臻鼎-KY (4958)-凱基-和平券商分點個股進出

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
120.0
漲跌
▼1.0
漲幅
-0.83%
成交量
6,547張
產業
上市電子零組件類股
1006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－凱基-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平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
2024/05/10	1	119.50	0	0.00	120.00	1	8,310	0.01%
2024/05/09	3	121.50	1	121.00	121.00	2	8,240	0.02%
2024/05/08	2.3	118.26	1	119.00	120.00	1.3	8,160	0.02%
2024/05/07	0	117.50	0	0.00	118.50	0	8,077	0.00%
2024/05/06	3	117.00	1	118.50	116.50	2	8,005	0.02%
2024/05/03	0	0.00	1	117.00	115.50	-1	7,960	-0.01%
2024/04/26	0.2	114.50	1	115.50	114.00	-0.8	7,865	-0.01%
2024/04/25	1	115.00	0	0.00	114.50	1	7,871	0.01%
2024/04/24	4	116.50	2	116.75	117.00	2	7,880	0.03%
2024/04/23	2	116.00	2	113.50	113.50	0	7,862	0.00%
2024/04/22	2	114.50	2	114.25	113.00	0	7,861	0.00%
2024/04/19	3	110.83	2	112.75	112.00	1	7,771	0.01%
2024/04/17	5	113.30	2.1	113.05	113.50	2.9	7,572	0.04%
2024/04/16	3	112.83	7	112.93	112.50	-4	7,462	-0.05%
2024/04/15	3	114.83	2	115.50	115.50	1	7,425	0.01%
2024/04/12	3.1	117.66	10	116.45	117.50	-7	7,300	-0.10%
2024/04/11	5	117.90	0	0.00	117.50	5	7,228	0.07%
2024/04/10	11.1	120.86	4	120.00	119.00	7.1	7,158	0.10%
2024/04/09	8.1	122.57	5	122.30	123.50	3.1	6,937	0.04%
2024/04/08	4.2	124.99	1.1	124.11	125.50	3.1	6,753	0.05%
2024/04/03	8.3	130.22	1	133.00	129.50	7.3	6,495	0.11%
2024/04/02	40.4	132.14	23	129.70	132.00	17.4	6,231	0.28%
2024/04/01	83	126.64	63.2	128.32	126.50	19.9	5,618	0.35%
2024/03/29	20	124.47	40	124.20	125.00	-20	5,180	-0.39%
2024/03/28	62	117.43	52.1	121.58	125.00	9.9	4,894	0.20%
2024/03/27	2.2	113.91	1	116.00	115.50	1.2	4,312	0.03%
2024/03/26	11.1	111.57	10	110.00	111.00	1.1	4,269	0.03%
2024/03/25	22.3	115.00	21	112.50	112.50	1.3	4,272	0.03%
2024/03/22	50.1	114.84	7	114.71	115.00	43.1	4,250	1.01%
2024/03/21	1	112.00	11	110.68	113.00	-10	4,138	-0.24%
2024/03/20	1.2	110.93	1.1	109.55	111.00	0.1	4,063	0.00%
2024/03/19	12	106.75	2	105.50	107.50	10	3,883	0.26%
2024/03/18	2	105.50	11	105.00	106.50	-9	3,824	-0.24%
2024/03/15	3	106.50	4	106.63	106.50	-1	3,816	-0.03%
2024/03/14	2	105.50	0	0.00	106.00	2	3,665	0.05%
2024/03/13	29	108.38	2	107.50	108.00	27	3,525	0.77%
2024/03/12	4	103.50	0.1	103.50	104.00	3.9	3,237	0.12%
2024/03/08	0	0.00	0.1	100.50	99.20	-0.1	3,156	0.00%
2024/03/07	1	99.90	0	0.00	100.50	1	3,154	0.03%
2024/03/05	0	0.00	0.1	101.00	101.50	-0.1	3,161	0.00%
2024/03/04	0	100.50	0	0.00	100.50	0	3,165	0.00%
2024/03/01	0	100.00	0	0.00	99.40	0	3,162	0.00%
2024/02/27	0	99.90	0.1	100.00	99.60	-0.1	3,162	0.00%
2024/02/26	0.1	99.60	0	0.00	99.40	0.1	3,225	0.00%
2024/02/23	1	99.20	0	0.00	98.40	1	3,220	0.03%
2024/02/19	0	0.00	1	99.90	99.70	-1	3,250	-0.03%
2024/02/05	1	98.50	0	0.00	98.50	1	3,221	0.03%
2024/01/22	1	101.00	0	0.00	101.50	1	3,273	0.03%
2024/01/19	0	0.00	1	102.00	102.00	-1	3,262	-0.03%
2024/01/18	2	98.85	0	0.00	99.80	2	3,256	0.06%
2024/01/08	0	0.00	1	109.00	109.00	-1	3,130	-0.03%
2024/01/05	0	0.00	1	110.50	110.00	-1	3,109	-0.03%
2024/01/03	0	0.00	0	108.50	108.50	0	3,064	0.00%
2023/12/28	0	0.00	3	109.17	109.50	-3	2,961	-0.10%
2023/12/27	0	0.00	1	107.50	108.50	-1	2,903	-0.03%
2023/12/22	2	107.50	1.3	107.39	107.50	0.7	2,842	0.03%
2023/12/21	0	106.50	1	106.50	107.00	-1	2,809	-0.04%
2023/12/20	0	0.00	6	107.50	107.00	-6	2,736	-0.22%
2023/12/19	2	105.00	1.1	107.27	107.50	0.9	2,663	0.03%
2023/12/12	0.1	106.00	5	105.50	106.50	-4.9	2,649	-0.18%
2023/12/11	0	104.50	0	0.00	104.50	0	2,633	0.00%
2023/12/08	2	103.00	0	0.00	103.00	2	2,622	0.08%
2023/12/06	0	0.00	0	103.00	102.50	0	2,604	0.00%
2023/11/30	0	0.00	4	103.00	103.50	-4	2,673	-0.15%
2023/11/24	0	0.00	1	106.00	105.00	-1	2,610	-0.04%
2023/11/21	6	103.00	0	0.00	104.00	6	2,510	0.24%
2023/11/17	5	104.00	1	104.00	104.50	4	2,436	0.16%
2023/11/16	0	0.00	0.1	103.50	103.50	-0.1	2,417	0.00%
2023/11/15	0	0.00	4	103.88	103.50	-4	2,408	-0.17%
2023/11/14	0.2	102.30	0	0.00	102.50	0.2	2,398	0.01%
2023/11/13	1.3	103.22	0	0.00	103.00	1.3	2,410	0.05%
2023/11/10	1	102.50	0	0.00	102.00	1	2,423	0.04%
2023/11/09	0.2	102.15	0	0.00	103.50	0.2	2,446	0.01%
2023/11/08	0.1	101.50	0	0.00	103.00	0.1	2,480	0.00%
2023/11/07	1.2	101.00	0	0.00	101.50	1.2	2,506	0.05%
2023/11/06	2	100.75	2.1	101.50	102.50	-0.1	2,661	0.00%
2023/11/03	6	99.40	0	0.00	99.60	6	2,625	0.23%
2023/11/02	0	0.00	1	98.80	101.00	-1	2,615	-0.04%
2023/10/30	0	0.00	1.3	97.58	96.50	-1.3	2,589	-0.05%
2023/10/26	6.1	96.21	5	98.00	95.90	1.1	2,636	0.04%
2023/10/23	2.3	95.09	0	0.00	95.20	2.3	2,581	0.09%
2023/10/12	0	0.00	1	100.00	101.00	-1	2,683	-0.04%
2023/10/11	0	0.00	1	100.00	100.50	-1	2,690	-0.04%
2023/10/04	1	97.00	0	0.00	97.40	1	2,685	0.04%
2023/10/03	1	98.60	0	0.00	98.40	1	2,670	0.04%
2023/09/26	0	0.00	1	97.70	98.30	-1	2,719	-0.04%
2023/09/22	1	98.10	2	98.55	99.00	-1	2,725	-0.04%
2023/09/21	0.2	99.50	0	0.00	97.70	0.2	2,749	0.01%
2023/09/19	4	102.88	1	102.50	102.50	3	2,733	0.11%
2023/09/15	0	0.00	2	101.49	102.50	-2	2,788	-0.07%
2023/09/14	0	0.00	6	99.60	100.50	-6	2,780	-0.22%
2023/09/13	0	0.00	1	99.90	98.80	-1	2,812	-0.04%
2023/09/08	2	96.20	0	0.00	96.50	2	2,864	0.07%
2023/09/07	6	99.00	0	0.00	97.80	6	2,853	0.21%
2023/09/04	1	96.10	0	0.00	97.00	1	2,863	0.03%
2023/08/31	0	0.00	2	97.45	96.70	-2	2,895	-0.07%
2023/08/30	0	0.00	2	96.70	96.80	-2	2,915	-0.07%
2023/08/25	0	0.00	1	95.40	95.10	-1	3,042	-0.03%
2023/08/21	1	95.90	0	0.00	95.90	1	3,146	0.03%
2023/08/16	0	96.20	0	0.00	96.30	0	3,200	0.00%
2023/08/15	1	95.31	0	0.00	95.30	1	3,206	0.03%
2023/08/14	7	95.23	5	94.10	95.50	2	3,231	0.06%
2023/08/11	8	96.21	4	97.50	96.00	4	3,207	0.12%
2023/08/10	4.1	98.22	2	102.00	98.50	2.1	3,205	0.07%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/08/01	2	106.50	0	0.00	106.50	2	3,289	0.06%
2023/07/31	0	105.50	0	0.00	105.00	0	3,257	0.00%
2023/07/18	0	0.00	2	106.50	107.00	-2	3,328	-0.06%
2023/07/13	1	106.00	0	0.00	105.00	1	3,280	0.03%
2023/07/11	0	105.50	0	0.00	105.50	0	3,306	0.00%
2023/07/06	0	0.00	3	105.00	105.00	-3	3,375	-0.09%
2023/07/04	0	0.00	2	105.50	106.00	-2	3,379	-0.06%
2023/06/29	1	105.00	0	0.00	104.50	1	3,496	0.03%
2023/06/26	0.2	106.50	0	0.00	109.00	0.2	3,484	0.01%
2023/06/20	1	106.00	0	0.00	105.50	1	3,471	0.03%
2023/06/14	0	0.00	1	109.00	108.00	-1	3,531	-0.03%
2023/06/08	1	108.00	0	0.00	107.50	1	3,940	0.03%
2023/06/05	1	109.00	0	0.00	108.50	1	4,089	0.02%
2023/06/02	4	114.63	0	0.00	114.50	4	4,132	0.10%
2023/06/01	0	0.00	2	115.50	115.50	-2	4,096	-0.05%
2023/05/31	1	116.00	2.3	116.22	116.00	-1.3	4,098	-0.03%
2023/05/30	0	0.00	0.2	115.00	115.50	-0.2	4,056	0.00%
2023/05/29	0	0.00	1	115.00	114.50	-1	4,041	-0.02%
2023/05/19	0	0.00	2	112.50	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	2	110.50	110.00	-2	3,958	-0.05%
2023/05/16	0	0.00	3	107.00	107.50	-3	3,892	-0.08%
2023/05/11	3	107.00	1	108.00	106.00	2	3,814	0.05%
2023/05/09	0	0.00	2	115.25	115.00	-2	3,694	-0.05%
2023/05/08	1	115.50	1	115.50	115.50	0	3,669	0.00%
2023/05/04	0	0.00	2	113.00	113.00	-2	3,658	-0.05%
2023/04/25	2	109.50	0	0.00	109.00	2	3,660	0.05%
2023/04/24	1	110.00	0	0.00	110.50	1	3,622	0.03%
2023/04/21	0	0.00	6	112.00	111.00	-6	3,591	-0.17%
2023/04/18	2	112.50	0	0.00	113.50	2	3,685	0.05%
2023/04/17	0	0.00	1	112.00	113.00	-1	3,729	-0.03%
2023/04/11	1	113.00	0	0.00	113.50	1	3,728	0.03%
2023/04/10	2	112.00	0	0.00	111.50	2	3,751	0.05%
2023/04/07	2	114.00	0	0.00	114.00	2	3,743	0.05%
2023/04/06	0	0.00	6.3	115.50	115.50	-6.3	3,735	-0.17%
2023/03/31	6	114.00	1.2	114.92	114.00	4.8	3,727	0.13%
2023/03/30	0	0.00	6	113.50	114.00	-6	3,805	-0.16%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	2	110.75	3	111.00	111.00	-1	4,094	-0.02%
2023/03/27	0	0.00	27	111.76	112.00	-27	4,225	-0.64%
2023/03/24	0	0.00	1	111.00	110.50	-1	4,365	-0.02%
2023/03/23	25	109.00	0	0.00	109.50	25	4,328	0.58%
2023/03/21	1	108.00	0	0.00	108.00	1	4,374	0.02%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	1	107.50	0	0.00	109.00	1	4,364	0.02%
2023/03/16	1	107.00	0	0.00	107.50	1	4,400	0.02%
2023/03/15	9.6	107.53	0	0.00	107.50	9.6	4,430	0.22%
2023/03/14	26	109.48	0	0.00	108.50	26	4,464	0.58%
2023/03/13	2	114.00	6	113.92	115.50	-4	4,372	-0.09%
2023/03/10	1	113.00	1	113.00	114.00	0	4,366	0.00%
2023/03/09	0	0.00	0.1	117.00	117.00	-0.1	4,365	0.00%
2023/03/08	0	0.00	3	118.00	116.50	-3	4,336	-0.07%
2023/03/07	2	117.75	12	116.63	117.50	-10	4,285	-0.23%
2023/03/06	0.1	115.00	0	0.00	115.00	0.1	4,197	0.00%
2023/03/03	0	0.00	6	115.50	114.50	-6	4,178	-0.14%
2023/03/02	2	112.50	0	0.00	113.50	2	4,160	0.05%
2023/03/01	0	0.00	4	114.00	114.00	-4	4,152	-0.10%
2023/02/24	6	112.00	0	0.00	112.00	6	4,145	0.14%
2023/02/23	1	113.50	0	0.00	114.00	1	4,128	0.02%
2023/02/22	4	113.75	1.5	113.83	114.50	2.5	4,141	0.06%
2023/02/21	3	114.00	0	0.00	115.00	3	4,146	0.07%
2023/02/20	7	114.93	0	0.00	114.50	7	4,260	0.16%
2023/02/17	0	0.00	0.5	114.50	114.50	-0.5	4,350	-0.01%
2023/02/16	10	114.00	0	0.00	114.00	10	4,416	0.23%
2023/02/15	0	0.00	10	113.00	113.50	-10	4,540	-0.22%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/13	0	0.00	1	113.00	113.00	-1	4,610	-0.02%
2023/02/10	0	0.00	3	112.00	111.50	-3	4,627	-0.06%
2023/02/09	0	0.00	2	113.00	112.50	-2	4,766	-0.04%
2023/02/08	3.1	111.03	0	0.00	112.50	3.1	4,807	0.06%
2023/02/03	0	0.00	2	112.50	112.50	-2	4,826	-0.04%
2023/02/02	0	0.00	4	113.00	113.00	-4	4,845	-0.08%
2023/02/01	0	0.00	2	112.00	111.50	-2	4,822	-0.04%
2023/01/31	0	0.00	11	110.00	110.00	-11	4,886	-0.23%
2023/01/17	0	0.00	1	107.00	107.00	-1	4,888	-0.02%
2023/01/16	2	106.50	0	106.50	106.50	2	4,931	0.04%
2023/01/11	0	0.00	1	109.00	107.50	-1	5,081	-0.02%
2023/01/10	0	0.00	1	107.50	108.00	-1	5,114	-0.02%
2023/01/09	0	0.00	1	109.00	107.50	-1	5,124	-0.02%
2023/01/06	1	105.50	0	0.00	104.50	1	5,115	0.02%
2023/01/05	2	103.50	0	0.00	103.50	2	5,148	0.04%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2023/01/03	3	104.50	6	107.50	107.00	-3	5,118	-0.06%
2022/12/29	1	104.00	0	0.00	105.00	1	5,117	0.02%
2022/12/28	4	105.38	0	0.00	105.00	4	5,119	0.08%
2022/12/26	2	106.75	0	107.00	107.00	2	5,137	0.04%
2022/12/23	4	108.00	0	0.00	108.00	4	5,167	0.08%
2022/12/22	2	108.00	0	0.00	109.50	2	5,243	0.04%
2022/12/21	5	108.20	0	0.00	109.00	5	5,182	0.10%
2022/12/20	12	110.54	0	0.00	110.00	12	5,046	0.24%
2022/12/19	0	0.00	0	114.00	113.00	0	4,920	0.00%
2022/12/16	0	0.00	3	116.00	114.50	-3	4,807	-0.06%
2022/12/14	0	116.00	5	115.30	116.50	-5	4,660	-0.11%
2022/12/13	5	112.90	1	117.00	112.50	4	4,634	0.09%
2022/12/09	0	117.00	0	0.00	116.00	0	4,598	0.00%
2022/12/08	5	116.10	0	118.00	117.00	5	4,574	0.11%
2022/12/07	6	124.83	1	122.50	122.50	5	4,475	0.11%
2022/12/06	0	0.00	6	128.50	127.00	-6	4,408	-0.14%
2022/12/05	2	124.50	16	125.84	125.50	-14	4,303	-0.33%
2022/12/02	0	122.00	4	123.00	122.50	-4	4,187	-0.10%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/30	0	118.50	0	0.00	119.50	0	4,194	0.00%
2022/11/29	0	118.50	0	0.00	119.00	0	4,174	0.00%
2022/11/28	3	118.00	1	117.00	118.00	2	4,194	0.05%
2022/11/25	0	117.50	1	117.50	117.50	-1	4,243	-0.02%
2022/11/24	0	118.50	0	0.00	119.00	0	4,265	0.00%
2022/11/22	0	0.00	2	117.75	118.00	-2	4,319	-0.05%
2022/11/18	0	118.00	1	118.00	118.50	-1	4,318	-0.02%
2022/11/16	0	0.00	2	120.00	120.00	-2	4,351	-0.05%
2022/11/15	0	0.00	3	119.00	119.00	-3	4,269	-0.07%
2022/11/14	0	0.00	1	116.50	118.00	-1	4,215	-0.02%
2022/11/09	3	113.50	0	0.00	114.00	3	4,099	0.07%
2022/11/08	4	114.00	0	0.00	113.50	4	4,113	0.10%
2022/11/07	1	115.50	0	0.00	112.50	1	4,155	0.02%
2022/11/04	0	0.00	1	113.00	113.00	-1	4,186	-0.02%
2022/11/03	0	0.00	0.1	111.00	111.50	-0.1	4,298	0.00%
2022/11/02	0	0.00	3	110.00	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	8	107.00	108.00	-8	4,304	-0.19%
2022/10/31	0	0.00	2	106.00	106.00	-2	4,304	-0.05%
2022/10/27	15	102.83	5	104.50	105.00	10	4,348	0.23%
2022/10/26	26	101.83	26	103.00	103.50	0	4,320	0.00%
2022/10/24	0	0.00	7	106.50	106.50	-7	4,280	-0.16%
2022/10/21	5	102.40	0	0.00	102.00	5	4,273	0.12%
2022/10/20	1	103.50	0	0.00	105.00	1	4,275	0.02%
2022/10/19	5	106.70	0	0.00	107.00	5	4,239	0.12%
2022/10/18	1	109.00	1	110.50	110.00	0	4,209	0.00%
2022/10/14	0	0.00	3	109.50	111.00	-3	4,355	-0.07%
2022/10/13	0	0.00	2	109.50	106.50	-2	4,489	-0.04%
2022/10/12	4	105.63	4	105.88	106.50	0	4,488	0.00%
2022/10/11	0	0.00	3	106.50	105.50	-3	4,593	-0.07%
2022/10/05	0	0.00	1	110.00	108.00	-1	4,686	-0.02%
2022/09/30	0	0.00	0	105.50	106.00	0	4,630	0.00%
2022/09/29	0	107.00	0	0.00	105.00	0	4,635	0.00%
2022/09/28	2	105.52	0	0.00	103.50	2	4,619	0.04%
2022/09/26	0.1	110.56	5	111.30	109.00	-4.9	4,591	-0.11%
2022/09/23	0	112.50	0	0.00	113.50	0	4,672	0.00%
2022/09/20	0	0.00	1	115.00	116.00	-1	4,844	-0.02%
2022/09/16	0	0.00	0	115.00	115.50	0	4,864	0.00%
2022/09/14	0	0.00	1.1	115.56	116.50	-1.1	4,857	-0.02%
2022/09/12	0	0.00	0	115.00	116.00	0	4,921	0.00%
2022/09/08	0	0.00	0	114.00	114.00	0	4,992	0.00%
2022/09/06	0	113.00	0	0.00	113.50	0	5,064	0.00%
2022/09/05	0	110.00	0	0.00	109.50	0	5,020	0.00%
2022/09/02	5	109.90	5	111.00	109.00	0	5,027	0.00%
2022/09/01	0.1	110.02	0	0.00	111.00	0.1	5,012	0.00%
2022/08/30	0	0.00	0.2	114.00	113.50	-0.2	4,973	0.00%
2022/08/29	0.2	110.50	0	0.00	111.00	0.2	5,017	0.00%
2022/08/26	0	114.00	0	0.00	114.00	0	5,084	0.00%
2022/08/23	0	114.97	0	0.00	115.00	0	5,538	0.00%
2022/08/22	0	0.00	0	116.50	117.00	0	5,883	0.00%
2022/08/19	0	116.00	0	0.00	116.00	0	5,969	0.00%
2022/08/17	1	117.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0	118.00	1	118.50	118.50	-1	6,271	-0.02%
2022/08/15	0	117.00	0	0.00	117.50	0	6,250	0.00%
2022/08/12	0	116.83	0	0.00	117.00	0	6,214	0.00%
2022/08/11	1	118.50	0	0.00	118.00	1	6,179	0.02%
2022/08/10	1	117.50	1	117.00	118.00	0	6,048	0.00%
2022/08/09	1	114.50	0	0.00	115.50	1	5,916	0.02%
2022/08/08	0	0.00	0.2	115.00	115.50	-0.2	5,897	0.00%
2022/08/03	0	0.00	3	112.17	113.00	-3	5,923	-0.05%
2022/07/28	0	0.00	1	114.00	111.50	-1	5,882	-0.02%
2022/07/25	2	113.00	2.2	112.45	112.50	-0.2	5,852	0.00%
2022/07/22	1	113.00	2.5	112.40	112.50	-1.5	5,834	-0.03%
2022/07/21	2	113.00	0	113.50	113.50	2	5,817	0.03%
2022/07/20	0	0.00	1	109.00	109.00	-1	5,704	-0.02%
2022/07/19	0	0.00	1	104.50	104.00	-1	5,614	-0.02%
2022/07/15	1	101.00	6	99.60	100.50	-5	5,599	-0.09%
2022/07/14	0	94.00	0	0.00	96.30	0	5,579	0.00%
2022/07/13	0	95.00	0	0.00	94.50	0	5,577	0.00%
2022/07/08	6	96.70	0	0.00	96.00	6	5,669	0.11%
2022/07/07	0	0.00	2	95.90	96.00	-2	5,676	-0.04%
2022/07/06	2	92.20	0	0.00	92.30	2	5,694	0.04%
2022/07/01	4	97.88	72	96.20	95.80	-68	5,865	-1.16%
2022/06/30	1	104.50	8	102.50	103.00	-7	5,777	-0.12%
2022/06/29	1	106.50	2	107.00	106.50	-1	5,744	-0.02%
2022/06/28	1	101.00	1	103.50	104.50	0	5,741	0.00%
2022/06/23	0.2	102.00	0	0.00	101.50	0.2	5,909	0.00%
2022/06/21	0	0.00	3	105.00	106.00	-3	5,999	-0.05%
2022/06/17	1	108.53	1	109.00	111.00	0	6,100	0.00%
2022/06/16	7.2	112.44	7	111.36	111.00	0.2	6,177	0.00%
2022/06/15	0	114.50	0	0.00	114.00	0	6,338	0.00%
2022/06/14	0	0.00	1	116.50	116.00	-1	6,548	-0.02%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/09	1	119.00	0.4	117.50	118.00	0.6	6,475	0.01%
2022/06/06	0	0.00	5	118.90	118.00	-5	6,344	-0.08%
2022/06/02	4.1	116.73	2	116.00	116.00	2.1	6,235	0.03%
2022/06/01	1.4	120.85	3	118.50	119.00	-1.7	6,125	-0.03%
2022/05/31	1	119.50	3.2	120.53	121.00	-2.2	5,982	-0.04%
2022/05/30	2	119.50	11	119.36	118.50	-9	5,703	-0.16%
2022/05/27	2.2	115.42	13	114.46	114.50	-10.8	5,320	-0.20%
2022/05/26	12	115.79	20	115.70	115.50	-8	5,226	-0.15%
2022/05/25	10	112.50	3.5	112.71	113.00	6.5	5,015	0.13%
2022/05/24	11	110.95	13.2	110.53	111.00	-2.2	4,933	-0.04%
2022/05/23	0	0.00	0.1	108.50	109.00	-0.1	4,840	0.00%
2022/05/19	2	105.99	2	108.50	108.50	0	4,793	0.00%
2022/05/18	1.1	107.48	0	0.00	107.50	1.1	4,748	0.02%
2022/05/13	1	105.50	0	105.50	105.50	1	4,689	0.02%
2022/05/12	0	0.00	2	101.50	102.00	-2	4,665	-0.04%
2022/05/10	2	100.50	2	103.00	103.50	0	4,622	0.00%
2022/05/09	0	104.00	1	102.50	102.50	-1	4,660	-0.02%
2022/05/05	1	108.00	1	110.50	108.00	0	4,614	0.00%
2022/04/28	1	104.50	0	0.00	105.00	1	4,610	0.02%
2022/04/27	5	102.00	5	103.70	105.00	0	4,608	0.00%
2022/04/25	2.5	107.40	2	104.50	104.50	0.5	4,490	0.01%
2022/04/22	6	110.75	4	110.25	110.50	2	4,376	0.05%
2022/04/21	2	111.25	2.2	111.45	111.50	-0.2	4,330	0.00%
2022/04/20	0	0.00	3.5	109.43	109.50	-3.5	4,225	-0.08%
2022/04/19	1	107.50	0	0.00	106.50	1	4,137	0.02%
2022/04/18	0.2	103.50	0	104.50	105.00	0.2	4,106	0.00%
2022/04/15	0.1	105.50	0	0.00	105.00	0.1	4,081	0.00%
2022/04/13	6	107.17	3	107.50	108.00	3	4,044	0.07%
2022/04/12	1.1	104.05	0	0.00	105.00	1.1	4,009	0.03%
2022/04/11	1.1	105.00	0	0.00	106.00	1.1	3,952	0.03%
2022/04/08	1.2	107.65	0	0.00	108.00	1.2	3,871	0.03%
2022/04/07	0.1	108.25	1.4	108.28	107.50	-1.3	3,804	-0.03%
2022/04/06	0.1	107.00	2	106.75	107.00	-1.9	3,658	-0.05%
2022/04/01	0	107.50	1	108.50	108.50	-1	3,606	-0.03%
2022/03/31	1.2	107.59	4	109.13	107.50	-2.9	3,572	-0.08%
2022/03/30	4.1	108.54	4	109.38	109.50	0.1	3,464	0.00%
2022/03/29	5	111.30	0	0.00	110.50	5	3,393	0.15%
2022/03/28	3	110.67	6.2	111.34	112.00	-3.2	3,287	-0.10%
2022/03/25	1.2	110.74	4.2	110.90	109.50	-3	3,141	-0.10%
2022/03/24	3	108.83	4	109.63	110.00	-1	3,027	-0.03%
2022/03/23	4.1	109.62	7	110.00	109.50	-2.9	2,975	-0.10%
2022/03/22	1.1	108.02	2	107.25	109.00	-1	2,825	-0.03%
2022/03/21	8	109.38	8	108.56	108.50	0	2,784	0.00%
2022/03/18	5	107.00	10.6	106.99	107.50	-5.6	2,602	-0.21%
2022/03/17	5	104.20	8.1	103.25	104.00	-3.1	2,347	-0.13%
2022/03/15	0	0.00	5	94.00	92.90	-5	2,076	-0.24%
2022/03/11	2	94.80	1	94.50	94.40	1	2,096	0.05%
2022/03/10	0	0.00	2	94.80	95.00	-2	2,108	-0.09%
2022/03/09	1	91.80	0	0.00	92.20	1	2,117	0.05%
2022/03/07	1	91.30	0	0.00	91.70	1	2,156	0.05%
2022/03/04	0	0.00	1	94.00	93.90	-1	2,186	-0.05%
2022/02/23	1	94.80	1	94.30	94.30	0	2,265	0.00%
2022/02/14	3	92.87	0	0.00	92.50	3	2,481	0.12%
2022/02/10	3	94.93	0	0.00	94.90	3	2,534	0.12%
2022/02/09	2	94.70	0	0.00	95.30	2	2,524	0.08%
2022/01/21	1.2	98.56	0	0.00	98.00	1.2	2,595	0.04%
2022/01/20	0.1	101.50	0	0.00	102.00	0.1	2,563	0.00%
2022/01/19	0.1	100.50	0	0.00	101.00	0.1	2,552	0.00%
2022/01/18	0.2	100.83	0	0.00	100.50	0.2	2,541	0.01%
2022/01/14	0.1	98.90	0	0.00	99.10	0.1	2,544	0.00%
2022/01/13	0.1	101.00	0	0.00	101.00	0.1	2,527	0.00%
2022/01/12	0.1	100.50	0	0.00	101.50	0.1	2,538	0.00%
2022/01/11	0.1	101.25	0	0.00	101.00	0.1	2,544	0.00%
2022/01/10	0.1	101.50	0	0.00	101.50	0.1	2,536	0.00%
2022/01/07	0.1	102.00	0	0.00	101.50	0.1	2,529	0.00%
2022/01/06	0.1	101.50	0	0.00	102.50	0.1	2,485	0.00%
2022/01/05	0.2	101.50	0	0.00	101.00	0.2	2,474	0.01%
2022/01/04	0.1	101.00	0	0.00	100.50	0.1	2,453	0.00%
2021/12/21	0	0.00	5	97.80	97.90	-5	2,645	-0.19%
2021/12/15	0	0.00	1	96.30	96.10	-1	2,798	-0.04%
2021/12/14	0	0.00	2	97.30	97.10	-2	2,789	-0.07%
2021/12/07	1	99.00	2	98.40	98.20	-1	2,744	-0.04%
2021/12/03	0	0.00	1	98.80	98.20	-1	2,736	-0.04%
2021/12/02	1	98.00	2	98.10	98.00	-1	2,735	-0.04%
2021/12/01	0	0.00	10	98.90	99.50	-10	2,712	-0.37%
2021/11/30	5	98.70	5	98.30	98.00	0	2,703	0.00%
2021/11/29	1	98.90	8	98.49	98.40	-7	2,663	-0.26%
2021/11/25	0	0.00	1	101.50	101.50	-1	2,784	-0.04%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/19	0	0.00	36	99.80	100.00	-36	2,723	-1.32%
2021/11/16	1	103.00	1	102.00	102.00	0	2,625	0.00%
2021/11/15	3	102.50	0	0.00	102.50	3	2,648	0.11%
2021/11/12	10	102.55	0	0.00	102.00	10	2,628	0.38%
2021/11/05	1	101.50	0	0.00	101.50	1	2,516	0.04%
2021/11/04	5	101.60	0	0.00	101.50	5	2,493	0.20%
2021/11/03	4	99.53	0	0.00	99.70	4	2,443	0.16%
2021/11/02	0	0.00	5	97.94	98.10	-5	2,441	-0.20%
2021/10/29	3	96.60	3	96.30	96.00	0	2,429	0.00%
2021/10/27	4	95.15	0	0.00	95.60	4	2,425	0.16%
2021/10/22	1	95.70	1	94.90	94.40	0	2,676	0.00%
2021/10/05	1	90.60	0	0.00	92.00	1	3,397	0.03%
2021/10/04	1	93.90	0	0.00	92.80	1	3,387	0.03%
2021/09/30	1	99.40	0	0.00	98.90	1	3,404	0.03%
2021/09/29	4	98.35	3	97.87	98.20	1	3,394	0.03%
2021/09/27	1	102.50	0	0.00	101.50	1	3,379	0.03%
2021/09/23	0	0.00	3	99.60	100.50	-3	3,488	-0.09%
2021/09/22	0	0.00	2	95.10	95.00	-2	3,573	-0.06%
2021/09/07	3	99.10	3	99.20	99.10	0	4,151	0.00%
2021/09/02	1	100.50	0	0.00	98.10	1	4,473	0.02%
2021/08/31	1	97.90	1	99.50	99.30	0	4,465	0.00%
2021/08/30	0	0.00	1	96.50	96.80	-1	4,361	-0.02%
2021/08/24	1	96.50	0	0.00	96.50	1	4,486	0.02%
2021/08/20	0	0.00	8	94.43	95.00	-8	4,662	-0.17%
2021/08/18	0	0.00	1	97.80	98.10	-1	4,765	-0.02%
2021/08/17	0	0.00	1	97.00	97.00	-1	4,796	-0.02%
2021/08/16	0	0.00	1	96.30	96.40	-1	4,833	-0.02%
2021/08/13	2.1	99.04	3	98.80	98.00	-1	4,841	-0.02%
2021/08/12	3	100.83	0	0.00	100.50	3	4,835	0.06%
2021/08/10	0	0.00	1	100.00	100.50	-1	5,001	-0.02%
2021/08/06	0	0.00	1	104.50	104.00	-1	5,135	-0.02%
2021/08/04	2	104.00	0	0.00	103.50	2	5,468	0.04%
2021/08/02	0	105.50	0	0.00	104.50	0	5,685	0.00%
2021/07/30	2	105.25	2	105.25	104.50	0	5,767	0.00%
2021/07/28	1	105.00	0	0.00	106.00	1	5,818	0.02%
2021/07/26	0	103.00	0	0.00	104.00	0	5,962	0.00%
2021/07/22	1	104.00	6	103.58	103.50	-5	6,045	-0.08%
2021/07/21	9	103.44	0	0.00	102.00	9	6,072	0.15%
2021/07/20	4	104.63	0	0.00	103.50	4	6,088	0.07%
2021/07/19	6	106.58	5	106.50	107.00	1	6,091	0.02%
2021/07/16	8	108.19	1	108.00	109.00	7	6,168	0.11%
2021/07/15	0	0.00	2	106.50	107.50	-2	6,195	-0.03%
2021/07/14	0	0.00	2.2	105.95	105.00	-2.2	6,214	-0.04%
2021/07/13	0	0.00	1.3	105.12	104.50	-1.3	6,278	-0.02%
2021/07/12	1	105.00	0	0.00	105.00	1	6,264	0.02%
2021/07/08	5	106.00	0	0.00	106.00	5	6,574	0.08%
2021/07/07	0	0.00	7.1	106.64	106.00	-7.1	6,696	-0.11%
2021/07/02	0	0.00	1.5	104.00	104.00	-1.5	7,230	-0.02%
2021/07/01	2	103.50	0	0.00	103.50	2	7,363	0.03%
2021/06/30	6.3	105.58	1	106.50	105.00	5.3	7,434	0.07%
2021/06/29	8.7	107.57	1.1	108.02	108.50	7.7	7,506	0.10%
2021/06/28	1	106.50	0	0.00	107.00	1	7,562	0.01%
2021/06/25	5	106.50	3	106.00	105.50	2	7,569	0.03%
2021/06/24	5	106.90	4	106.63	106.00	1	7,520	0.01%
2021/06/23	3	104.67	8	103.38	105.50	-5	7,407	-0.07%
2021/06/22	7	101.00	0	0.00	99.90	7	7,334	0.10%
2021/06/21	8	100.25	0	0.00	99.90	8	7,366	0.11%
2021/06/18	1	103.50	0.1	104.00	102.50	0.9	7,417	0.01%
2021/06/15	2	101.50	0	0.00	101.00	2	7,727	0.03%
2021/06/11	2	99.95	1	102.00	101.50	1	7,857	0.01%
2021/06/10	1	100.00	3	99.97	101.00	-2	7,819	-0.03%
2021/06/09	1	95.90	1	96.40	96.00	0	7,699	0.00%
2021/06/08	1	96.20	0	0.00	95.70	1	7,731	0.01%
2021/06/02	1	97.60	0	0.00	96.90	1	7,769	0.01%
2021/05/27	1	94.50	4	94.60	93.60	-3	7,717	-0.04%
2021/05/24	0	0.00	1	93.40	93.70	-1	7,970	-0.01%
2021/05/21	3.1	91.90	1	91.50	91.80	2.1	8,017	0.03%
2021/05/20	0	0.00	1	91.50	91.10	-1	8,055	-0.01%
2021/05/19	3	91.00	0	0.00	91.60	3	8,158	0.04%
2021/05/18	1	90.10	1	90.50	90.30	0	8,183	0.00%
2021/05/17	0.1	88.20	0	0.00	88.80	0.1	8,126	0.00%
2021/05/12	2	88.35	6	88.63	87.00	-4	7,953	-0.05%
2021/05/11	3.3	93.13	1	93.50	92.50	2.3	7,833	0.03%
2021/05/10	0.3	99.03	0	0.00	97.30	0.3	7,764	0.00%
2021/05/07	0.4	100.64	0	0.00	99.80	0.4	7,768	0.00%
2021/05/06	0	0.00	1	99.00	98.70	-1	7,806	-0.01%
2021/05/05	2.1	99.29	1	98.70	98.40	1.1	7,764	0.01%
2021/05/04	2.1	98.21	0	0.00	98.70	2.1	7,911	0.03%
2021/05/03	7.1	100.79	0	0.00	99.30	7.1	8,010	0.09%
2021/04/27	2.1	105.77	0	0.00	106.00	2.1	8,020	0.03%
2021/04/26	2	103.50	2.4	103.57	104.00	-0.4	7,997	0.00%
2021/04/23	2	104.00	0	0.00	104.00	2	8,012	0.02%
2021/04/22	6.1	103.67	0	0.00	103.50	6.1	8,180	0.07%
2021/04/21	4.1	105.25	0	0.00	104.50	4.1	8,311	0.05%
2021/04/20	1	107.50	0.4	107.50	107.00	0.7	8,264	0.01%
2021/04/19	3	108.50	1	108.50	109.00	2	8,294	0.02%
2021/04/14	3.6	107.89	1.3	107.62	108.50	2.3	8,415	0.03%
2021/04/13	2	112.50	0	0.00	112.00	2	8,447	0.02%
2021/04/12	1	113.50	0	0.00	114.50	1	8,368	0.01%
2021/04/09	4.1	113.38	0	0.00	113.00	4.1	8,500	0.05%
2021/04/08	6.1	115.17	2	115.00	115.50	4.1	8,341	0.05%
2021/04/07	3.1	116.03	0	0.00	116.50	3.1	8,172	0.04%
2021/04/06	4	117.63	0	0.00	117.50	4	8,105	0.05%
2021/04/01	5.1	118.41	1	120.50	118.00	4.1	8,026	0.05%
2021/03/31	5.1	120.82	2	121.00	120.50	3.1	7,871	0.04%
2021/03/30	0	0.00	2	125.00	125.00	-2	7,680	-0.03%
2021/03/29	1	126.00	0	0.00	125.50	1	7,654	0.01%
2021/03/26	1	124.50	3	125.00	124.50	-2	7,690	-0.03%
2021/03/25	1	123.50	0	0.00	123.50	1	7,743	0.01%
2021/03/24	3	127.33	2	126.00	126.00	1	7,811	0.01%
2021/03/23	3	125.67	3	126.17	125.00	0	7,813	0.00%
2021/03/22	0	0.00	3	129.00	127.00	-3	7,819	-0.04%
2021/03/19	2	127.25	8	127.75	127.50	-6	7,882	-0.08%
2021/03/18	3	126.83	21.3	126.93	127.50	-18.3	7,820	-0.23%
2021/03/17	3	124.83	18	124.75	124.50	-15	7,709	-0.19%
2021/03/16	2	122.50	0	0.00	122.50	2	7,650	0.03%
2021/03/15	3	121.33	0	0.00	121.00	3	7,685	0.04%
2021/03/12	1	120.50	0	0.00	120.50	1	7,739	0.01%
2021/03/10	1	119.50	0	0.00	119.50	1	7,995	0.01%
2021/03/08	2	120.50	0	0.00	119.00	2	8,140	0.02%
2021/03/05	0	0.00	1	119.00	119.50	-1	8,204	-0.01%
2021/03/04	6	119.50	0	0.00	119.50	6	8,397	0.07%
2021/03/03	49	122.27	3	123.50	122.50	46	8,453	0.54%
2021/02/25	29	121.97	11	122.77	122.00	18	8,422	0.21%
2021/02/23	0	0.00	1	118.00	117.50	-1	8,433	-0.01%
2021/02/22	1	119.50	0	0.00	120.00	1	8,544	0.01%
2021/02/19	1	120.00	1	119.00	120.50	0	8,630	0.00%
2021/02/17	9	116.50	0	0.00	116.00	9	8,534	0.11%
2021/02/04	0	0.00	1	115.00	116.00	-1	8,534	-0.01%
2021/02/02	1	113.50	0	0.00	113.50	1	8,544	0.01%
2021/02/01	1	113.50	0	0.00	114.00	1	8,494	0.01%
2021/01/29	2	115.75	0	0.00	114.00	2	8,518	0.02%
2021/01/28	0	0.00	1	118.50	116.00	-1	8,436	-0.01%
2021/01/27	3	119.67	3	120.67	120.50	0	8,351	0.00%
2021/01/26	13	120.92	4	118.50	118.50	9	8,322	0.11%
2021/01/25	0	0.00	3	121.33	121.00	-3	8,182	-0.04%
2021/01/22	4	116.25	1	116.00	117.00	3	8,084	0.04%
2021/01/20	2	113.25	1.1	115.77	113.00	0.9	7,926	0.01%
2021/01/18	1	114.50	1	115.50	118.50	0	7,774	0.00%
2021/01/15	2	118.50	2	120.25	117.50	0	7,769	0.00%
2021/01/14	7	121.57	0	0.00	122.00	7	7,574	0.09%
2021/01/13	0	0.00	1	121.00	121.00	-1	7,432	-0.01%
2021/01/12	1	118.50	0.1	119.00	118.00	0.9	7,508	0.01%
2021/01/11	4	117.50	0	0.00	118.00	4	7,571	0.05%
2021/01/08	4	118.25	1	117.50	119.00	3	7,481	0.04%
2021/01/07	0	0.00	2.1	121.74	120.00	-2.1	7,342	-0.03%
2021/01/06	3	120.00	2	122.50	119.50	1	7,285	0.01%
2021/01/05	4	119.38	2	118.75	119.00	2	7,080	0.03%
2021/01/04	15	118.20	3	119.17	119.00	12	7,046	0.17%
2020/12/31	4.1	113.77	0	0.00	114.00	4.1	6,812	0.06%
2020/12/30	3	114.33	0	0.00	115.00	3	6,730	0.04%
2020/12/29	2	114.75	0	0.00	115.50	2	6,734	0.03%
2020/12/28	1	116.00	0	0.00	115.50	1	6,650	0.02%
2020/12/24	1	118.00	0	0.00	117.50	1	6,617	0.02%
2020/12/23	0.1	117.00	0	0.00	118.00	0.1	6,631	0.00%
2020/12/22	2.1	117.76	0	0.00	116.00	2.1	6,674	0.03%
2020/12/21	0.1	119.50	2	122.50	118.50	-2	6,710	-0.03%
2020/12/18	2.1	122.26	1	122.50	121.50	1.1	6,645	0.02%
2020/12/17	35	120.00	0	0.00	119.50	35	6,531	0.54%
2020/12/16	1	117.00	6	115.83	120.00	-5	6,471	-0.08%
2020/12/15	2.3	114.10	2	113.50	113.00	0.3	6,382	0.00%
2020/12/10	2	119.25	0	0.00	119.50	2	6,250	0.03%
2020/12/09	0	123.00	1	124.00	122.50	-1	6,204	-0.02%
2020/12/07	1.1	122.05	15	123.00	123.00	-13.9	6,020	-0.23%
2020/12/04	0	0.00	21	121.12	121.00	-21	5,819	-0.36%
2020/12/03	3	122.50	3	123.83	123.00	0	5,739	0.00%
2020/12/02	8	122.81	0	0.00	122.50	8	5,701	0.14%
2020/12/01	14	123.89	15	124.37	124.50	-1	5,626	-0.02%
2020/11/30	34	124.84	0	0.00	123.50	34	5,620	0.60%
2020/11/26	2	117.00	3	117.50	119.00	-1	5,396	-0.02%
2020/11/25	0.1	118.00	0	0.00	117.00	0.1	5,380	0.00%
2020/11/23	1.1	117.10	4	118.63	118.00	-3	5,233	-0.06%
2020/11/20	7.1	117.23	0	0.00	116.50	7.1	5,127	0.14%
2020/11/19	5.1	118.91	0	0.00	119.00	5.1	4,975	0.10%
2020/11/18	5.1	121.51	0	0.00	121.50	5.1	4,811	0.10%
2020/11/16	0	0.00	1	125.50	126.00	-1	4,802	-0.02%
2020/11/13	0.1	124.00	0	0.00	123.00	0.1	4,804	0.00%
2020/11/12	1	125.00	1	124.50	124.00	0	4,839	0.00%
2020/11/10	3	124.83	0	0.00	122.00	3	4,756	0.06%
2020/11/04	0	0.00	3	124.50	126.00	-3	4,890	-0.06%
2020/11/03	2	123.25	1	123.50	123.00	1	5,065	0.02%
2020/11/02	0	0.00	1	118.00	119.50	-1	5,230	-0.02%
2020/10/30	4	123.75	0	0.00	121.00	4	5,368	0.07%
2020/10/28	2	128.00	0	0.00	128.00	2	5,353	0.04%
2020/10/27	1	130.00	0	0.00	130.00	1	5,379	0.02%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	3	132.17	0	0.00	132.50	3	5,498	0.05%
2020/10/22	0	0.00	2	134.00	134.50	-2	5,518	-0.04%
2020/10/21	1	136.50	3	133.83	133.50	-2	5,508	-0.04%
2020/10/20	17	137.15	14	135.50	135.00	3	5,471	0.05%
2020/10/19	2	133.50	10	136.55	137.50	-8	5,339	-0.15%
2020/10/16	0	0.00	1	126.50	126.00	-1	5,140	-0.02%
2020/10/15	3	127.33	0	0.00	126.00	3	5,175	0.06%
2020/10/13	0	0.00	2	131.25	129.00	-2	5,157	-0.04%
2020/10/12	0	0.00	1	130.50	128.00	-1	5,156	-0.02%
2020/10/08	1	131.00	0	0.00	131.50	1	5,193	0.02%
2020/09/29	2	125.75	0	0.00	125.50	2	5,604	0.04%
2020/09/24	7	125.64	0	0.00	125.00	7	5,843	0.12%
2020/09/22	0	0.00	1	132.00	131.50	-1	5,906	-0.02%
2020/09/21	0	0.00	1	135.50	133.50	-1	5,991	-0.02%
2020/09/18	1	131.00	1	134.50	134.50	0	6,094	0.00%
2020/09/17	2	132.50	1	132.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	3	133.50	134.50	-3	6,221	-0.05%
2020/09/07	0	0.00	1	124.00	123.50	-1	6,366	-0.02%
2020/09/02	1	126.50	0	0.00	127.50	1	6,451	0.02%
2020/08/31	1	123.00	0	0.00	123.00	1	6,496	0.02%
2020/08/25	1	126.00	0	0.00	127.00	1	6,932	0.01%
2020/08/24	0	0.00	1	127.50	128.00	-1	6,956	-0.01%
2020/08/21	1	128.50	3	128.67	129.50	-2	6,970	-0.03%
2020/08/20	7	124.43	2	124.75	124.00	5	6,994	0.07%
2020/08/19	1	133.50	1	132.50	132.50	0	7,028	0.00%
2020/08/18	1	132.50	1	134.50	132.00	0	7,053	0.00%
2020/08/17	1	136.50	1	136.00	136.00	0	7,097	0.00%
2020/08/14	1	136.00	0	0.00	135.50	1	7,146	0.01%
2020/08/13	1	135.00	0	0.00	134.50	1	7,187	0.01%
2020/08/11	3	140.00	0	0.00	139.00	3	7,184	0.04%
2020/08/10	2	145.25	1	144.00	144.00	1	7,157	0.01%
2020/08/07	2	149.25	3	149.67	146.50	-1	7,138	-0.01%
2020/08/06	2	144.00	4	145.38	145.00	-2	7,004	-0.03%
2020/08/05	1	138.00	5	138.40	140.00	-4	6,901	-0.06%
2020/08/03	2	131.50	0	0.00	130.00	2	6,959	0.03%
2020/07/31	0	0.00	1	136.00	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	1	136.50	135.50	-1	7,207	-0.01%
2020/07/29	9	133.89	10	131.90	134.50	-1	7,397	-0.01%
2020/07/28	1	132.50	4	132.63	132.50	-3	7,439	-0.04%
2020/07/24	6	128.25	0	0.00	127.50	6	7,597	0.08%
2020/07/23	1	129.50	9	130.00	130.00	-8	7,617	-0.11%
2020/07/22	4	131.50	3	130.50	131.50	1	7,634	0.01%
2020/07/21	11	133.14	2	133.50	133.50	9	7,740	0.12%
2020/07/14	0	0.00	3	136.50	135.00	-3	7,906	-0.04%
2020/07/13	2	133.50	0	0.00	135.50	2	7,949	0.03%
2020/07/10	3	136.00	1	136.00	132.50	2	7,985	0.03%
2020/07/09	3	140.17	5	141.80	139.00	-2	8,096	-0.02%
2020/07/08	1	136.50	1	132.00	136.50	0	7,985	0.00%
2020/07/07	3	136.33	7	137.36	137.00	-4	7,937	-0.05%
2020/07/06	0	0.00	1	137.00	138.00	-1	7,951	-0.01%
2020/07/03	1	133.50	1	133.50	135.00	0	8,099	0.00%
2020/07/02	4	133.38	2	133.50	133.50	2	8,143	0.02%
2020/06/29	8	128.69	0	0.00	127.50	8	8,153	0.10%
2020/06/23	1	131.50	1	131.00	132.00	0	8,172	0.00%
2020/06/22	1	133.50	1	134.50	134.00	0	8,207	0.00%
2020/06/19	1	135.50	2	135.25	137.00	-1	8,279	-0.01%
2020/06/18	1	134.50	1	135.00	134.50	0	8,255	0.00%
2020/06/17	3	132.67	0	0.00	132.00	3	8,226	0.04%
2020/06/16	1	134.50	51	134.71	134.00	-50	8,542	-0.59%
2020/06/12	10	133.00	0	0.00	133.50	10	8,691	0.12%
2020/06/11	13	133.38	22	134.45	131.50	-9	8,805	-0.10%
2020/06/10	10	136.50	71	135.56	135.50	-61	8,923	-0.68%
2020/06/09	30	136.67	6	137.75	138.00	24	8,899	0.27%
2020/06/08	6	133.25	6	132.67	133.00	0	8,923	0.00%
2020/06/05	5	129.50	0	0.00	129.50	5	8,981	0.06%
2020/06/04	20	131.53	1	133.00	131.50	19	9,002	0.21%
2020/06/03	61	129.34	1	129.50	129.00	60	8,934	0.67%
2020/06/02	5	124.90	9	127.39	125.00	-4	8,859	-0.05%
2020/06/01	0	0.00	2	122.00	123.00	-2	8,719	-0.02%
2020/05/28	1	120.50	8	118.13	117.50	-7	8,692	-0.08%
2020/05/27	2	120.75	0	0.00	119.00	2	8,717	0.02%
2020/05/26	9	120.67	5	121.50	121.00	4	8,710	0.05%
2020/05/25	0	0.00	4	113.88	117.00	-4	8,559	-0.05%
2020/05/21	7	115.57	0	0.00	116.00	7	8,422	0.08%
2020/05/20	2	112.50	0	0.00	113.00	2	8,377	0.02%
2020/05/18	2	109.25	0	0.00	108.50	2	8,286	0.02%
2020/05/14	1	116.00	1	115.50	113.50	0	8,253	0.00%
2020/05/12	5	119.70	4	119.50	117.00	1	8,357	0.01%
2020/05/11	2	119.75	10	122.70	118.00	-8	8,262	-0.10%
2020/05/08	5	117.90	1	118.00	117.00	4	8,120	0.05%
2020/05/07	33	117.12	40	118.49	117.00	-7	8,064	-0.09%
2020/05/06	23	118.43	17	114.62	119.00	6	7,936	0.08%
2020/05/05	8	111.44	2	109.75	113.00	6	7,753	0.08%
2020/05/04	1	106.50	2	103.50	106.00	-1	7,540	-0.01%
2020/04/30	1	108.00	2	107.75	108.00	-1	7,465	-0.01%
2020/04/29	0	0.00	2	103.00	104.00	-2	7,406	-0.03%
2020/04/28	0	0.00	1	100.50	101.00	-1	7,369	-0.01%
2020/04/24	1	99.50	10	98.17	99.30	-9	7,231	-0.12%
2020/04/23	2	100.50	0	0.00	101.00	2	7,067	0.03%
2020/04/22	0	0.00	10	98.20	100.00	-10	7,041	-0.14%
2020/04/21	6	101.67	0	0.00	100.00	6	7,007	0.09%
2020/04/20	4	102.50	0	0.00	102.00	4	6,917	0.06%
2020/04/17	13	104.62	1	105.50	102.50	12	6,889	0.17%
2020/04/16	2	103.50	3	103.17	102.00	-1	6,745	-0.01%
2020/04/15	2	101.75	1	102.50	102.00	1	6,702	0.01%
2020/04/14	2	102.25	5	101.50	103.50	-3	6,747	-0.04%
2020/04/13	1	97.40	0	0.00	95.20	1	6,553	0.02%
2020/04/10	2	97.05	0	0.00	96.80	2	6,530	0.03%
2020/04/09	19	98.00	19	100.50	98.00	0	6,512	0.00%
2020/04/08	2	97.55	10	97.37	99.90	-8	6,356	-0.13%
2020/04/07	1	90.80	0	0.00	91.30	1	6,116	0.02%
2020/03/27	9	94.58	7	95.70	93.00	2	5,581	0.04%
2020/03/26	2	91.40	9	89.60	90.90	-7	5,468	-0.13%
2020/03/25	21	87.13	12	87.56	86.80	9	5,371	0.17%
2020/03/24	0	0.00	1	80.80	81.10	-1	5,344	-0.02%
2020/03/20	7	77.41	1	77.50	78.50	6	5,274	0.11%
2020/03/19	1	76.00	1	75.00	73.00	0	4,973	0.00%
2020/03/18	5	82.20	3	82.13	81.10	2	4,889	0.04%
2020/03/17	2	79.95	1	85.20	79.20	1	4,774	0.02%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	1	102.00	0	0.00	101.50	1	4,455	0.02%
2020/03/11	0	0.00	2	113.50	112.50	-2	4,343	-0.05%
2020/03/09	4	112.75	0	0.00	112.00	4	4,238	0.09%
2020/03/03	1	123.00	0	0.00	121.00	1	4,120	0.02%
2020/03/02	0	0.00	2	111.75	118.00	-2	4,047	-0.05%
2020/02/27	1	116.50	0	0.00	115.50	1	4,021	0.02%
2020/02/26	1	119.00	0	0.00	119.00	1	3,960	0.03%
2020/02/25	0	0.00	2	119.75	123.50	-2	3,929	-0.05%
2020/02/24	3	118.83	1	120.00	119.50	2	3,970	0.05%
2020/02/20	0	0.00	1	124.50	123.00	-1	4,012	-0.02%
2020/02/17	1	123.00	1	123.50	123.00	0	4,247	0.00%
2020/02/14	0	0.00	2	128.50	128.50	-2	4,453	-0.04%
2020/02/13	2	127.25	1	127.00	127.00	1	4,607	0.02%
2020/02/12	4	126.88	1	130.00	127.00	3	4,606	0.07%
2020/02/10	0	0.00	4	113.50	122.00	-4	4,467	-0.09%
2020/02/07	1	119.50	0	0.00	121.00	1	4,546	0.02%
2020/02/06	4	122.50	0	0.00	122.50	4	4,536	0.09%
2020/02/04	0	0.00	1	124.00	124.50	-1	4,547	-0.02%
2020/01/31	2	115.75	0	0.00	119.50	2	4,683	0.04%
2020/01/30	3	121.67	0	0.00	121.50	3	4,671	0.06%
2020/01/14	2	136.50	1	136.50	136.00	1	5,093	0.02%
2020/01/13	0	0.00	1	138.50	138.00	-1	5,167	-0.02%
2020/01/10	0	0.00	1	133.00	135.00	-1	5,290	-0.02%
2020/01/09	1	136.00	1	137.00	136.00	0	5,351	0.00%
2020/01/08	1	128.00	0	0.00	130.00	1	5,482	0.02%
2020/01/07	5	132.20	1	137.50	131.50	4	5,513	0.07%
2020/01/03	0	0.00	1	145.00	147.00	-1	5,539	-0.02%
2020/01/02	0	0.00	6	145.25	146.50	-6	5,619	-0.11%
2019/12/30	0	0.00	1	144.00	142.00	-1	5,655	-0.02%
2019/12/26	1	141.00	0	0.00	141.00	1	5,844	0.02%
2019/12/20	0	0.00	1	138.50	139.50	-1	6,035	-0.02%
2019/12/19	2	137.25	0	0.00	137.00	2	6,037	0.03%
2019/12/18	1	142.00	2	144.25	141.50	-1	6,000	-0.02%
2019/12/17	1	140.00	0	0.00	141.00	1	5,987	0.02%
2019/12/13	1	136.50	0	0.00	136.00	1	6,102	0.02%
2019/12/12	0	0.00	1	137.50	139.00	-1	6,160	-0.02%
2019/12/04	1	136.00	1	135.00	135.00	0	6,443	0.00%
2019/11/29	1	132.00	1	133.50	134.50	0	6,438	0.00%
2019/11/28	0	0.00	1	138.00	137.00	-1	6,447	-0.02%
2019/11/27	1	138.00	0	0.00	138.50	1	6,511	0.02%
2019/11/22	1	138.50	0	0.00	136.50	1	6,716	0.01%
2019/11/21	0	0.00	5	137.50	139.00	-5	6,770	-0.07%
2019/11/20	5	139.00	0	0.00	139.50	5	6,780	0.07%
2019/11/19	0	0.00	1	141.50	140.00	-1	6,867	-0.01%
2019/11/15	2	140.00	0	0.00	138.00	2	6,955	0.03%
2019/11/14	1	140.50	0	0.00	139.50	1	6,980	0.01%
2019/11/13	8	141.88	2	144.00	139.00	6	6,864	0.09%
2019/11/12	1	151.50	2	152.50	153.00	-1	6,719	-0.01%
2019/11/11	0	0.00	2	145.50	144.00	-2	6,880	-0.03%
2019/11/08	2	146.50	0	0.00	147.50	2	6,920	0.03%
2019/11/06	3	148.00	3	153.00	145.00	0	7,017	0.00%
2019/11/05	0	0.00	1	147.00	147.50	-1	6,944	-0.01%
2019/11/04	4	145.63	0	0.00	146.00	4	6,984	0.06%
2019/10/31	7	143.86	2	143.50	145.00	5	7,236	0.07%
2019/10/30	0	0.00	3	146.83	148.50	-3	7,201	-0.04%
2019/10/29	1	149.50	0	0.00	144.00	1	7,342	0.01%
2019/10/28	1	151.00	1	147.50	147.50	0	7,266	0.00%
2019/10/25	1	148.00	0	0.00	145.00	1	7,201	0.01%
2019/10/24	1	140.00	2	143.00	144.50	-1	7,147	-0.01%
2019/10/22	4	140.75	0	0.00	139.50	4	7,049	0.06%
2019/10/18	1	132.50	1	133.00	134.50	0	6,974	0.00%
2019/10/17	1	130.50	1	128.00	131.00	0	6,998	0.00%
2019/10/16	1	127.50	3	129.00	127.00	-2	7,007	-0.03%
2019/10/15	1	125.00	2	124.75	124.00	-1	7,095	-0.01%
2019/10/14	1	123.50	1	126.00	124.00	0	7,135	0.00%
2019/10/09	1	120.50	0	0.00	119.00	1	7,008	0.01%
2019/10/08	2	119.75	1	121.00	121.00	1	7,037	0.01%
2019/10/07	0	0.00	2	119.00	119.50	-2	7,006	-0.03%
2019/10/03	1	114.50	0	0.00	114.00	1	6,984	0.01%
2019/10/02	1	117.50	0	0.00	117.00	1	6,969	0.01%
2019/10/01	0	0.00	1	116.00	117.50	-1	6,873	-0.01%
2019/09/27	0	0.00	1	114.00	111.00	-1	6,828	-0.01%
2019/09/25	1	116.50	0	0.00	115.50	1	6,829	0.01%
2019/09/24	1	117.50	0	0.00	116.00	1	6,898	0.01%
2019/09/23	0	0.00	3	117.50	117.50	-3	6,891	-0.04%
2019/09/19	6	116.08	6	115.58	115.50	0	6,823	0.00%
2019/09/18	4	116.00	2	114.25	115.00	2	6,771	0.03%
2019/09/17	1	111.50	1	113.50	112.50	0	6,653	0.00%
2019/09/12	1	111.50	0	0.00	111.50	1	6,584	0.02%
2019/09/11	1	111.00	1	113.00	110.50	0	6,562	0.00%
2019/09/06	1	117.00	0	0.00	116.50	1	6,271	0.02%
2019/09/05	0	0.00	1	118.50	119.50	-1	6,246	-0.02%
2019/09/04	1	117.50	0	0.00	117.50	1	6,290	0.02%
2019/08/28	1	115.00	0	0.00	115.00	1	6,463	0.02%
2019/08/22	0	0.00	2	124.00	123.00	-2	6,351	-0.03%
2019/08/21	6	120.83	5	118.50	119.00	1	6,220	0.02%
2019/08/20	0	0.00	1	119.50	119.00	-1	6,240	-0.02%
2019/08/16	0	0.00	1	118.00	116.00	-1	6,180	-0.02%
2019/08/15	1	115.00	1	118.00	117.50	0	6,140	0.00%
2019/08/14	20	113.50	28	116.63	119.50	-8	6,084	-0.13%
2019/08/13	1	108.50	4	109.25	109.00	-3	5,821	-0.05%
2019/08/08	0	0.00	7	103.07	106.00	-7	5,951	-0.12%
2019/08/05	2	102.50	0	0.00	101.00	2	6,070	0.03%
2019/08/02	7	103.86	0	0.00	102.00	7	6,134	0.11%
2019/08/01	1	111.00	0	0.00	111.00	1	5,967	0.02%
2019/07/31	5	116.20	4	115.50	114.00	1	5,892	0.02%
2019/07/30	0	0.00	3	112.67	112.00	-3	5,755	-0.05%
2019/07/29	1	113.00	15	115.00	112.50	-14	5,753	-0.24%
2019/07/25	0	0.00	1	116.00	116.00	-1	5,875	-0.02%
2019/07/24	0	0.00	3	115.50	115.00	-3	5,900	-0.05%
2019/07/23	20	116.38	0	0.00	115.50	20	5,918	0.34%
2019/07/19	2	115.00	2	117.00	114.50	0	5,928	0.00%
2019/07/17	4	111.50	18	110.75	114.50	-14	5,894	-0.24%
2019/07/16	10	106.50	1	106.50	107.50	9	5,711	0.16%
2019/07/12	3	104.50	0	0.00	104.50	3	5,696	0.05%
2019/07/11	1	104.00	0	0.00	104.00	1	5,781	0.02%
2019/07/10	2	100.50	0	0.00	100.50	2	5,864	0.03%
2019/07/04	0	0.00	4	103.00	103.50	-4	6,542	-0.06%
2019/07/02	3	106.17	0	0.00	105.50	3	7,158	0.04%
2019/07/01	0	0.00	1	105.00	106.50	-1	7,287	-0.01%
2019/06/27	0	0.00	1	101.00	101.50	-1	7,663	-0.01%
2019/06/26	10	97.70	0	0.00	97.90	10	7,805	0.13%
2019/06/24	0	0.00	20	97.60	98.50	-20	8,060	-0.25%
2019/06/21	10	98.90	0	0.00	97.30	10	8,117	0.12%
2019/06/12	0	0.00	101	95.42	96.80	-101	8,267	-1.22%	大賣/鉅額交易
2019/06/11	40	95.23	0	0.00	96.10	40	8,265	0.48%
2019/06/10	60	93.39	0	0.00	93.80	60	8,233	0.73%
2019/06/06	2	94.10	2	93.20	93.20	0	8,255	0.00%
2019/06/04	0	0.00	3	90.80	90.30	-3	8,202	-0.04%
2019/05/31	3	92.60	1	91.30	92.60	2	8,161	0.02%
2019/05/30	1	90.00	0	0.00	90.00	1	8,123	0.01%
2019/05/23	2	87.00	0	0.00	88.80	2	8,590	0.02%
2019/05/22	1	91.50	0	0.00	91.30	1	8,601	0.01%
2019/05/17	1	94.00	0	0.00	87.80	1	8,548	0.01%
2019/05/16	8	94.68	7	95.71	94.50	1	8,525	0.01%
2019/05/15	2	98.75	0	0.00	98.40	2	8,422	0.02%
2019/05/13	1	101.00	0	0.00	100.50	1	8,317	0.01%
2019/05/09	0	0.00	2	107.50	108.00	-2	8,283	-0.02%
2019/05/08	0	0.00	3	112.67	111.50	-3	8,253	-0.04%
2019/05/06	2	108.25	0	0.00	109.00	2	8,192	0.02%
2019/05/03	2	111.50	2	111.75	111.00	0	8,201	0.00%
2019/04/29	0	0.00	3	107.50	108.00	-3	8,060	-0.04%
2019/04/25	0	0.00	1	113.00	113.00	-1	8,029	-0.01%
2019/04/23	1	112.00	0	0.00	112.50	1	7,893	0.01%
2019/04/19	1	111.50	1	112.00	110.00	0	7,837	0.00%
2019/04/17	1	114.50	1	113.50	112.50	0	7,867	0.00%
2019/04/16	1	109.00	1	115.00	109.00	0	7,771	0.00%
2019/04/15	2	109.25	1	110.00	109.50	1	7,665	0.01%
2019/04/12	0	0.00	2	107.75	108.50	-2	7,641	-0.03%
2019/04/11	1	103.00	0	0.00	103.00	1	7,484	0.01%
2019/04/10	1	101.00	0	0.00	102.50	1	7,360	0.01%
2019/04/09	1	104.00	2	105.75	102.00	-1	7,153	-0.01%
2019/04/08	1	96.60	4	103.00	103.00	-3	6,900	-0.04%
2019/04/03	3	95.60	3	96.60	95.60	0	6,502	0.00%
2019/04/02	5	94.82	2	96.70	96.00	3	6,381	0.05%
2019/04/01	4	94.23	3	96.20	94.00	1	6,138	0.02%
2019/03/29	1	94.80	3	95.77	95.70	-2	5,878	-0.03%
2019/03/27	0	0.00	100	93.65	93.10	-100	5,667	-1.76%
2019/03/22	1	91.70	5	92.10	91.70	-4	5,520	-0.07%
2019/03/21	0	0.00	15	92.20	91.70	-15	5,556	-0.27%
2019/03/20	0	0.00	1	92.00	91.70	-1	5,720	-0.02%
2019/03/12	15	90.20	0	0.00	90.00	15	5,770	0.26%
2019/03/11	0	0.00	1	88.40	88.10	-1	5,822	-0.02%
2019/03/08	1	89.50	0	0.00	89.50	1	5,964	0.02%
2019/02/26	0	0.00	27	92.00	91.50	-27	6,140	-0.44%
2019/02/22	3	87.10	3	86.90	87.10	0	5,869	0.00%
2019/02/20	2	88.65	31	88.67	88.20	-29	6,000	-0.48%
2019/02/19	0	0.00	1	86.00	85.50	-1	6,061	-0.02%
2019/02/18	10	84.60	10	84.30	84.60	0	6,349	0.00%
2019/02/15	2	86.00	20	85.22	84.80	-18	6,629	-0.27%
2019/02/14	1	84.40	0	0.00	83.00	1	6,742	0.01%
2019/02/12	0	0.00	23	83.01	82.50	-23	6,730	-0.34%
2019/02/11	0	0.00	6	81.30	81.40	-6	6,679	-0.09%
2019/01/30	6	79.03	11	78.83	79.00	-5	6,682	-0.07%
2019/01/24	4	77.55	0	0.00	76.40	4	6,656	0.06%
2019/01/23	5	78.00	0	0.00	78.40	5	6,732	0.07%
2019/01/22	0	0.00	1	77.20	77.80	-1	6,717	-0.01%
2019/01/18	1	75.60	0	0.00	76.70	1	6,705	0.01%
2019/01/16	5	75.50	1	75.30	75.50	4	6,672	0.06%
2019/01/15	0	0.00	2	74.10	74.70	-2	6,644	-0.03%
2019/01/14	3	72.57	6	72.47	72.10	-3	6,641	-0.05%
2019/01/11	19	74.85	0	0.00	75.40	19	6,639	0.29%
2019/01/10	9	72.21	2	72.10	74.10	7	6,654	0.11%
2019/01/09	4	73.60	0	0.00	73.80	4	6,598	0.06%
2019/01/08	11	73.65	0	0.00	74.30	11	6,609	0.17%
2019/01/07	0	0.00	5	75.70	75.10	-5	6,604	-0.08%
2019/01/04	0	0.00	10	74.00	73.60	-10	6,564	-0.15%
2019/01/03	12	75.63	2	72.90	72.90	10	6,555	0.15%
2018/12/26	0	0.00	10	79.28	77.80	-10	6,573	-0.15%
2018/12/25	10	78.92	10	78.50	78.30	0	6,576	0.00%
2018/12/24	7	81.79	4	81.50	81.40	3	6,589	0.05%
2018/12/22	5	80.20	5	81.40	81.40	0	6,618	0.00%
2018/12/20	5	81.20	5	81.90	81.90	0	6,690	0.00%
2018/12/17	4	82.05	4	82.00	81.50	0	6,708	0.00%
2018/12/14	5	82.60	3	83.80	82.40	2	6,780	0.03%
2018/12/13	1	83.10	12	84.52	84.50	-11	6,835	-0.16%
2018/12/12	1	80.80	4	80.98	81.90	-3	6,997	-0.04%
2018/12/11	3	79.67	3	79.00	79.10	0	7,019	0.00%
2018/12/10	2	78.40	1	79.00	80.30	1	7,021	0.01%
2018/12/06	1	79.20	0	0.00	80.60	1	7,042	0.01%
2018/12/05	5	79.90	0	0.00	80.10	5	7,023	0.07%
2018/12/04	0	0.00	3	83.07	82.70	-3	7,131	-0.04%
2018/12/03	1	80.20	1	81.90	81.90	0	7,074	0.00%
2018/11/30	5	79.70	5	78.90	78.30	0	6,936	0.00%
2018/11/29	15	79.70	7	79.17	79.20	8	6,845	0.12%
2018/11/28	8	77.35	4	77.65	78.80	4	6,733	0.06%
2018/11/27	25	76.02	8	76.23	76.60	17	6,683	0.25%
2018/11/26	5	74.80	0	0.00	74.60	5	6,621	0.08%
2018/11/22	0	0.00	1	75.00	75.00	-1	6,906	-0.01%
2018/11/21	0	0.00	6	76.70	77.40	-6	6,980	-0.09%
2018/11/20	1	77.00	3	76.47	76.50	-2	6,924	-0.03%
2018/11/19	24	78.73	11	79.08	78.10	13	6,854	0.19%
2018/11/16	0	0.00	1	78.90	78.40	-1	6,724	-0.01%
2018/11/15	31	78.02	26	77.73	77.50	5	6,608	0.08%
2018/11/14	12	73.62	14	74.98	76.50	-2	6,318	-0.03%
2018/11/13	3	71.27	10	72.23	72.60	-7	6,119	-0.11%
2018/11/08	1	67.20	2	67.75	68.00	-1	6,344	-0.02%
2018/11/06	16	69.76	19	68.44	68.00	-3	6,766	-0.04%
2018/11/05	0	0.00	5	69.80	68.40	-5	6,747	-0.07%
2018/11/02	32	71.50	21	72.20	71.10	11	6,708	0.16%
2018/11/01	6	72.87	15	72.11	72.90	-9	6,694	-0.13%
2018/10/31	1	71.90	2	71.25	70.70	-1	6,699	-0.01%
2018/10/30	4	69.60	0	0.00	69.50	4	6,655	0.06%
2018/10/29	0	0.00	2	68.90	69.60	-2	6,644	-0.03%
2018/10/26	5	68.12	0	0.00	67.80	5	6,693	0.07%
2018/10/25	0	0.00	1	69.10	69.20	-1	6,758	-0.01%
2018/10/24	29	70.90	5	70.10	70.40	24	6,755	0.36%
2018/10/22	0	0.00	2	70.40	71.50	-2	6,793	-0.03%
2018/10/19	2	69.80	0	0.00	70.40	2	6,878	0.03%
2018/10/18	2	70.15	43	69.95	70.00	-41	6,903	-0.59%
2018/10/17	4	70.28	1	70.60	69.60	3	7,048	0.04%
2018/10/15	0	0.00	49	66.60	66.40	-49	7,013	-0.70%
2018/10/12	58	64.57	3	64.83	65.50	55	7,102	0.77%
2018/10/11	3	63.50	0	0.00	62.60	3	7,208	0.04%
2018/10/05	5	66.04	1	65.80	65.00	4	7,119	0.06%
2018/10/03	5	68.80	0	0.00	68.40	5	7,124	0.07%
2018/10/02	4	68.55	6	69.00	68.00	-2	7,119	-0.03%
2018/09/27	0	0.00	2	68.00	67.90	-2	7,007	-0.03%
2018/09/26	4	67.43	2	67.00	67.00	2	6,936	0.03%
2018/09/20	8	67.43	4	69.05	67.10	4	6,780	0.06%
2018/09/19	2	69.35	2	69.25	69.20	0	6,667	0.00%
2018/09/18	15	71.46	32	73.80	69.60	-17	6,522	-0.26%
2018/09/17	5	77.78	2	77.30	77.30	3	6,180	0.05%
2018/09/14	4	77.20	1	77.50	77.50	3	6,086	0.05%
2018/09/13	1	77.50	3	76.60	76.50	-2	6,037	-0.03%
2018/09/11	3	76.30	0	0.00	74.90	3	5,888	0.05%
2018/09/10	29	76.69	6	76.37	76.00	23	5,796	0.40%
2018/09/07	0	0.00	1	74.60	74.20	-1	5,624	-0.02%
2018/09/06	2	76.10	0	0.00	76.20	2	5,546	0.04%
2018/09/04	1	77.30	0	0.00	77.40	1	5,493	0.02%
2018/09/03	7	77.59	2	76.95	77.00	5	5,475	0.09%
2018/08/30	12	79.70	11	78.98	78.60	1	5,494	0.02%
2018/08/29	0	0.00	2	78.10	78.90	-2	5,288	-0.04%
2018/08/28	7	77.59	7	77.99	76.70	0	5,213	0.00%
2018/08/23	0	0.00	5	73.90	75.00	-5	5,105	-0.10%
2018/08/22	5	76.30	13	76.39	75.40	-8	5,084	-0.16%
2018/08/21	1	75.10	1	75.10	75.50	0	5,024	0.00%
2018/08/20	9	73.81	1	74.40	74.50	8	4,991	0.16%
2018/08/17	11	77.50	1	78.80	75.90	10	4,865	0.21%
2018/08/16	5	75.68	7	76.71	76.30	-2	4,712	-0.04%
2018/08/15	11	77.01	13	76.17	74.90	-2	4,566	-0.04%
2018/08/14	9	74.54	23	75.38	76.90	-14	4,325	-0.32%
2018/08/13	10	73.44	33	73.25	73.50	-23	4,058	-0.57%
2018/08/10	5	72.32	30	72.00	72.00	-25	3,796	-0.66%
2018/08/09	3	71.80	0	0.00	71.80	3	3,790	0.08%
2018/08/08	16	71.76	3	72.00	71.80	13	3,787	0.34%
2018/08/07	1	72.30	9	72.80	72.80	-8	3,805	-0.21%
2018/08/06	13	71.28	5	73.10	73.30	8	3,775	0.21%
2018/08/03	5	71.02	0	0.00	70.90	5	3,697	0.14%
2018/08/02	2	73.40	12	73.17	70.90	-10	3,672	-0.27%
2018/08/01	1	73.40	2	73.05	73.00	-1	3,592	-0.03%
2018/07/30	10	71.78	2	71.20	71.80	8	3,504	0.23%
2018/07/27	4	70.55	0	0.00	71.30	4	3,478	0.11%
2018/07/26	14	71.26	25	71.10	70.80	-11	3,402	-0.32%
2018/07/24	0	0.00	29	72.08	72.50	-29	3,226	-0.90%
2018/07/23	0	0.00	1	70.90	70.80	-1	3,015	-0.03%
2018/07/20	10	70.90	45	70.26	69.90	-35	2,969	-1.18%
2018/07/19	4	70.23	0	0.00	69.90	4	2,910	0.14%
2018/07/18	1	69.20	2	69.40	70.50	-1	2,785	-0.04%
2018/07/17	0	0.00	2	67.00	67.20	-2	2,640	-0.08%
2018/07/16	1	65.80	0	0.00	65.80	1	2,580	0.04%
2018/07/13	4	64.88	4	65.00	65.60	0	2,529	0.00%
2018/07/12	1	67.00	0	0.00	67.70	1	2,476	0.04%
2018/07/11	6	66.90	0	0.00	67.10	6	2,414	0.25%
2018/07/09	0	0.00	1	67.00	67.40	-1	2,437	-0.04%
2018/07/05	2	65.15	0	0.00	65.10	2	2,455	0.08%
2018/07/04	5	66.30	0	0.00	66.40	5	2,476	0.20%
2018/06/29	1	67.20	1	67.00	67.40	0	2,535	0.00%
2018/06/26	1	66.10	1	65.60	66.20	0	2,601	0.00%
2018/06/25	1	67.10	0	0.00	67.10	1	2,618	0.04%
2018/06/22	1	67.70	18	68.00	67.90	-17	2,679	-0.63%
2018/06/21	0	0.00	2	69.05	69.10	-2	2,712	-0.07%
2018/06/20	4	67.80	6	67.92	67.60	-2	2,767	-0.07%
2018/06/14	0	0.00	1	70.80	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	1	70.70	70.90	-1	2,974	-0.03%
2018/06/12	2	70.90	1	70.10	69.80	1	3,155	0.03%
2018/06/11	2	71.00	1	71.00	70.80	1	3,260	0.03%
2018/06/08	8	72.79	9	71.27	71.00	-1	3,384	-0.03%
2018/06/07	1	71.30	4	71.50	71.90	-3	3,811	-0.08%
2018/06/05	1	70.60	2	70.00	69.90	-1	3,756	-0.03%
2018/05/30	0	0.00	1	67.90	67.70	-1	3,678	-0.03%
2018/05/23	0	0.00	1	67.60	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	60	67.63	67.40	-60	3,732	-1.61%
2018/05/15	2	66.50	0	0.00	66.10	2	3,834	0.05%
2018/05/14	60	66.86	0	0.00	67.50	60	3,880	1.55%
2018/05/11	0	0.00	2	66.20	66.00	-2	3,876	-0.05%
2018/05/10	2	65.80	0	0.00	65.60	2	3,900	0.05%
2018/04/27	0	0.00	1	62.20	62.60	-1	4,054	-0.02%
2018/04/25	2	62.05	0	0.00	63.20	2	4,166	0.05%
2018/04/19	1	66.30	0	0.00	66.40	1	4,238	0.02%
2018/04/16	2	67.20	0	0.00	66.80	2	4,256	0.05%
2018/04/12	1	66.30	0	0.00	66.80	1	4,364	0.02%
2018/04/11	4	66.70	0	0.00	66.50	4	4,360	0.09%
2018/04/10	1	67.60	0	0.00	67.70	1	4,345	0.02%
2018/03/29	1	70.30	2	70.70	69.80	-1	4,420	-0.02%
2018/03/27	2	70.00	0	0.00	70.50	2	4,395	0.05%
2018/03/26	0	0.00	2	69.05	69.50	-2	4,342	-0.05%
2018/03/23	3	67.80	1	68.00	67.50	2	4,330	0.05%
2018/03/22	2	70.45	0	0.00	69.60	2	4,274	0.05%
2018/03/21	1	70.60	4	71.50	70.30	-3	4,237	-0.07%
2018/03/20	2	70.70	5	70.70	71.10	-3	4,175	-0.07%
2018/03/19	3	70.10	2	69.70	69.60	1	4,077	0.02%
2018/03/16	3	69.90	0	0.00	69.50	3	4,050	0.07%
2018/03/15	1	69.00	20	70.40	70.10	-19	3,893	-0.49%
2018/03/14	5	69.06	5	68.80	68.80	0	3,810	0.00%
2018/03/13	7	69.20	64	70.34	70.10	-57	3,720	-1.53%
2018/03/09	3	62.23	1	62.70	62.70	2	3,314	0.06%
2018/03/08	4	62.68	5	63.40	62.60	-1	3,334	-0.03%
2018/03/07	0	0.00	5	63.30	63.90	-5	3,429	-0.15%
2018/03/05	1	63.40	0	0.00	62.30	1	3,721	0.03%
2018/03/02	0	0.00	5	63.30	63.10	-5	3,756	-0.13%
2018/02/23	8	63.26	3	63.60	63.50	5	3,777	0.13%
2018/02/21	2	61.50	0	0.00	61.00	2	3,802	0.05%
2018/02/07	1	62.50	0	0.00	62.90	1	3,999	0.03%
2018/02/06	1	59.50	0	0.00	60.60	1	4,104	0.02%
2018/02/01	0	0.00	1	68.70	68.20	-1	4,247	-0.02%
2018/01/26	1	67.80	0	0.00	67.30	1	4,617	0.02%
2018/01/24	0	0.00	1	68.80	69.00	-1	4,868	-0.02%
2018/01/23	1	67.30	0	0.00	67.00	1	5,157	0.02%
2018/01/22	0	0.00	90	67.13	67.20	-90	5,299	-1.70%
2018/01/19	22	69.22	0	0.00	68.90	22	5,369	0.41%
2018/01/18	3	70.00	0	0.00	69.20	3	5,402	0.06%
2018/01/17	0	0.00	2	69.45	69.40	-2	5,584	-0.04%
2018/01/16	10	69.20	110	69.28	69.60	-100	6,079	-1.64%	大賣/
2018/01/15	0	0.00	4	68.70	68.70	-4	6,252	-0.06%
2018/01/12	11	68.80	1	68.80	68.80	10	6,374	0.16%
2018/01/11	0	0.00	100	68.78	68.10	-100	6,392	-1.56%
2018/01/10	51	68.71	101	69.01	68.20	-50	6,417	-0.78%	大賣/
2018/01/09	1	69.00	1	69.50	69.20	0	6,405	0.00%
2018/01/05	2	67.00	0	0.00	67.20	2	6,309	0.03%
2018/01/04	10	66.60	0	0.00	66.90	10	6,328	0.16%
2018/01/03	2	66.70	0	0.00	66.10	2	6,464	0.03%