	9,250	0.00%
2024/06/26	0.1	126.50	0	0.00	126.50	0.1	9,406	0.00%
2024/06/25	0.1	124.50	0	0.00	126.00	0.1	9,920	0.00%
2024/06/24	1	128.50	1	125.50	126.00	0	9,930	0.00%
2024/06/21	2	127.00	1	128.00	127.00	1	9,896	0.01%
2024/06/19	1	130.00	0.2	135.00	132.50	0.9	9,762	0.01%
2024/06/18	0	0.00	1	126.50	130.00	-1	9,408	-0.01%
2024/06/12	0	0.00	1	118.50	119.00	-1	9,426	-0.01%
2024/06/07	1	117.50	0	0.00	116.50	1	9,642	0.01%
2024/06/06	1	113.00	2	114.25	113.50	-1	9,601	-0.01%
2024/06/05	1	118.00	0	0.00	118.50	1	9,428	0.01%
2024/06/04	1	119.00	1	119.00	118.50	0	9,315	0.00%
2024/05/31	1	123.00	0	0.00	122.00	1	9,187	0.01%
2024/05/24	2	119.75	0	0.00	120.00	2	8,838	0.02%
2024/05/21	1	116.50	1	116.50	116.50	0	8,690	0.00%
2024/05/17	0	0.00	1	118.00	118.50	-1	8,651	-0.01%
2024/05/16	0	0.00	1	118.50	119.00	-1	8,604	-0.01%
2024/05/15	1	120.00	2	119.00	118.50	-1	8,558	-0.01%
2024/05/14	1	121.50	1	121.00	120.50	0	8,479	0.00%
2024/05/07	1	118.00	0	0.00	118.50	1	8,077	0.01%
2024/05/03	1	117.50	0	0.00	115.50	1	7,960	0.01%
2024/05/02	0	0.00	3	115.00	115.00	-3	7,930	-0.04%
2024/04/26	0	0.00	1	114.50	114.00	-1	7,865	-0.01%
2024/04/24	3	116.67	3	116.50	117.00	0	7,880	0.00%
2024/04/23	1	115.00	1	114.00	113.50	0	7,862	0.00%
2024/04/22	4	113.38	7	113.50	113.00	-3	7,861	-0.04%
2024/04/19	1	111.50	4	111.88	112.00	-3	7,771	-0.04%
2024/04/18	1	112.50	1	113.00	112.50	0	7,633	0.00%
2024/04/17	4	114.00	4	114.00	113.50	0	7,572	0.00%
2024/04/16	6	113.83	6	114.17	112.50	0	7,462	0.00%
2024/04/12	1	116.00	0	0.00	117.50	1	7,300	0.01%
2024/04/11	3	117.83	0	0.00	117.50	3	7,228	0.04%
2024/04/10	8	120.75	2	119.00	119.00	6	7,158	0.08%
2024/04/09	1	122.00	0	0.00	123.50	1	6,937	0.01%
2024/04/08	2	125.50	3	124.83	125.50	-1	6,753	-0.01%
2024/04/03	6.2	131.43	4	131.88	129.50	2.2	6,495	0.03%
2024/04/02	8	131.75	6	130.42	132.00	2	6,231	0.03%
2024/04/01	35	129.26	37	126.82	126.50	-2	5,618	-0.04%
2024/03/29	4	125.75	6	125.67	125.00	-2	5,180	-0.04%
2024/03/28	19	118.16	18	121.56	125.00	1	4,894	0.02%
2024/03/27	1	111.00	0	0.00	115.50	1	4,312	0.02%
2024/03/25	0	0.00	1	113.00	112.50	-1	4,272	-0.02%
2024/03/22	0	0.00	1	115.00	115.00	-1	4,250	-0.02%
2024/03/20	3	109.33	0	0.00	111.00	3	4,063	0.07%
2024/03/19	1	108.50	0	0.00	107.50	1	3,883	0.03%
2024/03/14	0	0.00	2	105.75	106.00	-2	3,665	-0.05%
2024/03/13	2	108.75	120	108.29	108.00	-118	3,525	-3.35%	大賣/鉅額交易
2024/03/12	0	0.00	1	103.50	104.00	-1	3,237	-0.03%
2024/03/07	1	99.90	0	0.00	100.50	1	3,154	0.03%
2024/02/26	0	0.00	4	99.30	99.40	-4	3,225	-0.12%
2024/02/19	1	99.80	0	0.00	99.70	1	3,250	0.03%
2024/02/05	1	98.10	0	0.00	98.50	1	3,221	0.03%
2024/02/02	1	99.50	0	0.00	99.40	1	3,208	0.03%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/23	0	0.00	3	101.50	102.50	-3	3,281	-0.09%
2024/01/05	0	0.00	4	110.50	110.00	-4	3,109	-0.13%
2024/01/04	0	0.00	6.2	109.76	110.00	-6.2	3,092	-0.20%
2024/01/03	0	0.00	3	109.50	108.50	-3	3,064	-0.10%
2023/12/29	0	0.00	2	110.00	109.00	-2	2,979	-0.07%
2023/12/28	0	0.00	9	109.78	109.50	-9	2,961	-0.30%
2023/12/20	1	107.00	3.1	109.42	107.00	-2.1	2,736	-0.08%
2023/12/19	1	105.00	1	106.50	107.50	0	2,663	0.00%
2023/12/18	0	0.00	3.2	107.78	107.00	-3.2	2,617	-0.12%
2023/12/15	1	106.00	0	107.00	106.50	1	2,605	0.04%
2023/12/14	0	0.00	3	106.50	107.00	-3	2,619	-0.11%
2023/12/13	1	105.00	0	0.00	106.00	1	2,614	0.04%
2023/12/12	0	0.00	10	106.15	106.50	-10	2,649	-0.38%
2023/12/11	0	0.00	6	104.83	104.50	-6	2,633	-0.23%
2023/12/08	3	102.67	0	0.00	103.00	3	2,622	0.11%
2023/12/07	0	0.00	4	104.00	103.50	-4	2,606	-0.15%
2023/12/06	1	102.50	1	103.00	102.50	0	2,604	0.00%
2023/12/05	5	102.20	0	0.00	103.00	5	2,637	0.19%
2023/11/30	4	102.63	0	0.00	103.50	4	2,673	0.15%
2023/11/29	5	103.50	1	104.00	104.50	4	2,624	0.15%
2023/11/28	0	0.00	1	104.00	104.50	-1	2,598	-0.04%
2023/11/27	3	103.00	0	0.00	103.00	3	2,618	0.11%
2023/11/24	2	105.50	0	0.00	105.00	2	2,610	0.08%
2023/11/22	1	103.00	0	0.00	103.00	1	2,512	0.04%
2023/11/20	3	102.50	0	0.00	102.00	3	2,472	0.12%
2023/11/17	0	0.00	3	104.50	104.50	-3	2,436	-0.12%
2023/11/13	0	0.00	1	103.50	103.00	-1	2,410	-0.04%
2023/11/10	2	102.00	0	0.00	102.00	2	2,423	0.08%
2023/11/09	1	102.00	5	103.70	103.50	-4	2,446	-0.16%
2023/11/08	2	103.00	3	103.17	103.00	-1	2,480	-0.04%
2023/11/06	2	99.75	2	102.50	102.50	0	2,661	0.00%
2023/11/03	1	99.10	1	99.10	99.60	0	2,625	0.00%
2023/11/02	1	99.30	0	0.00	101.00	1	2,615	0.04%
2023/11/01	0	0.00	1	96.00	97.50	-1	2,562	-0.04%
2023/10/31	1	97.60	0	0.00	97.50	1	2,552	0.04%
2023/10/27	1	96.50	0	0.00	98.00	1	2,615	0.04%
2023/10/26	0	0.00	2	97.50	95.90	-2	2,636	-0.08%
2023/10/25	2	98.75	1	99.00	99.00	1	2,612	0.04%
2023/10/23	2	96.45	0	0.00	95.20	2	2,581	0.08%
2023/10/20	1	97.90	0	0.00	97.80	1	2,582	0.04%
2023/10/19	1	98.50	0	0.00	98.50	1	2,609	0.04%
2023/10/16	0	0.00	1	102.00	102.00	-1	2,638	-0.04%
2023/10/11	0	0.00	1	100.00	100.50	-1	2,690	-0.04%
2023/10/02	0	0.00	1	99.50	99.80	-1	2,677	-0.04%
2023/09/08	1	96.20	0	0.00	96.50	1	2,864	0.03%
2023/09/05	1	96.90	0	0.00	97.30	1	2,830	0.04%
2023/08/17	0	0.00	1	96.30	96.30	-1	3,194	-0.03%
2023/08/15	1	95.00	3	94.80	95.30	-2	3,206	-0.06%
2023/08/14	1	94.30	1	95.50	95.50	0	3,231	0.00%
2023/08/10	1	98.30	1	102.00	98.50	0	3,205	0.00%
2023/08/01	0	0.00	1	106.50	106.50	-1	3,289	-0.03%
2023/07/24	0.3	106.00	0	0.00	105.00	0.3	3,297	0.01%
2023/07/19	3	106.00	0	0.00	105.00	3	3,340	0.09%
2023/07/17	0	0.00	0	107.00	107.00	0	3,287	0.00%
2023/07/14	0	0.00	2	106.00	106.00	-2	3,297	-0.06%
2023/07/10	2	105.25	0	0.00	105.00	2	3,348	0.06%
2023/07/04	0	0.00	33	105.74	106.00	-33	3,379	-0.98%
2023/06/30	0	106.00	0	0.00	105.00	0	3,463	0.00%
2023/06/20	1	105.50	0	0.00	105.50	1	3,471	0.03%
2023/06/12	2	107.00	0	0.00	107.50	2	3,679	0.05%
2023/06/08	4	108.25	0	0.00	107.50	4	3,940	0.10%
2023/06/07	2	108.00	2	109.50	109.50	0	3,974	0.00%
2023/06/06	6	108.00	0	0.00	108.50	6	4,037	0.15%
2023/06/05	0	0.00	3	110.00	108.50	-3	4,089	-0.07%
2023/06/02	1	114.50	0	0.00	114.50	1	4,132	0.02%
2023/06/01	3	115.50	0	0.00	115.50	3	4,096	0.07%
2023/05/31	1	115.50	0	0.00	116.00	1	4,098	0.02%
2023/05/24	1	112.50	0	0.00	113.00	1	4,060	0.02%
2023/05/22	0	0.00	1	113.50	113.50	-1	3,994	-0.03%
2023/05/12	1	105.00	0	0.00	105.00	1	3,857	0.03%
2023/04/26	1	108.00	1	109.00	108.50	0	3,696	0.00%
2023/04/18	0	0.00	1	113.50	113.50	-1	3,685	-0.03%
2023/04/13	1	113.00	0	0.00	113.00	1	3,739	0.03%
2023/03/31	0	0.00	10	114.55	114.00	-10	3,727	-0.27%
2023/03/28	10	112.50	0	0.00	111.00	10	4,094	0.24%
2023/03/16	0	0.00	1	106.00	107.50	-1	4,400	-0.02%
2023/03/15	3	108.17	0	0.00	107.50	3	4,430	0.07%
2023/03/14	1	109.50	2	110.00	108.50	-1	4,464	-0.02%
2023/03/13	0	0.00	1	113.50	115.50	-1	4,372	-0.02%
2023/03/08	2	116.50	0	0.00	116.50	2	4,336	0.05%
2023/03/07	0	0.00	19	117.18	117.50	-19	4,285	-0.44%
2023/03/03	1	114.50	5	115.50	114.50	-4	4,178	-0.10%
2023/02/24	2	113.00	0	0.00	112.00	2	4,145	0.05%
2023/02/17	1	114.50	0	0.00	114.50	1	4,350	0.02%
2023/02/10	2	111.50	0	0.00	111.50	2	4,627	0.04%
2023/02/09	1	113.00	0	0.00	112.50	1	4,766	0.02%
2023/02/08	3	111.33	2	112.50	112.50	1	4,807	0.02%
2023/02/01	0	0.00	4	111.75	111.50	-4	4,822	-0.08%
2023/01/30	0	0.00	4	109.50	109.00	-4	4,915	-0.08%
2023/01/11	0	0.00	13	108.50	107.50	-13	5,081	-0.26%
2023/01/09	5	107.00	1	108.50	107.50	4	5,124	0.08%
2023/01/06	2	105.00	0	0.00	104.50	2	5,115	0.04%
2022/12/19	1	113.50	0	0.00	113.00	1	4,920	0.02%
2022/12/16	12	115.92	0	0.00	114.50	12	4,807	0.25%
2022/12/14	10	114.50	0	0.00	116.50	10	4,660	0.21%
2022/12/08	0	0.00	1	114.50	117.00	-1	4,574	-0.02%
2022/12/07	3	125.00	103	127.43	122.50	-100	4,475	-2.23%	大賣/
2022/12/06	2	127.00	4.2	127.88	127.00	-2.2	4,408	-0.05%
2022/12/05	1	126.00	8.1	126.06	125.50	-7.1	4,303	-0.16%
2022/12/02	0	0.00	51	121.23	122.50	-51	4,187	-1.22%
2022/12/01	1	121.00	9	121.00	121.00	-8	4,176	-0.19%
2022/11/28	0	0.00	0.1	118.00	118.00	-0.1	4,194	0.00%
2022/11/25	0.1	118.50	10	119.00	117.50	-9.9	4,243	-0.23%
2022/11/24	1	119.50	0	0.00	119.00	1	4,265	0.02%
2022/11/23	0	0.00	56	119.01	119.50	-56	4,284	-1.31%
2022/11/22	0.1	117.50	0	0.00	118.00	0.1	4,319	0.00%
2022/11/21	11	117.50	0	0.00	119.00	11	4,313	0.26%
2022/11/18	0	0.00	1	118.50	118.50	-1	4,318	-0.02%
2022/11/16	7.2	120.49	0	0.00	120.00	7.2	4,351	0.17%
2022/11/15	0	0.00	3	119.00	119.00	-3	4,269	-0.07%
2022/11/14	0	0.00	1	117.50	118.00	-1	4,215	-0.02%
2022/11/11	1	115.50	0	0.00	116.00	1	4,172	0.02%
2022/11/08	0	0.00	5	113.00	113.50	-5	4,113	-0.12%
2022/11/01	5	108.30	0	0.00	108.00	5	4,304	0.12%
2022/10/17	0	0.00	0	107.50	108.50	0	4,235	0.00%
2022/10/14	0	0.00	2	110.50	111.00	-2	4,355	-0.05%
2022/10/07	1	108.50	1	108.50	109.00	0	4,666	0.00%
2022/10/06	2	109.00	2	111.00	109.00	0	4,699	0.00%
2022/10/05	9	108.72	0	0.00	108.00	9	4,686	0.19%
2022/09/21	0	0.00	100	114.00	114.50	-100	4,797	-2.08%
2022/09/19	0	0.00	1	115.00	114.00	-1	4,856	-0.02%
2022/09/07	1	110.50	0.1	111.00	112.50	1	5,051	0.02%
2022/09/05	0	0.00	1	109.00	109.50	-1	5,020	-0.02%
2022/09/02	7	110.86	0.1	110.50	109.00	7	5,027	0.14%
2022/08/30	0.1	114.00	0	0.00	113.50	0.1	4,973	0.00%
2022/08/23	10	115.00	0	0.00	115.00	10	5,538	0.18%
2022/08/16	0	0.00	1	118.00	118.50	-1	6,271	-0.02%
2022/08/11	2	118.25	0	0.00	118.00	2	6,179	0.03%
2022/08/10	0	0.00	1	116.50	118.00	-1	6,048	-0.02%
2022/08/08	1	114.50	0	0.00	115.50	1	5,897	0.02%
2022/08/03	0	0.00	0.3	112.50	113.00	-0.3	5,923	0.00%
2022/08/02	0	110.00	0	0.00	111.00	0	5,903	0.00%
2022/07/28	0	0.00	2	111.00	111.50	-2	5,882	-0.03%
2022/07/27	0.1	111.00	0	0.00	113.00	0.1	5,862	0.00%
2022/07/25	0.2	112.00	0	0.00	112.50	0.2	5,852	0.00%
2022/07/22	1	113.00	1	112.50	112.50	0	5,834	0.00%
2022/07/21	1	113.00	2	112.25	113.50	-1	5,817	-0.02%
2022/07/20	0	0.00	12	106.54	109.00	-12	5,704	-0.21%
2022/07/15	0	0.00	3	100.60	100.50	-3	5,599	-0.05%
2022/07/14	0	0.00	2	95.90	96.30	-2	5,579	-0.04%
2022/07/08	1	95.30	0	0.00	96.00	1	5,669	0.02%
2022/07/05	10	95.90	0	0.00	96.30	10	5,711	0.18%
2022/07/04	0	0.00	1	97.60	97.60	-1	5,739	-0.02%
2022/07/01	1	95.50	5	96.04	95.80	-4	5,865	-0.07%
2022/06/27	5	104.50	1	104.00	104.00	4	5,736	0.07%
2022/06/23	0	0.00	1	102.00	101.50	-1	5,909	-0.02%
2022/06/22	1	102.00	0	0.00	102.00	1	5,983	0.02%
2022/06/17	6	110.00	0	0.00	111.00	6	6,100	0.10%
2022/06/16	3	112.50	1	112.50	111.00	2	6,177	0.03%
2022/06/14	3	114.00	0	0.00	116.00	3	6,548	0.05%
2022/06/08	1	118.00	0	0.00	118.00	1	6,448	0.02%
2022/06/06	0	0.00	1	116.00	118.00	-1	6,344	-0.02%
2022/06/01	2	119.00	0	0.00	119.00	2	6,125	0.03%
2022/05/31	2	118.00	3	120.67	121.00	-1	5,982	-0.02%
2022/05/30	0	0.00	7	120.36	118.50	-7	5,703	-0.12%
2022/05/27	1	114.00	0	0.00	114.50	1	5,320	0.02%
2022/05/26	3	115.17	12	115.67	115.50	-9	5,226	-0.17%
2022/05/25	2	113.00	0	0.00	113.00	2	5,015	0.04%
2022/05/24	0	0.00	3	110.33	111.00	-3	4,933	-0.06%
2022/05/18	0	0.00	2	108.25	107.50	-2	4,748	-0.04%
2022/05/17	0	0.00	5	107.00	107.50	-5	4,734	-0.11%
2022/05/10	5	103.00	1	103.00	103.50	4	4,622	0.09%
2022/05/04	0	0.00	4	107.50	108.50	-4	4,594	-0.09%
2022/04/28	4	104.50	0	0.00	105.00	4	4,610	0.09%
2022/04/26	1	104.00	0	0.00	105.50	1	4,559	0.02%
2022/04/22	0	0.00	3	110.50	110.50	-3	4,376	-0.07%
2022/04/21	2	111.50	2	110.50	111.50	0	4,330	0.00%
2022/04/19	1	107.00	0	0.00	106.50	1	4,137	0.02%
2022/04/13	0	0.00	3	108.00	108.00	-3	4,044	-0.07%
2022/04/11	0	0.00	3	105.00	106.00	-3	3,952	-0.08%
2022/03/30	0	0.00	2	109.00	109.50	-2	3,464	-0.06%
2022/03/29	1	113.00	0	0.00	110.50	1	3,393	0.03%
2022/03/23	2	110.00	0	0.00	109.50	2	2,975	0.07%
2022/03/22	2	108.50	1	107.50	109.00	1	2,825	0.04%
2022/03/21	1	108.00	0	0.00	108.50	1	2,784	0.04%
2022/03/17	0	0.00	9	102.89	104.00	-9	2,347	-0.38%
2022/03/08	2	92.00	0	0.00	91.00	2	2,153	0.09%
2022/03/02	1	93.90	19	94.00	94.30	-18	2,241	-0.80%
2022/02/24	1	92.40	0	0.00	92.40	1	2,244	0.04%
2022/02/22	2	93.30	0	0.00	93.70	2	2,265	0.09%
2022/02/15	1	92.50	0	0.00	92.50	1	2,468	0.04%
2022/02/11	3	94.50	0	0.00	94.60	3	2,490	0.12%
2022/02/07	10	95.65	0	0.00	96.40	10	2,584	0.39%
2022/01/04	0	0.00	3	101.00	100.50	-3	2,453	-0.12%
2021/12/30	0	0.00	1	100.50	100.50	-1	2,457	-0.04%
2021/12/29	1	102.00	0	0.00	102.00	1	2,480	0.04%
2021/12/15	1	96.30	0	0.00	96.10	1	2,798	0.04%
2021/11/29	0	0.00	0.5	98.50	98.40	-0.5	2,663	-0.02%
2021/11/17	0	0.00	30	100.50	100.00	-30	2,698	-1.11%
2021/11/16	30	102.50	0	0.00	102.00	30	2,625	1.14%
2021/11/11	0	0.00	1	100.00	100.50	-1	2,565	-0.04%
2021/11/10	2	101.00	0	0.00	100.50	2	2,571	0.08%
2021/11/09	1	104.00	2	104.00	103.00	-1	2,561	-0.04%
2021/11/05	0	0.00	1	102.50	101.50	-1	2,516	-0.04%
2021/11/04	3	101.50	1	102.00	101.50	2	2,493	0.08%
2021/10/28	0	0.00	2	97.20	97.50	-2	2,428	-0.08%
2021/10/25	0	0.00	4	95.10	95.10	-4	2,573	-0.16%
2021/10/08	0	0.00	1	95.30	94.30	-1	3,286	-0.03%
2021/10/07	0	0.00	1	94.20	94.60	-1	3,330	-0.03%
2021/10/06	2	91.30	0	0.00	90.50	2	3,376	0.06%
2021/10/01	1	94.60	0	0.00	94.70	1	3,393	0.03%
2021/09/23	0	0.00	2	99.40	100.50	-2	3,488	-0.06%
2021/09/22	2	94.70	0	0.00	95.00	2	3,573	0.06%
2021/09/17	0	0.00	1	98.80	97.70	-1	3,569	-0.03%
2021/09/15	1	97.70	0	0.00	97.60	1	3,744	0.03%
2021/09/09	2	96.80	2	97.40	97.00	0	4,103	0.00%
2021/09/07	0	0.00	6	99.05	99.10	-6	4,151	-0.14%
2021/09/03	0	0.00	0.2	98.50	99.50	-0.2	4,315	0.00%
2021/09/02	0	0.00	1	98.50	98.10	-1	4,473	-0.02%
2021/08/31	2	98.20	3	98.80	99.30	-1	4,465	-0.02%
2021/08/30	1	96.10	0	0.00	96.80	1	4,361	0.02%
2021/08/25	0	0.00	2	97.90	98.10	-2	4,418	-0.05%
2021/08/24	2	96.30	0	0.00	96.50	2	4,486	0.04%
2021/08/23	0	0.00	3	97.30	97.00	-3	4,548	-0.07%
2021/08/18	1	97.90	0	0.00	98.10	1	4,765	0.02%
2021/08/16	1	96.50	0	0.00	96.40	1	4,833	0.02%
2021/08/13	1	98.80	0	0.00	98.00	1	4,841	0.02%
2021/08/11	0	0.00	4	100.00	100.00	-4	4,891	-0.08%
2021/08/06	0	0.00	1	104.50	104.00	-1	5,135	-0.02%
2021/08/05	0	0.00	4	104.50	105.00	-4	5,304	-0.08%
2021/07/30	150	105.68	0	0.00	104.50	150	5,767	2.60%	大買/鉅額交易
2021/07/28	0	0.00	2	103.25	106.00	-2	5,818	-0.03%
2021/07/27	1	105.00	0	0.00	105.00	1	5,825	0.02%
2021/07/26	0	0.00	1	103.00	104.00	-1	5,962	-0.02%
2021/07/23	0	0.00	1	103.50	103.50	-1	6,008	-0.02%
2021/07/21	150	102.83	1	102.50	102.00	149	6,072	2.45%	大買/鉅額交易
2021/07/20	4	103.50	12	104.42	103.50	-8	6,088	-0.13%
2021/07/16	0	0.00	2	108.00	109.00	-2	6,168	-0.03%
2021/07/15	0	0.00	1	108.00	107.50	-1	6,195	-0.02%
2021/07/13	2	105.75	0	0.00	104.50	2	6,278	0.03%
2021/07/12	2	104.00	0	0.00	105.00	2	6,264	0.03%
2021/07/09	1	105.00	0	0.00	105.00	1	6,352	0.02%
2021/07/06	1	104.50	0	0.00	104.50	1	6,763	0.01%
2021/07/02	0	0.00	1	104.00	104.00	-1	7,230	-0.01%
2021/07/01	1	104.00	0	0.00	103.50	1	7,363	0.01%
2021/06/29	6	108.00	1	107.50	108.50	5	7,506	0.07%
2021/06/25	0	0.00	1	105.50	105.50	-1	7,569	-0.01%
2021/06/24	2	107.00	3	107.67	106.00	-1	7,520	-0.01%
2021/06/23	2	104.25	4	104.13	105.50	-2	7,407	-0.03%
2021/06/22	1	100.50	0	0.00	99.90	1	7,334	0.01%
2021/06/21	5	101.00	0	0.00	99.90	5	7,366	0.07%
2021/06/18	2	103.50	2	102.00	102.50	0	7,417	0.00%
2021/06/17	2	100.00	0	0.00	101.00	2	7,463	0.03%
2021/06/16	0	0.00	1	101.50	101.50	-1	7,553	-0.01%
2021/06/10	1	100.50	0	0.00	101.00	1	7,819	0.01%
2021/06/07	2	96.40	0	0.00	96.40	2	7,724	0.03%
2021/06/03	1	97.20	0	0.00	97.30	1	7,755	0.01%
2021/06/02	1	98.50	1	96.80	96.90	0	7,769	0.00%
2021/06/01	0.5	98.80	0	0.00	98.40	0.5	7,744	0.01%
2021/05/31	1	97.40	0	0.00	97.00	1	7,735	0.01%
2021/05/28	0	0.00	1	97.30	97.00	-1	7,759	-0.01%
2021/05/25	1	94.60	3	94.30	94.70	-2	7,922	-0.03%
2021/05/21	0	0.00	1	91.70	91.80	-1	8,017	-0.01%
2021/05/18	1	90.10	0	0.00	90.30	1	8,183	0.01%
2021/05/17	0	0.00	5	89.24	88.80	-5	8,126	-0.06%
2021/05/14	2	90.00	0	0.00	90.00	2	8,084	0.02%
2021/05/13	0	0.00	3	93.17	91.80	-3	8,068	-0.04%
2021/05/12	2	85.40	1	90.00	87.00	1	7,953	0.01%
2021/05/11	3	93.30	1	94.50	92.50	2	7,833	0.03%
2021/05/05	0	0.00	2	98.75	98.40	-2	7,764	-0.03%
2021/05/04	0.1	99.00	1	98.50	98.70	-0.9	7,911	-0.01%
2021/05/03	7	100.43	0	0.00	99.30	7	8,010	0.09%
2021/04/29	0.1	106.50	0	0.00	106.00	0.1	7,927	0.00%
2021/04/28	0.1	105.00	10	105.00	104.50	-9.9	7,916	-0.13%
2021/04/27	0	0.00	15	105.23	106.00	-15	8,020	-0.19%
2021/04/26	2	103.75	0	0.00	104.00	2	7,997	0.03%
2021/04/23	0	0.00	4	104.50	104.00	-4	8,012	-0.05%
2021/04/22	0	0.00	2	104.50	103.50	-2	8,180	-0.02%
2021/04/21	2	105.00	3	104.50	104.50	-1	8,311	-0.01%
2021/04/20	2	107.25	2	106.50	107.00	0	8,264	0.00%
2021/04/19	0	0.00	1	108.50	109.00	-1	8,294	-0.01%
2021/04/16	0	0.00	5	111.00	111.50	-5	8,304	-0.06%
2021/04/15	2	108.75	0	0.00	109.00	2	8,439	0.02%
2021/04/14	4	107.75	10	108.20	108.50	-6	8,415	-0.07%
2021/04/13	3	113.00	6	112.00	112.00	-3	8,447	-0.04%
2021/04/12	1	114.50	0	0.00	114.50	1	8,368	0.01%
2021/04/09	3	113.33	0	0.00	113.00	3	8,500	0.04%
2021/04/08	7	116.00	2	116.00	115.50	5	8,341	0.06%
2021/04/07	507	116.28	0	0.00	116.50	507	8,172	6.20%	大買/鉅額交易
2021/04/06	2	117.50	0	0.00	117.50	2	8,105	0.02%
2021/04/01	6	120.00	0	0.00	118.00	6	8,026	0.07%
2021/03/31	5	121.60	1	124.50	120.50	4	7,871	0.05%
2021/03/25	1	124.50	0	0.00	123.50	1	7,743	0.01%
2021/03/24	2	127.50	3	127.50	126.00	-1	7,811	-0.01%
2021/03/23	6	125.83	0	127.50	125.00	6	7,813	0.08%
2021/03/22	6	127.25	0	0.00	127.00	6	7,819	0.08%
2021/03/18	2	127.00	2	128.00	127.50	0	7,820	0.00%
2021/03/17	5	123.00	1	125.00	124.50	4	7,709	0.05%
2021/03/16	0	0.00	10	123.15	122.50	-10	7,650	-0.13%
2021/03/12	0	0.00	1	120.50	120.50	-1	7,739	-0.01%
2021/03/11	3	119.33	0	0.00	119.00	3	7,927	0.04%
2021/03/10	0	0.00	2	119.50	119.50	-2	7,995	-0.03%
2021/03/09	1	119.00	1	119.00	118.00	0	8,052	0.00%
2021/03/08	0	0.00	1	122.00	119.00	-1	8,140	-0.01%
2021/03/04	1	120.50	0	0.00	119.50	1	8,397	0.01%
2021/03/02	1	120.50	1	120.50	121.00	0	8,460	0.00%
2021/02/26	1	120.00	1	121.50	120.00	0	8,488	0.00%
2021/02/25	7	121.64	1	122.50	122.00	6	8,422	0.07%
2021/02/22	0	0.00	1	120.00	120.00	-1	8,544	-0.01%
2021/02/19	0	0.00	4	119.25	120.50	-4	8,630	-0.05%
2021/02/18	0	0.00	5	117.80	118.00	-5	8,556	-0.06%
2021/02/17	0	0.00	1	117.00	116.00	-1	8,534	-0.01%
2021/01/28	1	116.00	0	0.00	116.00	1	8,436	0.01%
2021/01/26	2	119.50	0	0.00	118.50	2	8,322	0.02%
2021/01/22	0	0.00	2	116.00	117.00	-2	8,084	-0.02%
2021/01/20	3	113.00	2	114.00	113.00	1	7,926	0.01%
2021/01/18	0	0.00	2	118.00	118.50	-2	7,774	-0.03%
2021/01/15	1	120.00	0	0.00	117.50	1	7,769	0.01%
2021/01/12	0	0.00	3	121.00	118.00	-3	7,508	-0.04%
2021/01/08	1	121.00	2	118.50	119.00	-1	7,481	-0.01%
2021/01/07	1	121.00	0	0.00	120.00	1	7,342	0.01%
2021/01/06	3	120.83	2	120.75	119.50	1	7,285	0.01%
2021/01/05	1	119.50	8	118.50	119.00	-7	7,080	-0.10%
2021/01/04	4	119.00	1	119.00	119.00	3	7,046	0.04%
2020/12/30	2	114.00	0	0.00	115.00	2	6,730	0.03%
2020/12/28	1	116.00	0	0.00	115.50	1	6,650	0.02%
2020/12/23	0	0.00	3	118.17	118.00	-3	6,631	-0.05%
2020/12/21	2	119.00	0	0.00	118.50	2	6,710	0.03%
2020/12/18	0	0.00	10	122.15	121.50	-10	6,645	-0.15%
2020/12/17	0	0.00	8	120.25	119.50	-8	6,531	-0.12%
2020/12/16	0	0.00	4	118.50	120.00	-4	6,471	-0.06%
2020/12/15	4.2	114.07	0	0.00	113.00	4.2	6,382	0.07%
2020/12/11	11.2	118.10	0	0.00	118.00	11.2	6,293	0.18%
2020/12/10	3	119.17	0	0.00	119.50	3	6,250	0.05%
2020/12/09	1	122.00	0	0.00	122.50	1	6,204	0.02%
2020/12/08	1	123.00	0	0.00	121.50	1	6,106	0.02%
2020/12/07	4	122.25	0	0.00	123.00	4	6,020	0.07%
2020/12/03	0	0.00	1	124.00	123.00	-1	5,739	-0.02%
2020/12/01	2	123.50	1	124.50	124.50	1	5,626	0.02%
2020/11/30	3	123.50	2	125.50	123.50	1	5,620	0.02%
2020/11/27	1	121.50	0	0.00	122.00	1	5,453	0.02%
2020/11/20	2	117.75	0	0.00	116.50	2	5,127	0.04%
2020/11/19	4	118.38	1	119.00	119.00	3	4,975	0.06%
2020/11/18	2	122.00	0	0.00	121.50	2	4,811	0.04%
2020/11/16	0	0.00	5	126.30	126.00	-5	4,802	-0.10%
2020/11/13	3	122.00	0	0.00	123.00	3	4,804	0.06%
2020/11/12	0	0.00	1	124.00	124.00	-1	4,839	-0.02%
2020/11/11	1	123.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	9	123.72	0	0.00	122.00	9	4,756	0.19%
2020/11/06	0	0.00	5	128.00	127.50	-5	4,792	-0.10%
2020/11/05	0	0.00	5	126.60	126.50	-5	4,824	-0.10%
2020/11/04	1	126.00	4	125.50	126.00	-3	4,890	-0.06%
2020/11/03	1	122.00	0	0.00	123.00	1	5,065	0.02%
2020/11/02	6	118.67	2	118.50	119.50	4	5,230	0.08%
2020/10/30	2	124.00	0	0.00	121.00	2	5,368	0.04%
2020/10/29	2	126.00	1	125.50	127.00	1	5,308	0.02%
2020/10/28	3	128.00	0	0.00	128.00	3	5,353	0.06%
2020/10/27	14	129.86	0	0.00	130.00	14	5,379	0.26%
2020/10/26	2	131.75	0	0.00	131.50	2	5,405	0.04%
2020/10/23	9	132.61	1	135.50	132.50	8	5,498	0.15%
2020/10/22	1	135.50	4	133.75	134.50	-3	5,518	-0.05%
2020/10/21	16	134.09	1	133.50	133.50	15	5,508	0.27%
2020/10/20	10	134.30	0	0.00	135.00	10	5,471	0.18%
2020/10/19	1	137.00	25	136.38	137.50	-24	5,339	-0.45%
2020/10/15	4	126.00	0	0.00	126.00	4	5,175	0.08%
2020/10/14	2	127.00	2	130.00	129.00	0	5,135	0.00%
2020/10/13	7	129.50	0	0.00	129.00	7	5,157	0.14%
2020/10/08	4	130.75	1	131.50	131.50	3	5,193	0.06%
2020/10/07	0	0.00	2	132.00	131.00	-2	5,249	-0.04%
2020/10/06	2	132.75	8	132.13	132.50	-6	5,297	-0.11%
2020/09/25	2	124.00	0	0.00	123.00	2	5,791	0.03%
2020/09/24	3	126.00	0	0.00	125.00	3	5,843	0.05%
2020/09/23	0	0.00	1	133.00	131.50	-1	5,832	-0.02%
2020/09/18	4	134.00	4	134.00	134.50	0	6,094	0.00%
2020/09/17	1	133.00	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	3	133.17	134.50	-3	6,221	-0.05%
2020/09/15	2	130.50	1	129.00	129.00	1	6,160	0.02%
2020/09/14	0	0.00	5	129.20	129.00	-5	6,224	-0.08%
2020/09/11	1	122.00	2	123.50	123.00	-1	6,211	-0.02%
2020/09/10	2	121.00	0	0.00	121.00	2	6,215	0.03%
2020/09/07	0	0.00	1	125.00	123.50	-1	6,366	-0.02%
2020/09/03	5	126.80	2	129.50	126.00	3	6,406	0.05%
2020/09/02	0	0.00	17	126.06	127.50	-17	6,451	-0.26%
2020/08/31	3	126.00	0	0.00	123.00	3	6,496	0.05%
2020/08/25	0	0.00	1	125.50	127.00	-1	6,932	-0.01%
2020/08/21	1	127.00	2	128.00	129.50	-1	6,970	-0.01%
2020/08/20	5	126.10	0	0.00	124.00	5	6,994	0.07%
2020/08/19	2	132.00	0	0.00	132.50	2	7,028	0.03%
2020/08/18	4	133.25	0	0.00	132.00	4	7,053	0.06%
2020/08/13	8	137.50	0	0.00	134.50	8	7,187	0.11%
2020/08/11	11	140.73	0	0.00	139.00	11	7,184	0.15%
2020/08/10	4	142.75	0	0.00	144.00	4	7,157	0.06%
2020/08/07	2	146.50	2	149.50	146.50	0	7,138	0.00%
2020/08/06	2	143.00	305	143.98	145.00	-303	7,004	-4.33%	大賣/鉅額交易
2020/08/05	1	142.00	15	137.60	140.00	-14	6,901	-0.20%
2020/08/04	2	129.50	1	129.50	131.50	1	6,897	0.01%
2020/08/03	2	131.00	0	0.00	130.00	2	6,959	0.03%
2020/07/30	0	0.00	3	135.83	135.50	-3	7,207	-0.04%
2020/07/29	5	129.90	6	134.50	134.50	-1	7,397	-0.01%
2020/07/28	0	0.00	6	132.50	132.50	-6	7,439	-0.08%
2020/07/23	4	130.63	2	131.25	130.00	2	7,617	0.03%
2020/07/22	3	131.83	0	0.00	131.50	3	7,634	0.04%
2020/07/21	60	133.50	0	0.00	133.50	60	7,740	0.78%
2020/07/17	2	130.00	0	0.00	130.50	2	7,763	0.03%
2020/07/15	2	134.00	6	137.50	133.50	-4	7,790	-0.05%
2020/07/14	1	136.00	0	0.00	135.00	1	7,906	0.01%
2020/07/13	1	132.00	0	0.00	135.50	1	7,949	0.01%
2020/07/10	3	137.17	0	0.00	132.50	3	7,985	0.04%
2020/07/09	7	139.29	10	140.45	139.00	-3	8,096	-0.04%
2020/07/08	3	133.00	7	136.00	136.50	-4	7,985	-0.05%
2020/07/07	7	136.71	1	137.00	137.00	6	7,937	0.08%
2020/07/06	1	137.50	0	0.00	138.00	1	7,951	0.01%
2020/07/03	0	0.00	4	135.00	135.00	-4	8,099	-0.05%
2020/07/01	0	0.00	2	133.00	132.50	-2	8,184	-0.02%
2020/06/30	3	128.17	0	0.00	128.50	3	8,145	0.04%
2020/06/29	8	128.38	0	0.00	127.50	8	8,153	0.10%
2020/06/23	4	130.50	1	130.50	132.00	3	8,172	0.04%
2020/06/17	1	133.50	0	0.00	132.00	1	8,226	0.01%
2020/06/15	2	131.00	2	133.00	132.00	0	8,612	0.00%
2020/06/12	2	127.00	3	132.67	133.50	-1	8,691	-0.01%
2020/06/11	7	134.21	0	0.00	131.50	7	8,805	0.08%
2020/06/10	1	135.00	0	0.00	135.50	1	8,923	0.01%
2020/06/09	2	137.00	4	137.00	138.00	-2	8,899	-0.02%
2020/06/08	0	0.00	3	132.83	133.00	-3	8,923	-0.03%
2020/06/05	1	129.50	0	0.00	129.50	1	8,981	0.01%
2020/06/04	16	130.31	4	132.00	131.50	12	9,002	0.13%
2020/06/03	1	130.00	6	129.50	129.00	-5	8,934	-0.06%
2020/06/02	4	125.25	3	127.33	125.00	1	8,859	0.01%
2020/06/01	0	0.00	2	123.00	123.00	-2	8,719	-0.02%
2020/05/28	0	0.00	1	119.50	117.50	-1	8,692	-0.01%
2020/05/26	1	122.00	8	121.50	121.00	-7	8,710	-0.08%
2020/05/25	1	113.00	8	116.50	117.00	-7	8,559	-0.08%
2020/05/22	10	114.60	6	118.00	112.00	4	8,527	0.05%
2020/05/21	0	0.00	4	116.25	116.00	-4	8,422	-0.05%
2020/05/20	0	0.00	2	113.00	113.00	-2	8,377	-0.02%
2020/05/19	1	111.50	0	0.00	109.00	1	8,333	0.01%
2020/05/18	3	109.67	1	110.00	108.50	2	8,286	0.02%
2020/05/15	4	113.25	1	113.00	113.50	3	8,304	0.04%
2020/05/14	12	114.67	0	0.00	113.50	12	8,253	0.15%
2020/05/13	5	114.80	2	117.50	117.50	3	8,232	0.04%
2020/05/12	0	0.00	1	117.50	117.00	-1	8,357	-0.01%
2020/05/11	10	119.55	6	122.83	118.00	4	8,262	0.05%
2020/05/08	4	116.75	0	0.00	117.00	4	8,120	0.05%
2020/05/07	1	116.00	0	0.00	117.00	1	8,064	0.01%
2020/05/06	4	115.38	13	116.73	119.00	-9	7,936	-0.11%
2020/05/05	4	110.50	20	112.93	113.00	-16	7,753	-0.21%
2020/05/04	10	104.90	8	106.25	106.00	2	7,540	0.03%
2020/04/30	3	107.83	8	107.75	108.00	-5	7,465	-0.07%
2020/04/29	2	103.00	10	103.70	104.00	-8	7,406	-0.11%
2020/04/28	4	100.00	0	0.00	101.00	4	7,369	0.05%
2020/04/27	0	0.00	2	102.00	102.00	-2	7,301	-0.03%
2020/04/22	2	98.10	0	0.00	100.00	2	7,041	0.03%
2020/04/21	2	100.00	0	0.00	100.00	2	7,007	0.03%
2020/04/20	0	0.00	1	102.50	102.00	-1	6,917	-0.01%
2020/04/17	9	101.61	0	0.00	102.50	9	6,889	0.13%
2020/04/16	1	103.00	5	103.50	102.00	-4	6,745	-0.06%
2020/04/15	4	102.88	0	0.00	102.00	4	6,702	0.06%
2020/04/14	4	104.00	8	102.35	103.50	-4	6,747	-0.06%
2020/04/13	2	94.80	0	0.00	95.20	2	6,553	0.03%
2020/04/10	4	96.40	0	0.00	96.80	4	6,530	0.06%
2020/04/09	5	99.82	3	98.13	98.00	2	6,512	0.03%
2020/04/08	0	0.00	10	97.06	99.90	-10	6,356	-0.16%
2020/04/07	6	90.97	3	92.20	91.30	3	6,116	0.05%
2020/04/06	3	88.47	0	0.00	90.30	3	5,958	0.05%
2020/04/01	4	91.80	0	0.00	91.00	4	5,831	0.07%
2020/03/31	4	92.65	4	93.05	93.00	0	5,787	0.00%
2020/03/30	2	90.30	1	90.80	91.10	1	5,670	0.02%
2020/03/27	6	93.48	7	94.76	93.00	-1	5,581	-0.02%
2020/03/26	0	0.00	8	89.03	90.90	-8	5,468	-0.15%
2020/03/25	0	0.00	6	86.65	86.80	-6	5,371	-0.11%
2020/03/24	6	81.13	8	80.29	81.10	-2	5,344	-0.04%
2020/03/23	7	75.49	7	75.96	75.50	0	5,288	0.00%
2020/03/20	8	77.13	11	79.01	78.50	-3	5,274	-0.06%
2020/03/19	9	76.22	0	0.00	73.00	9	4,973	0.18%
2020/03/18	6	81.45	27	81.18	81.10	-21	4,889	-0.43%
2020/03/17	2	82.00	1	81.00	79.20	1	4,774	0.02%
2020/03/16	2	92.10	2	94.65	87.80	0	4,608	0.00%
2020/03/13	2	91.80	0	0.00	91.40	2	4,484	0.04%
2020/03/12	12	102.63	7	103.21	101.50	5	4,455	0.11%
2020/03/11	9	114.78	2	120.00	112.50	7	4,343	0.16%
2020/03/09	5	113.50	0	0.00	112.00	5	4,238	0.12%
2020/03/06	2	118.00	0	0.00	118.50	2	4,197	0.05%
2020/03/04	0	0.00	5	119.50	121.00	-5	4,174	-0.12%
2020/03/03	7	120.50	0	0.00	121.00	7	4,120	0.17%
2020/03/02	3	112.00	0	0.00	118.00	3	4,047	0.07%
2020/02/27	0	0.00	3	115.00	115.50	-3	4,021	-0.07%
2020/02/24	8	119.25	0	0.00	119.50	8	3,970	0.20%
2020/02/20	0	0.00	1	124.00	123.00	-1	4,012	-0.02%
2020/02/19	5	122.30	4	123.50	123.00	1	4,012	0.02%
2020/02/18	5	122.20	2	122.50	122.00	3	4,032	0.07%
2020/02/17	9	125.22	0	0.00	123.00	9	4,247	0.21%
2020/02/14	0	0.00	2	130.00	128.50	-2	4,453	-0.04%
2020/02/13	3	126.33	1	127.50	127.00	2	4,607	0.04%
2020/02/12	2	129.00	2	133.00	127.00	0	4,606	0.00%
2020/02/11	0	0.00	2	125.00	124.50	-2	4,448	-0.04%
2020/02/06	0	0.00	2	123.50	122.50	-2	4,536	-0.04%
2020/02/05	2	120.00	0	0.00	120.50	2	4,545	0.04%
2020/02/04	1	121.00	3	124.33	124.50	-2	4,547	-0.04%
2020/01/31	4	118.00	3	119.67	119.50	1	4,683	0.02%
2020/01/30	4	123.25	0	0.00	121.50	4	4,671	0.09%
2020/01/20	4	134.75	0	0.00	134.50	4	4,703	0.09%
2020/01/17	0	0.00	2	138.00	136.50	-2	4,784	-0.04%
2020/01/16	0	0.00	3	137.17	137.00	-3	4,881	-0.06%
2020/01/15	6	135.50	6	137.33	136.00	0	4,998	0.00%
2020/01/14	1	136.50	0	0.00	136.00	1	5,093	0.02%
2020/01/13	0	0.00	6	137.50	138.00	-6	5,167	-0.12%
2020/01/10	7	134.43	1	135.00	135.00	6	5,290	0.11%
2020/01/09	0	0.00	6	136.00	136.00	-6	5,351	-0.11%
2020/01/07	25	135.32	5	135.70	131.50	20	5,513	0.36%
2020/01/06	8	143.25	7	143.21	142.00	1	5,517	0.02%
2020/01/03	2	145.00	2	148.00	147.00	0	5,539	0.00%
2020/01/02	3	145.50	14	147.79	146.50	-11	5,619	-0.20%
2019/12/31	2	142.50	0	0.00	143.00	2	5,656	0.04%
2019/12/30	3	142.67	18	143.67	142.00	-15	5,655	-0.27%
2019/12/27	0	0.00	7	142.00	142.00	-7	5,712	-0.12%
2019/12/25	3	140.67	2	141.00	140.50	1	5,946	0.02%
2019/12/24	0	0.00	1	138.50	139.00	-1	5,981	-0.02%
2019/12/23	6	138.00	0	0.00	138.50	6	5,996	0.10%
2019/12/20	2	136.00	0	0.00	139.50	2	6,035	0.03%
2019/12/19	8	138.50	3	139.00	137.00	5	6,037	0.08%
2019/12/18	2	141.75	4	144.88	141.50	-2	6,000	-0.03%
2019/12/17	0	0.00	12	140.83	141.00	-12	5,987	-0.20%
2019/12/13	8	135.88	9	138.78	136.00	-1	6,102	-0.02%
2019/12/11	4	136.00	0	0.00	136.50	4	6,151	0.07%
2019/12/10	0	0.00	5	138.00	138.50	-5	6,206	-0.08%
2019/12/09	2	134.00	0	0.00	136.50	2	6,242	0.03%
2019/12/05	20	133.10	0	0.00	133.00	20	6,431	0.31%
2019/12/04	0	0.00	4	138.00	135.00	-4	6,443	-0.06%
2019/12/03	0	0.00	1	134.00	133.00	-1	6,417	-0.02%
2019/12/02	4	130.50	0	0.00	134.50	4	6,441	0.06%
2019/11/29	6	134.67	0	0.00	134.50	6	6,438	0.09%
2019/11/27	5	138.50	0	0.00	138.50	5	6,511	0.08%
2019/11/26	2	138.00	2	136.50	136.50	0	6,528	0.00%
2019/11/22	2	137.50	0	0.00	136.50	2	6,716	0.03%
2019/11/21	4	136.00	4	138.50	139.00	0	6,770	0.00%
2019/11/18	1	139.50	0	0.00	141.00	1	6,901	0.01%
2019/11/15	5	139.40	3	138.00	138.00	2	6,955	0.03%
2019/11/14	12	138.92	4	137.00	139.50	8	6,980	0.11%
2019/11/13	8	143.81	4	139.00	139.00	4	6,864	0.06%
2019/11/12	2	146.00	3	148.83	153.00	-1	6,719	-0.01%
2019/11/11	1	149.00	1	144.00	144.00	0	6,880	0.00%
2019/11/08	1	145.50	0	0.00	147.50	1	6,920	0.01%
2019/11/06	2	147.50	2	145.00	145.00	0	7,017	0.00%
2019/11/05	1	146.50	0	0.00	147.50	1	6,944	0.01%
2019/11/04	3	146.50	2	146.00	146.00	1	6,984	0.01%
2019/10/30	1	145.00	1	148.50	148.50	0	7,201	0.00%
2019/10/29	1	148.50	1	144.00	144.00	0	7,342	0.00%
2019/10/28	2	146.50	3	147.50	147.50	-1	7,266	-0.01%
2019/10/25	2	145.50	5	146.80	145.00	-3	7,201	-0.04%
2019/10/24	2	139.50	8	142.13	144.50	-6	7,147	-0.08%
2019/10/23	4	135.75	2	138.50	138.00	2	7,109	0.03%
2019/10/22	2	136.00	10	138.30	139.50	-8	7,049	-0.11%
2019/10/21	3	133.17	5	136.30	135.50	-2	6,986	-0.03%
2019/10/18	5	131.00	8	133.44	134.50	-3	6,974	-0.04%
2019/10/17	0	0.00	8	129.75	131.00	-8	6,998	-0.11%
2019/10/16	2	127.25	11	128.41	127.00	-9	7,007	-0.13%
2019/10/15	3	122.33	7	125.07	124.00	-4	7,095	-0.06%
2019/10/14	4	123.00	13	124.35	124.00	-9	7,135	-0.13%
2019/10/08	4	121.00	11	121.41	121.00	-7	7,037	-0.10%
2019/10/07	1	117.00	10	119.30	119.50	-9	7,006	-0.13%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	10	114.80	0	0.00	114.00	10	6,984	0.14%
2019/10/02	4	117.13	6	119.00	117.00	-2	6,969	-0.03%
2019/10/01	1	116.00	7	116.00	117.50	-6	6,873	-0.09%
2019/09/27	7	112.36	0	0.00	111.00	7	6,828	0.10%
2019/09/26	1	117.00	1	115.00	115.00	0	6,812	0.00%
2019/09/24	2	116.00	4	119.25	116.00	-2	6,898	-0.03%
2019/09/23	5	118.00	6	116.67	117.50	-1	6,891	-0.01%
2019/09/20	2	115.00	2	115.50	115.00	0	6,912	0.00%
2019/09/19	3	116.50	3	116.67	115.50	0	6,823	0.00%
2019/09/18	0	0.00	4	116.00	115.00	-4	6,771	-0.06%
2019/09/17	1	110.50	0	0.00	112.50	1	6,653	0.02%
2019/09/11	1	110.00	2	112.50	110.50	-1	6,562	-0.02%
2019/09/10	8	109.50	5	112.00	112.00	3	6,519	0.05%
2019/09/09	4	114.00	0	0.00	113.00	4	6,341	0.06%
2019/09/05	0	0.00	20	118.45	119.50	-20	6,246	-0.32%
2019/09/04	8	117.13	0	0.00	117.50	8	6,290	0.13%
2019/09/03	2	116.00	0	0.00	116.00	2	6,360	0.03%
2019/08/30	5	118.30	1	116.00	116.00	4	6,377	0.06%
2019/08/29	1	116.00	1	115.00	115.00	0	6,455	0.00%
2019/08/28	8	116.50	0	0.00	115.00	8	6,463	0.12%
2019/08/26	8	117.00	0	0.00	117.00	8	6,408	0.12%
2019/08/23	6	122.00	3	122.00	122.00	3	6,355	0.05%
2019/08/22	4	125.00	13	123.92	123.00	-9	6,351	-0.14%
2019/08/21	1	119.50	0	0.00	119.00	1	6,220	0.02%
2019/08/20	3	119.50	0	0.00	119.00	3	6,240	0.05%
2019/08/16	11	118.41	2	117.25	116.00	9	6,180	0.15%
2019/08/15	16	117.22	0	0.00	117.50	16	6,140	0.26%
2019/08/14	2	113.50	10	117.60	119.50	-8	6,084	-0.13%
2019/08/13	0	0.00	22	106.30	109.00	-22	5,821	-0.38%
2019/08/12	16	106.00	1	106.00	106.00	15	5,877	0.26%
2019/08/07	0	0.00	4	105.00	102.50	-4	5,980	-0.07%
2019/08/06	5	101.10	1	102.00	102.00	4	6,038	0.07%
2019/08/02	3	104.17	1	103.50	102.00	2	6,134	0.03%
2019/07/31	4	114.00	13	117.42	114.00	-9	5,892	-0.15%
2019/07/30	3	112.00	0	0.00	112.00	3	5,755	0.05%
2019/07/22	0	0.00	1	116.00	116.00	-1	5,931	-0.02%
2019/07/19	1	116.50	7	115.79	114.50	-6	5,928	-0.10%
2019/07/18	2	112.50	1	113.50	111.50	1	5,934	0.02%
2019/07/17	1	113.00	9	112.67	114.50	-8	5,894	-0.14%
2019/07/16	0	0.00	4	109.00	107.50	-4	5,711	-0.07%
2019/07/15	2	104.25	1	105.00	105.00	1	5,645	0.02%
2019/07/12	1	104.50	0	0.00	104.50	1	5,696	0.02%
2019/07/11	2	103.75	10	104.40	104.00	-8	5,781	-0.14%
2019/07/10	1	99.50	1	101.00	100.50	0	5,864	0.00%
2019/07/09	1	98.70	0	0.00	98.70	1	5,931	0.02%
2019/07/08	0	0.00	3	101.17	99.30	-3	6,245	-0.05%
2019/07/05	4	103.13	2	104.25	104.50	2	6,347	0.03%
2019/07/04	8	103.81	1	103.50	103.50	7	6,542	0.11%
2019/07/03	2	104.00	0	0.00	106.00	2	6,767	0.03%
2019/07/01	1	103.00	7	105.50	106.50	-6	7,287	-0.08%
2019/06/28	2	99.60	0	0.00	99.40	2	7,432	0.03%
2019/06/27	0	0.00	2	101.00	101.50	-2	7,663	-0.03%
2019/06/26	0	0.00	1	98.30	97.90	-1	7,805	-0.01%
2019/06/21	5	98.62	1	97.30	97.30	4	8,117	0.05%
2019/06/19	4	97.95	14	98.60	99.50	-10	8,137	-0.12%
2019/06/14	2	95.50	0	0.00	94.60	2	8,272	0.02%
2019/06/13	3	95.90	1	96.10	96.10	2	8,280	0.02%
2019/06/12	4	95.50	4	96.90	96.80	0	8,267	0.00%
2019/06/11	1	94.70	5	96.62	96.10	-4	8,265	-0.05%
2019/06/10	1	93.80	1	93.80	93.80	0	8,233	0.00%
2019/06/06	3	93.90	1	93.20	93.20	2	8,255	0.02%
2019/06/05	3	94.37	5	95.60	95.80	-2	8,264	-0.02%
2019/06/04	1	90.80	19	90.97	90.30	-18	8,202	-0.22%
2019/06/03	1	90.30	0	0.00	90.80	1	8,211	0.01%
2019/05/31	3	93.17	3	92.73	92.60	0	8,161	0.00%
2019/05/23	2	88.60	0	0.00	88.80	2	8,590	0.02%
2019/05/22	1	89.50	1	91.20	91.30	0	8,601	0.00%
2019/05/21	22	89.95	3	90.43	91.20	19	8,637	0.22%
2019/05/20	5	89.54	7	90.63	89.60	-2	8,578	-0.02%
2019/05/17	14	90.81	0	0.00	87.80	14	8,548	0.16%
2019/05/16	9	95.84	1	94.50	94.50	8	8,525	0.09%
2019/05/15	2	99.00	0	0.00	98.40	2	8,422	0.02%
2019/05/14	12	99.08	2	100.50	99.00	10	8,338	0.12%
2019/05/13	7	100.07	4	101.75	100.50	3	8,317	0.04%
2019/05/10	7	105.43	5	105.60	104.00	2	8,280	0.02%
2019/05/09	6	106.33	4	108.00	108.00	2	8,283	0.02%
2019/05/07	4	110.00	0	0.00	112.00	4	8,201	0.05%
2019/05/06	5	108.40	0	0.00	109.00	5	8,192	0.06%
2019/05/03	3	110.50	9	112.22	111.00	-6	8,201	-0.07%
2019/05/02	2	107.00	0	0.00	108.00	2	8,118	0.02%
2019/04/29	1	111.00	1	108.00	108.00	0	8,060	0.00%
2019/04/26	1	111.00	1	110.00	110.00	0	8,059	0.00%
2019/04/25	2	112.50	1	113.00	113.00	1	8,029	0.01%
2019/04/24	3	109.67	1	109.00	109.00	2	8,007	0.02%
2019/04/23	0	0.00	2	113.00	112.50	-2	7,893	-0.03%
2019/04/22	0	0.00	4	114.00	114.00	-4	7,880	-0.05%
2019/04/19	2	109.00	0	0.00	110.00	2	7,837	0.03%
2019/04/18	2	111.00	0	0.00	109.50	2	7,884	0.03%
2019/04/17	1	113.00	4	113.38	112.50	-3	7,867	-0.04%
2019/04/16	6	112.42	2	113.25	109.00	4	7,771	0.05%
2019/04/15	1	109.00	3	110.33	109.50	-2	7,665	-0.03%
2019/04/12	1	104.50	8	107.75	108.50	-7	7,641	-0.09%
2019/04/09	1	104.00	1	102.00	102.00	0	7,153	0.00%
2019/04/08	0	0.00	18	101.01	103.00	-18	6,900	-0.26%
2019/04/03	9	95.78	7	97.77	95.60	2	6,502	0.03%
2019/04/02	5	93.46	11	96.66	96.00	-6	6,381	-0.09%
2019/04/01	7	93.54	1	94.00	94.00	6	6,138	0.10%
2019/03/29	3	94.60	7	95.90	95.70	-4	5,878	-0.07%
2019/03/28	1	93.50	3	94.40	93.60	-2	5,710	-0.04%
2019/03/27	0	0.00	9	94.63	93.10	-9	5,667	-0.16%
2019/03/22	2	91.60	1	91.70	91.70	1	5,520	0.02%
2019/03/21	0	0.00	1	92.00	91.70	-1	5,556	-0.02%
2019/03/20	1	92.80	0	0.00	91.70	1	5,720	0.02%
2019/03/19	4	92.20	6	92.63	92.90	-2	5,727	-0.03%
2019/03/18	2	89.40	0	0.00	89.80	2	5,614	0.04%
2019/03/15	2	89.50	0	0.00	89.40	2	5,660	0.04%
2019/03/14	2	89.60	0	0.00	89.30	2	5,734	0.03%
2019/03/13	4	89.60	8	91.55	91.50	-4	5,788	-0.07%
2019/03/12	0	0.00	10	90.90	90.00	-10	5,770	-0.17%
2019/03/11	1	89.30	1	88.10	88.10	0	5,822	0.00%
2019/03/08	2	89.70	0	0.00	89.50	2	5,964	0.03%
2019/03/06	1	88.00	2	88.60	88.70	-1	6,117	-0.02%
2019/03/05	8	87.53	0	0.00	87.10	8	6,202	0.13%
2019/03/04	5	88.54	0	0.00	88.30	5	6,260	0.08%
2019/02/27	8	89.23	4	89.68	89.40	4	6,218	0.06%
2019/02/26	1	90.90	8	92.68	91.50	-7	6,140	-0.11%
2019/02/25	1	87.50	1	89.50	89.50	0	5,877	0.00%
2019/02/20	0	0.00	1	90.30	88.20	-1	6,000	-0.02%
2019/02/15	1	84.50	11	84.80	84.80	-10	6,629	-0.15%
2019/02/14	2	82.30	2	82.85	83.00	0	6,742	0.00%
2019/02/13	1	81.70	2	82.60	82.60	-1	6,729	-0.01%
2019/02/12	16	82.88	5	83.28	82.50	11	6,730	0.16%
2019/02/11	3	80.70	5	80.84	81.40	-2	6,679	-0.03%
2019/01/30	2	78.55	6	79.32	79.00	-4	6,682	-0.06%
2019/01/29	18	77.48	14	77.27	77.40	4	6,606	0.06%
2019/01/28	7	78.40	7	78.77	78.70	0	6,608	0.00%
2019/01/25	17	78.06	21	78.69	79.20	-4	6,661	-0.06%
2019/01/24	30	76.63	25	76.25	76.40	5	6,656	0.08%
2019/01/23	3	77.27	4	77.70	78.40	-1	6,732	-0.01%
2019/01/22	4	77.05	6	77.57	77.80	-2	6,717	-0.03%
2019/01/21	1	76.40	0	0.00	76.70	1	6,693	0.01%
2019/01/18	2	74.85	4	76.05	76.70	-2	6,705	-0.03%
2019/01/17	1	74.60	1	73.90	73.70	0	6,666	0.00%
2019/01/16	1	74.10	1	74.90	75.50	0	6,672	0.00%
2019/01/15	0	0.00	1	74.20	74.70	-1	6,644	-0.02%
2019/01/14	1	74.10	0	0.00	72.10	1	6,641	0.02%
2019/01/11	0	0.00	3	74.83	75.40	-3	6,639	-0.05%
2019/01/10	3	73.33	3	73.47	74.10	0	6,654	0.00%
2019/01/09	2	73.90	1	73.80	73.80	1	6,598	0.02%
2019/01/08	6	74.02	6	74.10	74.30	0	6,609	0.00%
2019/01/07	2	74.55	1	75.10	75.10	1	6,604	0.02%
2019/01/04	0	0.00	1	74.40	73.60	-1	6,564	-0.02%
2019/01/03	28	75.34	22	75.71	72.90	6	6,555	0.09%
2019/01/02	2	78.10	0	0.00	78.90	2	6,494	0.03%
2018/12/27	0	0.00	2	79.80	80.30	-2	6,561	-0.03%
2018/12/25	11	78.62	6	79.17	78.30	5	6,576	0.08%
2018/12/24	1	81.60	0	0.00	81.40	1	6,589	0.02%
2018/12/22	5	80.68	3	81.10	81.40	2	6,618	0.03%
2018/12/18	1	81.30	2	82.40	83.00	-1	6,708	-0.01%
2018/12/14	1	81.80	0	0.00	82.40	1	6,780	0.01%
2018/12/13	0	0.00	17	84.09	84.50	-17	6,835	-0.25%
2018/12/12	1	81.70	3	81.67	81.90	-2	6,997	-0.03%
2018/12/11	4	79.43	2	79.80	79.10	2	7,019	0.03%
2018/12/07	7	81.27	3	80.23	79.90	4	7,029	0.06%
2018/12/06	1	79.20	1	79.90	80.60	0	7,042	0.00%
2018/12/05	4	80.03	2	80.35	80.10	2	7,023	0.03%
2018/12/04	4	82.75	2	82.95	82.70	2	7,131	0.03%
2018/12/03	3	81.63	8	81.35	81.90	-5	7,074	-0.07%
2018/11/30	4	78.58	3	79.50	78.30	1	6,936	0.01%
2018/11/29	1	79.10	3	79.73	79.20	-2	6,845	-0.03%
2018/11/28	0	0.00	6	78.13	78.80	-6	6,733	-0.09%
2018/11/27	0	0.00	2	76.30	76.60	-2	6,683	-0.03%
2018/11/26	2	74.30	0	0.00	74.60	2	6,621	0.03%
2018/11/23	5	73.88	3	75.30	75.30	2	6,823	0.03%
2018/11/22	5	75.72	1	75.30	75.00	4	6,906	0.06%
2018/11/20	4	76.55	2	76.45	76.50	2	6,924	0.03%
2018/11/19	5	78.22	5	79.26	78.10	0	6,854	0.00%
2018/11/16	1	78.90	1	78.40	78.40	0	6,724	0.00%
2018/11/15	39	77.28	39	77.29	77.50	0	6,608	0.00%
2018/11/14	7	75.73	22	76.15	76.50	-15	6,318	-0.24%
2018/11/13	3	70.63	11	71.35	72.60	-8	6,119	-0.13%
2018/11/09	0	0.00	1	69.20	69.20	-1	6,143	-0.02%
2018/11/07	3	66.97	6	66.92	67.50	-3	6,581	-0.05%
2018/11/06	2	68.00	0	0.00	68.00	2	6,766	0.03%
2018/11/05	4	69.30	0	0.00	68.40	4	6,747	0.06%
2018/11/02	7	70.97	0	0.00	71.10	7	6,708	0.10%
2018/11/01	0	0.00	6	72.60	72.90	-6	6,694	-0.09%
2018/10/31	0	0.00	5	71.50	70.70	-5	6,699	-0.07%
2018/10/26	3	68.90	1	68.70	67.80	2	6,693	0.03%
2018/10/25	2	69.00	0	0.00	69.20	2	6,758	0.03%
2018/10/24	2	69.00	3	69.90	70.40	-1	6,755	-0.01%
2018/10/22	0	0.00	4	71.20	71.50	-4	6,793	-0.06%
2018/10/17	6	69.85	6	69.77	69.60	0	7,048	0.00%
2018/10/15	1	64.20	1	65.00	66.40	0	7,013	0.00%
2018/10/11	6	63.17	3	63.60	62.60	3	7,208	0.04%
2018/10/09	2	68.00	0	0.00	68.00	2	7,173	0.03%
2018/10/08	5	67.70	5	67.08	66.60	0	7,111	0.00%
2018/10/05	3	65.40	1	65.30	65.00	2	7,119	0.03%
2018/10/04	1	68.60	1	67.30	67.10	0	7,149	0.00%
2018/10/03	0	0.00	1	68.50	68.40	-1	7,124	-0.01%
2018/09/27	0	0.00	1	68.20	67.90	-1	7,007	-0.01%
2018/09/25	2	67.35	2	67.80	67.40	0	6,903	0.00%
2018/09/21	3	67.37	2	67.40	67.40	1	6,847	0.01%
2018/09/20	7	68.60	3	67.40	67.10	4	6,780	0.06%
2018/09/19	6	69.65	3	69.70	69.20	3	6,667	0.04%
2018/09/18	17	72.83	18	70.79	69.60	-1	6,522	-0.02%
2018/09/17	2	77.30	4	78.80	77.30	-2	6,180	-0.03%
2018/09/14	1	77.40	2	77.50	77.50	-1	6,086	-0.02%
2018/09/13	0	76.10	3	77.13	76.50	-3	6,037	-0.05%
2018/09/12	0	0.00	8	76.65	76.50	-8	5,964	-0.13%
2018/09/11	9	75.76	1	74.90	74.90	8	5,888	0.14%
2018/09/10	6	75.32	15	76.77	76.00	-9	5,796	-0.16%
2018/09/07	8	75.00	1	77.10	74.20	7	5,624	0.12%
2018/09/06	4	75.90	0	0.00	76.20	4	5,546	0.07%
2018/09/05	1	77.70	1	76.80	76.80	0	5,505	0.00%
2018/09/04	3	77.30	1	77.40	77.40	2	5,493	0.04%
2018/09/03	4	77.10	2	76.80	77.00	2	5,475	0.04%
2018/08/31	8	78.94	1	78.30	78.60	7	5,469	0.13%
2018/08/30	3	80.30	5	79.60	78.60	-2	5,494	-0.04%
2018/08/29	1	77.60	5	78.38	78.90	-4	5,288	-0.08%
2018/08/28	3	77.07	5	77.88	76.70	-2	5,213	-0.04%
2018/08/24	1	74.20	1	74.90	75.00	0	5,111	0.00%
2018/08/23	2	74.40	2	74.70	75.00	0	5,105	0.00%
2018/08/22	1	76.50	1	75.40	75.40	0	5,084	0.00%
2018/08/21	1	74.70	1	75.50	75.50	0	5,024	0.00%
2018/08/20	8	74.39	4	74.30	74.50	4	4,991	0.08%
2018/08/17	5	77.20	3	77.83	75.90	2	4,865	0.04%
2018/08/16	3	74.83	12	75.84	76.30	-9	4,712	-0.19%
2018/08/15	6	75.98	4	76.35	74.90	2	4,566	0.04%
2018/08/14	1	74.20	10	75.56	76.90	-9	4,325	-0.21%
2018/08/13	2	72.60	5	73.30	73.50	-3	4,058	-0.07%
2018/08/10	1	72.00	0	0.00	72.00	1	3,796	0.03%
2018/08/09	1	71.50	1	72.00	71.80	0	3,790	0.00%
2018/08/08	0	0.00	1	72.00	71.80	-1	3,787	-0.03%
2018/08/07	2	72.55	0	0.00	72.80	2	3,805	0.05%
2018/08/06	3	72.23	6	72.68	73.30	-3	3,775	-0.08%
2018/08/02	1	71.40	0	0.00	70.90	1	3,672	0.03%
2018/08/01	0	0.00	6	73.13	73.00	-6	3,592	-0.17%
2018/07/30	4	71.40	3	71.87	71.80	1	3,504	0.03%
2018/07/27	6	71.10	4	71.40	71.30	2	3,478	0.06%
2018/07/26	4	70.90	0	0.00	70.80	4	3,402	0.12%
2018/07/25	1	72.20	0	0.00	72.20	1	3,293	0.03%
2018/07/24	0	0.00	12	72.05	72.50	-12	3,226	-0.37%
2018/07/23	2	70.25	3	70.80	70.80	-1	3,015	-0.03%
2018/07/20	1	70.40	0	0.00	69.90	1	2,969	0.03%
2018/07/19	2	70.50	2	70.70	69.90	0	2,910	0.00%
2018/07/17	0	0.00	1	67.40	67.20	-1	2,640	-0.04%
2018/07/16	1	66.80	0	0.00	65.80	1	2,580	0.04%
2018/07/10	1	66.80	0	0.00	67.40	1	2,403	0.04%
2018/06/28	2	65.85	2	66.30	66.70	0	2,535	0.00%
2018/06/26	1	66.20	1	66.00	66.20	0	2,601	0.00%
2018/06/22	1	68.10	1	68.40	67.90	0	2,679	0.00%
2018/06/21	0	0.00	1	68.90	69.10	-1	2,712	-0.04%
2018/06/15	0	0.00	20	70.00	69.80	-20	2,835	-0.71%
2018/06/12	8	70.06	0	0.00	69.80	8	3,155	0.25%
2018/06/11	0	0.00	1	71.40	70.80	-1	3,260	-0.03%
2018/06/08	6	71.58	4	72.60	71.00	2	3,384	0.06%
2018/06/07	5	71.86	13	71.86	71.90	-8	3,811	-0.21%
2018/06/06	0	0.00	1	70.70	70.90	-1	3,749	-0.03%
2018/06/05	1	69.80	1	70.20	69.90	0	3,756	0.00%
2018/06/04	2	70.30	4	69.63	70.60	-2	3,735	-0.05%
2018/06/01	1	67.80	2	68.35	68.60	-1	3,677	-0.03%
2018/05/31	0	0.00	4	68.03	67.70	-4	3,676	-0.11%
2018/05/30	2	68.30	2	68.00	67.70	0	3,678	0.00%
2018/05/29	5	68.14	9	68.42	69.10	-4	3,680	-0.11%
2018/05/28	2	68.00	3	68.47	68.30	-1	3,681	-0.03%
2018/05/25	5	67.66	5	67.98	67.50	0	3,685	0.00%
2018/05/24	6	67.88	5	68.10	68.00	1	3,693	0.03%
2018/05/23	1	67.50	3	68.07	67.80	-2	3,725	-0.05%
2018/05/22	8	67.64	8	67.71	67.40	0	3,732	0.00%
2018/05/21	0	0.00	5	67.28	67.60	-5	3,838	-0.13%
2018/05/18	1	66.20	1	66.60	66.40	0	3,817	0.00%
2018/05/17	12	66.33	11	66.81	66.70	1	3,840	0.03%
2018/05/16	16	65.75	10	65.54	65.70	6	3,819	0.16%
2018/05/15	50	67.36	24	66.85	66.10	26	3,834	0.68%
2018/05/14	47	66.91	69	67.38	67.50	-22	3,880	-0.57%
2018/05/11	14	65.62	10	65.99	66.00	4	3,876	0.10%
2018/05/10	2	65.40	5	65.88	65.60	-3	3,900	-0.08%
2018/05/09	9	65.11	6	65.05	65.00	3	3,951	0.08%
2018/05/08	8	65.34	9	65.34	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	6	64.10	65.00	-6	3,972	-0.15%
2018/05/04	1	62.90	4	63.10	62.70	-3	3,954	-0.08%
2018/05/03	4	63.33	6	63.12	63.00	-2	3,973	-0.05%
2018/05/02	6	64.27	0	0.00	63.90	6	4,010	0.15%
2018/04/30	1	63.20	11	63.81	64.90	-10	4,037	-0.25%
2018/04/27	5	62.68	3	62.33	62.60	2	4,054	0.05%
2018/04/26	1	63.60	1	63.20	62.50	0	4,120	0.00%
2018/04/24	1	64.20	1	63.50	62.50	0	4,192	0.00%
2018/04/23	1	65.20	4	64.88	64.90	-3	4,198	-0.07%
2018/04/20	4	66.00	2	65.90	65.90	2	4,222	0.05%
2018/04/19	4	65.75	4	66.25	66.40	0	4,238	0.00%
2018/04/18	1	65.00	1	65.70	65.70	0	4,244	0.00%
2018/04/17	2	66.50	2	64.90	64.80	0	4,263	0.00%
2018/04/16	0	0.00	1	67.10	66.80	-1	4,256	-0.02%
2018/04/13	1	67.20	0	0.00	66.80	1	4,358	0.02%
2018/04/12	1	66.50	2	66.80	66.80	-1	4,364	-0.02%
2018/04/11	2	67.40	1	68.20	66.50	1	4,360	0.02%
2018/04/10	1	67.40	1	68.30	67.70	0	4,345	0.00%
2018/04/09	1	68.00	5	68.00	67.30	-4	4,343	-0.09%
2018/04/03	8	67.78	5	68.12	68.00	3	4,342	0.07%
2018/04/02	1	69.20	3	69.40	69.20	-2	4,325	-0.05%
2018/03/31	0	0.00	1	68.30	68.50	-1	4,344	-0.02%
2018/03/30	5	69.56	12	69.40	68.90	-7	4,364	-0.16%
2018/03/29	16	70.29	7	70.47	69.80	9	4,420	0.20%
2018/03/28	3	69.57	3	70.17	69.90	0	4,429	0.00%
2018/03/27	1	70.60	4	70.60	70.50	-3	4,395	-0.07%
2018/03/26	0	0.00	1	67.90	69.50	-1	4,342	-0.02%
2018/03/23	9	67.73	3	68.00	67.50	6	4,330	0.14%
2018/03/22	6	70.07	3	69.80	69.60	3	4,274	0.07%
2018/03/21	9	70.89	1	70.30	70.30	8	4,237	0.19%
2018/03/20	3	70.13	6	71.12	71.10	-3	4,175	-0.07%
2018/03/19	2	69.75	1	70.10	69.60	1	4,077	0.02%
2018/03/16	25	70.35	24	70.92	69.50	1	4,050	0.02%
2018/03/15	10	69.71	5	69.78	70.10	5	3,893	0.13%
2018/03/14	9	68.87	2	69.05	68.80	7	3,810	0.18%
2018/03/13	13	69.22	30	68.94	70.10	-17	3,720	-0.46%
2018/03/12	1	64.00	8	63.60	64.30	-7	3,300	-0.21%
2018/03/09	8	62.26	7	62.63	62.70	1	3,314	0.03%
2018/03/08	14	63.07	11	62.99	62.60	3	3,334	0.09%
2018/03/07	4	63.93	3	63.83	63.90	1	3,429	0.03%
2018/03/06	7	63.37	11	63.57	63.00	-4	3,577	-0.11%
2018/03/05	19	63.10	16	63.38	62.30	3	3,721	0.08%
2018/03/02	15	63.32	5	63.38	63.10	10	3,756	0.27%
2018/03/01	28	63.90	15	64.19	64.20	13	3,763	0.35%
2018/02/27	7	63.83	6	64.15	63.90	1	3,770	0.03%
2018/02/26	10	63.89	9	64.38	63.60	1	3,761	0.03%
2018/02/23	8	63.25	5	62.74	63.50	3	3,777	0.08%
2018/02/22	2	61.60	3	61.63	61.70	-1	3,801	-0.03%
2018/02/21	5	61.40	1	62.00	61.00	4	3,802	0.11%
2018/02/12	2	61.00	2	61.00	61.40	0	3,728	0.00%
2018/02/09	2	58.90	2	59.40	60.70	0	3,884	0.00%
2018/02/08	4	62.48	4	61.70	61.80	0	3,931	0.00%
2018/02/07	0	0.00	3	62.83	62.90	-3	3,999	-0.08%
2018/02/06	3	60.73	3	60.60	60.60	0	4,104	0.00%
2018/02/05	22	64.64	2	64.70	64.70	20	4,116	0.49%
2018/02/02	3	67.60	1	68.40	67.00	2	4,121	0.05%
2018/02/01	3	68.23	4	68.50	68.20	-1	4,247	-0.02%
2018/01/31	4	65.95	4	66.80	66.80	0	4,370	0.00%
2018/01/30	2	67.20	1	67.70	66.60	1	4,413	0.02%
2018/01/29	3	67.63	2	67.90	67.80	1	4,491	0.02%
2018/01/25	11	68.69	11	68.25	67.70	0	4,774	0.00%
2018/01/24	0	0.00	8	68.39	69.00	-8	4,868	-0.16%
2018/01/23	0	0.00	2	67.00	67.00	-2	5,157	-0.04%
2018/01/22	11	67.41	3	67.63	67.20	8	5,299	0.15%
2018/01/19	5	69.14	1	70.00	68.90	4	5,369	0.07%
2018/01/18	3	69.70	1	69.90	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	0	0.00	1	69.60	69.60	-1	6,079	-0.02%
2018/01/15	1	69.10	2	69.20	68.70	-1	6,252	-0.02%
2018/01/12	1	68.40	1	68.90	68.80	0	6,374	0.00%
2018/01/09	1	69.60	1	70.30	69.20	0	6,405	0.00%
2018/01/05	1	66.90	2	67.30	67.20	-1	6,309	-0.02%
2018/01/03	0	0.00	2	66.80	66.10	-2	6,464	-0.03%
2018/01/02	0	0.00	2	66.05	66.30	-2	6,472	-0.03%