臻鼎-KY (4958)-日盛-高雄券商分點個股進出

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
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/06	0	0.00	2	115.25	115.50	-2	3,735	-0.05%
2023/03/31	0	0.00	10	114.50	114.00	-10	3,727	-0.27%
2023/03/30	2	113.00	1	113.50	114.00	1	3,805	0.03%
2023/03/28	1	110.50	0	0.00	111.00	1	4,094	0.02%
2023/03/27	0	0.00	1	111.50	112.00	-1	4,225	-0.02%
2023/03/24	3	110.50	0	0.00	110.50	3	4,365	0.07%
2023/03/22	0	0.00	4	109.50	110.00	-4	4,349	-0.09%
2023/03/21	2	107.50	0	0.00	108.00	2	4,374	0.05%
2023/03/20	2	107.50	0	0.00	107.50	2	4,332	0.05%
2023/03/17	10	107.00	0	0.00	109.00	10	4,364	0.23%
2023/03/15	2	107.50	2	108.00	107.50	0	4,430	0.00%
2023/03/14	4	110.13	0	0.00	108.50	4	4,464	0.09%
2023/03/13	0	0.00	1	115.50	115.50	-1	4,372	-0.02%
2023/03/02	0	0.00	2	113.50	113.50	-2	4,160	-0.05%
2023/02/20	0	115.00	0	0.00	114.50	0	4,260	0.00%
2023/02/17	2	114.75	0	0.00	114.50	2	4,350	0.05%
2023/02/16	0	114.50	0	0.00	114.00	0	4,416	0.00%
2023/02/09	1	112.50	0	0.00	112.50	1	4,766	0.02%
2023/02/01	0	0.00	2.2	112.00	111.50	-2.2	4,822	-0.05%
2023/01/30	0	0.00	2	109.00	109.00	-2	4,915	-0.04%
2023/01/13	2	106.50	0	0.00	106.50	2	4,963	0.04%
2023/01/12	0	0.00	1	106.00	106.50	-1	5,021	-0.02%
2023/01/09	1	107.50	2	106.50	107.50	-1	5,124	-0.02%
2023/01/06	2	104.50	1	104.00	104.50	1	5,115	0.02%
2023/01/05	0	0.00	1	105.50	103.50	-1	5,148	-0.02%
2022/12/29	0.1	104.50	0	0.00	105.00	0.1	5,117	0.00%
2022/12/22	1	107.50	0	0.00	109.50	1	5,243	0.02%
2022/12/21	0	0.00	1	110.00	109.00	-1	5,182	-0.02%
2022/12/19	1	114.00	0	0.00	113.00	1	4,920	0.02%
2022/12/16	0	0.00	62	115.98	114.50	-62	4,807	-1.29%
2022/12/15	2	114.75	0	0.00	115.50	2	4,644	0.04%
2022/12/14	1	114.00	0	0.00	116.50	1	4,660	0.02%
2022/12/12	0	0.00	0.3	116.10	116.00	-0.3	4,580	-0.01%
2022/12/09	0	0.00	1	118.00	116.00	-1	4,598	-0.02%
2022/12/08	5.2	115.67	4	116.00	117.00	1.2	4,574	0.03%
2022/12/07	1.1	122.73	0	0.00	122.50	1.1	4,475	0.02%
2022/12/06	2	127.00	1	128.50	127.00	1	4,408	0.02%
2022/12/05	0.2	124.75	1.5	125.00	125.50	-1.3	4,303	-0.03%
2022/12/02	1	121.00	7	122.50	122.50	-6	4,187	-0.14%
2022/12/01	1	121.50	7	121.00	121.00	-6	4,176	-0.14%
2022/11/30	2	119.00	0	0.00	119.50	2	4,194	0.05%
2022/11/29	1	117.50	1	119.00	119.00	0	4,174	0.00%
2022/11/25	0	0.00	1	118.00	117.50	-1	4,243	-0.02%
2022/11/18	1	119.50	1	117.50	118.50	0	4,318	0.00%
2022/11/17	0	119.00	0	0.00	119.50	0	4,343	0.00%
2022/11/16	0	0.00	33	120.30	120.00	-33	4,351	-0.76%
2022/11/10	2	113.50	0	0.00	114.50	2	4,094	0.05%
2022/11/07	1	115.00	0	0.00	112.50	1	4,155	0.02%
2022/10/27	0	0.00	1	106.00	105.00	-1	4,348	-0.02%
2022/10/26	1	102.00	1	103.00	103.50	0	4,320	0.00%
2022/10/12	0	0.00	2	106.00	106.50	-2	4,488	-0.04%
2022/10/03	1	104.50	2	102.75	102.50	-1	4,634	-0.02%
2022/09/30	1	105.50	0	0.00	106.00	1	4,630	0.02%
2022/09/28	2	108.50	0	0.00	103.50	2	4,619	0.04%
2022/09/23	0	0.00	6	113.42	113.50	-6	4,672	-0.13%
2022/09/20	2	114.75	0	0.00	116.00	2	4,844	0.04%
2022/09/19	3	115.00	0	0.00	114.00	3	4,856	0.06%
2022/08/31	0	114.00	0	0.00	114.00	0	4,974	0.00%
2022/08/29	2	110.00	0	0.00	111.00	2	5,017	0.04%
2022/08/26	1.5	114.17	0	0.00	114.00	1.5	5,084	0.03%
2022/08/24	1	113.00	1	112.50	113.50	0	5,328	0.00%
2022/08/22	0	0.00	2	117.00	117.00	-2	5,883	-0.03%
2022/08/18	1	116.50	0	0.00	116.50	1	6,162	0.02%
2022/08/17	2	117.75	1	117.00	117.50	1	6,229	0.02%
2022/08/16	3	118.00	4	118.38	118.50	-1	6,271	-0.02%
2022/08/12	1	116.00	2	116.00	117.00	-1	6,214	-0.02%
2022/08/11	5	119.40	7	118.86	118.00	-2	6,179	-0.03%
2022/08/10	2	117.50	5	117.70	118.00	-3	6,048	-0.05%
2022/08/09	2	115.75	2	114.50	115.50	0	5,916	0.00%
2022/08/08	1	114.50	1	114.00	115.50	0	5,897	0.00%
2022/08/05	1	113.00	0	0.00	113.50	1	5,889	0.02%
2022/08/04	2	112.00	0	0.00	111.50	2	5,911	0.03%
2022/08/03	3	112.50	4	113.00	113.00	-1	5,923	-0.02%
2022/08/02	1.3	110.38	0	0.00	111.00	1.3	5,903	0.02%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/26	1	111.00	0	0.00	111.00	1	5,845	0.02%
2022/07/22	0	0.00	1	113.00	112.50	-1	5,834	-0.02%
2022/07/21	0	0.00	2	111.00	113.50	-2	5,817	-0.03%
2022/07/20	3	108.67	6	108.67	109.00	-3	5,704	-0.05%
2022/07/19	5	104.00	5	104.50	104.00	0	5,614	0.00%
2022/07/18	0	0.00	4	105.25	104.00	-4	5,620	-0.07%
2022/07/08	0	0.00	2	95.55	96.00	-2	5,669	-0.04%
2022/07/07	2	95.40	0	0.00	96.00	2	5,676	0.04%
2022/07/05	3	95.73	5	96.64	96.30	-2	5,711	-0.04%
2022/07/04	0	0.00	1	97.30	97.60	-1	5,739	-0.02%
2022/07/01	4	99.85	11	99.11	95.80	-7	5,865	-0.12%
2022/06/27	0	0.00	11	105.32	104.00	-11	5,736	-0.19%
2022/06/24	0	0.00	2	101.50	102.00	-2	5,788	-0.03%
2022/06/22	1	104.00	0	0.00	102.00	1	5,983	0.02%
2022/06/21	0	0.00	11	104.86	106.00	-11	5,999	-0.18%
2022/06/20	1	103.50	3	102.50	102.00	-2	6,109	-0.03%
2022/06/17	22	110.43	0	0.00	111.00	22	6,100	0.36%
2022/06/16	2	111.75	2	112.00	111.00	0	6,177	0.00%
2022/06/15	0	0.00	4	114.75	114.00	-4	6,338	-0.06%
2022/06/14	0	0.00	1	116.00	116.00	-1	6,548	-0.02%
2022/06/13	3	114.33	1	114.00	114.50	2	6,525	0.03%
2022/06/10	3	116.83	3	116.50	116.50	0	6,497	0.00%
2022/06/09	0	0.00	3	118.17	118.00	-3	6,475	-0.05%
2022/06/08	1	117.50	0	0.00	118.00	1	6,448	0.02%
2022/06/07	3	117.67	3	118.33	118.00	0	6,428	0.00%
2022/06/06	0	0.00	3	119.17	118.00	-3	6,344	-0.05%
2022/06/02	3	116.17	2	117.00	116.00	1	6,235	0.02%
2022/06/01	8	120.13	2.2	118.68	119.00	5.8	6,125	0.09%
2022/05/31	1	119.50	19	119.97	121.00	-18	5,982	-0.30%
2022/05/30	7	118.50	16.5	119.44	118.50	-9.5	5,703	-0.17%
2022/05/27	2	114.25	0	0.00	114.50	2	5,320	0.04%
2022/05/26	4	114.75	10	115.25	115.50	-6	5,226	-0.11%
2022/05/25	1	113.00	4	112.00	113.00	-3	5,015	-0.06%
2022/05/24	7	110.21	11	110.91	111.00	-4	4,933	-0.08%
2022/05/17	0	0.00	1	107.50	107.50	-1	4,734	-0.02%
2022/05/13	0	0.00	2	104.50	105.50	-2	4,689	-0.04%
2022/05/12	3	102.00	3	102.00	102.00	0	4,665	0.00%
2022/05/11	0	0.00	1	100.50	101.00	-1	4,637	-0.02%
2022/05/10	3	103.00	0	0.00	103.50	3	4,622	0.06%
2022/05/09	2	105.00	1	102.50	102.50	1	4,660	0.02%
2022/05/06	0	0.00	2	106.25	108.00	-2	4,622	-0.04%
2022/05/05	3	108.50	1	110.00	108.00	2	4,614	0.04%
2022/05/04	5.2	108.46	0	0.00	108.50	5.2	4,594	0.11%
2022/04/29	7	105.36	1	105.50	106.00	6	4,597	0.13%
2022/04/27	0	0.00	6	101.92	105.00	-6	4,608	-0.13%
2022/04/26	1	104.00	0	0.00	105.50	1	4,559	0.02%
2022/04/25	5	105.40	8	105.63	104.50	-3	4,490	-0.07%
2022/04/22	1	111.00	1	109.50	110.50	0	4,376	0.00%
2022/04/21	6	111.17	4.2	111.38	111.50	1.8	4,330	0.04%
2022/04/20	6.2	108.29	1	109.00	109.50	5.2	4,225	0.12%
2022/04/19	2	106.75	1	107.00	106.50	1	4,137	0.02%
2022/04/18	1	104.50	0	0.00	105.00	1	4,106	0.02%
2022/04/15	3	104.83	3	104.50	105.00	0	4,081	0.00%
2022/04/14	3	108.00	0	0.00	107.50	3	4,072	0.07%
2022/04/13	1	106.00	0	0.00	108.00	1	4,044	0.02%
2022/04/12	0	0.00	3	104.00	105.00	-3	4,009	-0.07%
2022/04/11	4	106.00	2	105.25	106.00	2	3,952	0.05%
2022/04/08	1	109.50	0.2	108.50	108.00	0.8	3,871	0.02%
2022/04/07	5	108.80	5	110.90	107.50	0	3,804	0.00%
2022/04/06	3	106.00	0	0.00	107.00	3	3,658	0.08%
2022/04/01	0	0.00	6.2	107.82	108.50	-6.2	3,606	-0.17%
2022/03/31	1	108.00	0	0.00	107.50	1	3,572	0.03%
2022/03/30	0	0.00	2	109.50	109.50	-2	3,464	-0.06%
2022/03/29	0	0.00	8	111.25	110.50	-8	3,393	-0.24%
2022/03/28	1	111.00	2	111.75	112.00	-1	3,287	-0.03%
2022/03/25	0	0.00	7.2	111.11	109.50	-7.2	3,141	-0.23%
2022/03/24	1	109.00	0	0.00	110.00	1	3,027	0.03%
2022/03/23	6	110.00	4	109.75	109.50	2	2,975	0.07%
2022/03/22	0	0.00	32	108.61	109.00	-32	2,825	-1.13%
2022/03/21	8	108.50	18	109.44	108.50	-10	2,784	-0.36%
2022/03/18	2	106.75	10	107.45	107.50	-8	2,602	-0.31%
2022/03/17	6	101.33	4.2	102.07	104.00	1.8	2,347	0.08%
2022/03/16	3	94.70	2	93.95	96.00	1	2,091	0.05%
2022/03/15	0	0.00	6	93.18	92.90	-6	2,076	-0.29%
2022/03/14	6	95.43	4.1	94.70	95.30	1.9	2,077	0.09%
2022/03/11	1	94.80	0.2	94.70	94.40	0.8	2,096	0.04%
2022/03/10	6	95.03	1	94.70	95.00	5	2,108	0.24%
2022/03/08	1	92.00	0	0.00	91.00	1	2,153	0.05%
2022/03/07	0	0.00	5	91.32	91.70	-5	2,156	-0.23%
2022/03/04	1	93.70	0	0.00	93.90	1	2,186	0.05%
2022/03/03	2	94.70	0	0.00	94.80	2	2,207	0.09%
2022/03/02	2	94.00	0	0.00	94.30	2	2,241	0.09%
2022/03/01	1	94.70	0	0.00	94.40	1	2,245	0.04%
2022/02/24	2	92.60	2	92.50	92.40	0	2,244	0.00%
2022/02/23	3	94.93	3	94.37	94.30	0	2,265	0.00%
2022/02/22	1	93.70	5	93.12	93.70	-4	2,265	-0.18%
2022/02/21	9	94.21	1	94.00	94.40	8	2,270	0.35%
2022/02/16	1	94.00	0	0.00	93.40	1	2,405	0.04%
2022/02/15	2	93.00	0	0.00	92.50	2	2,468	0.08%
2022/02/14	4	92.23	0	0.00	92.50	4	2,481	0.16%
2022/02/11	0	0.00	10	94.40	94.60	-10	2,490	-0.40%
2022/02/10	7	94.70	0	0.00	94.90	7	2,534	0.28%
2022/02/09	0.1	95.20	0	0.00	95.30	0.1	2,524	0.00%
2022/01/24	1	96.50	0	0.00	96.40	1	2,605	0.04%
2022/01/13	1	101.00	0	0.00	101.00	1	2,527	0.04%
2022/01/04	0	0.00	1	101.00	100.50	-1	2,453	-0.04%
2021/12/30	0	0.00	1	101.00	100.50	-1	2,457	-0.04%
2021/12/27	0	0.00	1	101.50	101.50	-1	2,509	-0.04%
2021/12/17	1	98.20	0	0.00	98.50	1	2,706	0.04%
2021/12/16	0	0.00	1	96.80	98.70	-1	2,775	-0.04%
2021/12/09	0	0.00	1	99.00	99.10	-1	2,775	-0.04%
2021/12/03	0	0.00	1	98.20	98.20	-1	2,736	-0.04%
2021/12/01	0	0.00	1	99.20	99.50	-1	2,712	-0.04%
2021/11/29	1	99.20	0	0.00	98.40	1	2,663	0.04%
2021/11/26	0.1	100.00	0	0.00	99.10	0.1	2,689	0.00%
2021/11/24	0	0.00	1	101.00	102.00	-1	2,791	-0.04%
2021/11/19	0	0.00	1	99.80	100.00	-1	2,723	-0.04%
2021/11/12	1	102.00	0	0.00	102.00	1	2,628	0.04%
2021/11/10	2	101.00	0	0.00	100.50	2	2,571	0.08%
2021/11/09	1	103.50	0	0.00	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	0	0.00	2	101.25	101.50	-2	2,493	-0.08%
2021/11/03	0	0.00	1	99.60	99.70	-1	2,443	-0.04%
2021/11/02	0	0.00	2	99.00	98.10	-2	2,441	-0.08%
2021/11/01	0	0.00	3	97.73	98.20	-3	2,447	-0.12%
2021/10/29	2	96.70	2	98.30	96.00	0	2,429	0.00%
2021/10/19	0	0.00	1	95.10	94.60	-1	2,798	-0.04%
2021/10/18	1	93.80	0	0.00	92.10	1	2,838	0.04%
2021/10/15	0	0.00	1	93.20	93.80	-1	2,917	-0.03%
2021/10/12	1	93.00	0	0.00	93.00	1	3,148	0.03%
2021/10/04	0	0.00	12	93.69	92.80	-12	3,387	-0.35%
2021/10/01	4.1	96.26	0	0.00	94.70	4.1	3,393	0.12%
2021/09/29	6	98.25	8	97.94	98.20	-2	3,394	-0.06%
2021/09/28	0	0.00	1	100.50	100.00	-1	3,377	-0.03%
2021/09/24	1	100.50	4	101.38	102.00	-3	3,409	-0.09%
2021/09/23	0	0.00	9	99.51	100.50	-9	3,488	-0.26%
2021/09/22	3	94.90	1	95.40	95.00	2	3,573	0.06%
2021/09/15	1	97.50	0	0.00	97.60	1	3,744	0.03%
2021/09/10	0	0.00	11	97.63	98.90	-11	4,016	-0.27%
2021/09/08	19	98.86	0	0.00	97.60	19	4,125	0.46%
2021/09/07	6	99.02	1	99.00	99.10	5	4,151	0.12%
2021/09/01	1	99.30	0	0.00	99.00	1	4,465	0.02%
2021/08/31	3	97.53	1	100.50	99.30	2	4,465	0.04%
2021/08/27	0	0.00	1	97.40	97.30	-1	4,359	-0.02%
2021/08/26	3	97.27	0	0.00	96.70	3	4,375	0.07%
2021/08/25	0	0.00	3	98.23	98.10	-3	4,418	-0.07%
2021/08/24	2	96.35	0	0.00	96.50	2	4,486	0.04%
2021/08/20	0.3	95.50	0	0.00	95.00	0.3	4,662	0.01%
2021/08/19	2	96.50	2	96.50	95.00	0	4,766	0.00%
2021/08/18	3	97.57	1	98.40	98.10	2	4,765	0.04%
2021/08/17	0	0.00	1	97.30	97.00	-1	4,796	-0.02%
2021/08/16	0	0.00	1	97.30	96.40	-1	4,833	-0.02%
2021/08/12	3	100.83	2	100.50	100.50	1	4,835	0.02%
2021/08/11	0	0.00	1	100.00	100.00	-1	4,891	-0.02%
2021/08/10	3	100.33	0	0.00	100.50	3	5,001	0.06%
2021/08/09	0	0.00	1	103.50	102.50	-1	5,046	-0.02%
2021/08/05	0.6	105.50	5	104.50	105.00	-4.4	5,304	-0.08%
2021/08/04	0	0.00	10	104.00	103.50	-10	5,468	-0.18%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/07/29	1	106.50	1	107.00	107.00	0	5,812	0.00%
2021/07/28	5	105.50	0	0.00	106.00	5	5,818	0.09%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/26	1	103.00	1	103.00	104.00	0	5,962	0.00%
2021/07/22	1	103.00	0	0.00	103.50	1	6,045	0.02%
2021/07/21	0	0.00	6	102.00	102.00	-6	6,072	-0.10%
2021/07/20	5	104.20	0	0.00	103.50	5	6,088	0.08%
2021/07/19	3	107.00	2.5	107.00	107.00	0.5	6,091	0.01%
2021/07/16	3.5	108.07	3	108.00	109.00	0.5	6,168	0.01%
2021/07/15	12	106.92	11	106.82	107.50	1	6,195	0.02%
2021/07/14	3	105.00	1	105.00	105.00	2	6,214	0.03%
2021/07/13	0	0.00	7	105.07	104.50	-7	6,278	-0.11%
2021/07/12	5	104.10	0	0.00	105.00	5	6,264	0.08%
2021/07/09	0	0.00	1	104.50	105.00	-1	6,352	-0.02%
2021/07/07	0	0.00	1	106.00	106.00	-1	6,696	-0.01%
2021/07/05	10	106.00	1	106.00	106.00	9	7,018	0.13%
2021/07/02	0	0.00	1	104.50	104.00	-1	7,230	-0.01%
2021/07/01	2	103.50	4	103.38	103.50	-2	7,363	-0.03%
2021/06/30	3	106.00	4	106.13	105.00	-1	7,434	-0.01%
2021/06/29	17	107.94	4	107.75	108.50	13	7,506	0.17%
2021/06/28	2	106.50	4	106.25	107.00	-2	7,562	-0.03%
2021/06/25	2	106.00	2	106.50	105.50	0	7,569	0.00%
2021/06/24	15	106.37	2	107.00	106.00	13	7,520	0.17%
2021/06/23	2	105.25	3	103.83	105.50	-1	7,407	-0.01%
2021/06/22	10	100.10	2	100.00	99.90	8	7,334	0.11%
2021/06/21	3.4	101.06	0	0.00	99.90	3.4	7,366	0.05%
2021/06/18	5	102.90	0	0.00	102.50	5	7,417	0.07%
2021/06/17	2	100.50	0	0.00	101.00	2	7,463	0.03%
2021/06/16	2	102.00	4	102.00	101.50	-2	7,553	-0.03%
2021/06/11	0	0.00	2	102.50	101.50	-2	7,857	-0.03%
2021/06/10	1	98.10	0	0.00	101.00	1	7,819	0.01%
2021/06/08	2	96.20	0	0.00	95.70	2	7,731	0.03%
2021/06/07	1	96.40	1	96.40	96.40	0	7,724	0.00%
2021/06/04	0	0.00	1	96.60	97.20	-1	7,719	-0.01%
2021/06/02	0	0.00	3	97.53	96.90	-3	7,769	-0.04%
2021/06/01	2	98.50	1	98.50	98.40	1	7,744	0.01%
2021/05/31	1.3	96.77	0	0.00	97.00	1.3	7,735	0.02%
2021/05/28	3	95.27	2	97.50	97.00	1	7,759	0.01%
2021/05/24	1	93.70	0	0.00	93.70	1	7,970	0.01%
2021/05/19	4	90.40	17	90.76	91.60	-13	8,158	-0.16%
2021/05/18	14	90.44	14	91.09	90.30	0	8,183	0.00%
2021/05/17	2	87.00	13	89.82	88.80	-11	8,126	-0.14%
2021/05/14	2	91.20	2	91.95	90.00	0	8,084	0.00%
2021/05/13	6	91.45	8	92.93	91.80	-2	8,068	-0.02%
2021/05/12	7.2	89.05	8	89.59	87.00	-0.8	7,953	-0.01%
2021/05/11	10	94.41	7	94.27	92.50	3	7,833	0.04%
2021/05/10	9	98.17	5.4	98.15	97.30	3.7	7,764	0.05%
2021/05/07	0	0.00	3	100.00	99.80	-3	7,768	-0.04%
2021/05/06	0	0.00	1	99.30	98.70	-1	7,806	-0.01%
2021/05/05	5	98.88	2	99.25	98.40	3	7,764	0.04%
2021/05/04	8	98.59	7	100.21	98.70	1	7,911	0.01%
2021/05/03	26	101.01	4	100.88	99.30	22	8,010	0.27%
2021/04/29	5	106.50	4	106.88	106.00	1	7,927	0.01%
2021/04/28	2	104.75	0	0.00	104.50	2	7,916	0.03%
2021/04/27	3	104.83	5	104.80	106.00	-2	8,020	-0.02%
2021/04/26	5	103.60	0	0.00	104.00	5	7,997	0.06%
2021/04/23	4	104.00	2	104.75	104.00	2	8,012	0.02%
2021/04/22	6	104.08	4	105.13	103.50	2	8,180	0.02%
2021/04/21	6.3	105.56	1	104.50	104.50	5.3	8,311	0.06%
2021/04/20	9	106.94	1	107.50	107.00	8	8,264	0.10%
2021/04/19	5	108.50	2	110.00	109.00	3	8,294	0.04%
2021/04/16	6	110.08	7	110.79	111.50	-1	8,304	-0.01%
2021/04/15	4	108.50	1	109.00	109.00	3	8,439	0.04%
2021/04/14	11	108.77	20	108.28	108.50	-9	8,415	-0.11%
2021/04/13	11	112.41	2	112.50	112.00	9	8,447	0.11%
2021/04/12	8	114.06	4	114.50	114.50	4	8,368	0.05%
2021/04/09	27	113.67	0	0.00	113.00	27	8,500	0.32%
2021/04/08	10	115.55	13	115.08	115.50	-3	8,341	-0.04%
2021/04/07	5	116.30	2	116.00	116.50	3	8,172	0.04%
2021/04/06	3	117.33	0	0.00	117.50	3	8,105	0.04%
2021/04/01	63	118.00	35	119.20	118.00	28	8,026	0.35%
2021/03/31	3	121.50	1.1	123.00	120.50	1.9	7,871	0.02%
2021/03/30	0	0.00	2	125.00	125.00	-2	7,680	-0.03%
2021/03/29	2	125.50	9	125.50	125.50	-7	7,654	-0.09%
2021/03/26	1	125.00	0	0.00	124.50	1	7,690	0.01%
2021/03/25	1	124.01	0	0.00	123.50	1	7,743	0.01%
2021/03/24	0	0.00	1	127.50	126.00	-1	7,811	-0.01%
2021/03/23	3	126.50	2	125.00	125.00	1	7,813	0.01%
2021/03/22	8	127.31	3	128.00	127.00	5	7,819	0.06%
2021/03/19	0	0.00	1	126.50	127.50	-1	7,882	-0.01%
2021/03/18	5.3	126.53	4	127.63	127.50	1.3	7,820	0.02%
2021/03/17	1.2	125.42	8	124.38	124.50	-6.8	7,709	-0.09%
2021/03/16	8	122.50	4	123.13	122.50	4	7,650	0.05%
2021/03/15	1.1	120.60	2	122.00	121.00	-0.9	7,685	-0.01%
2021/03/12	2	120.00	3	120.17	120.50	-1	7,739	-0.01%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/10	1	119.00	0	0.00	119.50	1	7,995	0.01%
2021/03/09	3	117.67	0	0.00	118.00	3	8,052	0.04%
2021/03/05	0	0.00	5.3	119.00	119.50	-5.3	8,204	-0.06%
2021/03/04	3.3	120.00	0	0.00	119.50	3.3	8,397	0.04%
2021/03/03	2	123.25	3	122.83	122.50	-1	8,453	-0.01%
2021/03/02	5	121.50	1	121.50	121.00	4	8,460	0.05%
2021/02/25	3.3	121.48	14	121.96	122.00	-10.7	8,422	-0.13%
2021/02/24	0	0.00	36	120.08	119.00	-36	8,325	-0.43%
2021/02/23	1	118.00	5	118.70	117.50	-4	8,433	-0.05%
2021/02/22	1	121.00	0	0.00	120.00	1	8,544	0.01%
2021/02/19	7	119.14	22	119.86	120.50	-15	8,630	-0.17%
2021/02/17	2	115.50	2	116.00	116.00	0	8,534	0.00%
2021/02/05	0	0.00	2	114.50	115.50	-2	8,485	-0.02%
2021/02/04	2	114.00	1	114.00	116.00	1	8,534	0.01%
2021/02/03	0	0.00	1	113.00	113.00	-1	8,509	-0.01%
2021/02/02	1	114.00	0	0.00	113.50	1	8,544	0.01%
2021/02/01	1	112.50	1	114.50	114.00	0	8,494	0.00%
2021/01/29	1	115.00	1	115.00	114.00	0	8,518	0.00%
2021/01/28	5	117.20	2	117.50	116.00	3	8,436	0.04%
2021/01/27	2	121.00	3	120.33	120.50	-1	8,351	-0.01%
2021/01/26	1	122.50	0	0.00	118.50	1	8,322	0.01%
2021/01/25	2	119.75	7	119.50	121.00	-5	8,182	-0.06%
2021/01/22	10	115.45	2	116.50	117.00	8	8,084	0.10%
2021/01/21	4	115.38	3	115.50	115.00	1	7,987	0.01%
2021/01/20	5	113.20	0	0.00	113.00	5	7,926	0.06%
2021/01/19	3	118.00	0	0.00	117.00	3	7,809	0.04%
2021/01/18	2	117.00	4	115.25	118.50	-2	7,774	-0.03%
2021/01/15	8	117.81	21.1	119.00	117.50	-13.1	7,769	-0.17%
2021/01/14	12.3	122.34	4	123.00	122.00	8.3	7,574	0.11%
2021/01/13	32	120.17	1	121.00	121.00	31	7,432	0.42%
2021/01/12	1.1	120.86	2	119.50	118.00	-0.9	7,508	-0.01%
2021/01/11	24	117.48	0	0.00	118.00	24	7,571	0.32%
2021/01/08	18.2	118.19	1	119.00	119.00	17.2	7,481	0.23%
2021/01/07	2.2	121.00	2	121.75	120.00	0.2	7,342	0.00%
2021/01/06	8	120.56	4	122.00	119.50	4	7,285	0.05%
2021/01/05	7	118.29	1	119.00	119.00	6	7,080	0.08%
2021/01/04	3.2	118.57	6	118.75	119.00	-2.9	7,046	-0.04%
2020/12/31	6	113.83	2	115.50	114.00	4	6,812	0.06%
2020/12/30	9	114.22	2	115.00	115.00	7	6,730	0.10%
2020/12/29	6	115.25	2	117.00	115.50	4	6,734	0.06%
2020/12/28	7	116.14	0	0.00	115.50	7	6,650	0.11%
2020/12/25	1	118.50	0	0.00	117.00	1	6,614	0.02%
2020/12/24	0	0.00	1	119.00	117.50	-1	6,617	-0.02%
2020/12/23	3	117.67	1	117.50	118.00	2	6,631	0.03%
2020/12/22	3	116.83	0.1	118.00	116.00	2.9	6,674	0.04%
2020/12/21	1.1	118.59	0	0.00	118.50	1.1	6,710	0.02%
2020/12/18	1	123.00	3	123.00	121.50	-2	6,645	-0.03%
2020/12/17	0	0.00	2	120.75	119.50	-2	6,531	-0.03%
2020/12/16	1	115.50	4	117.38	120.00	-3	6,471	-0.05%
2020/12/15	13	114.92	2	115.50	113.00	11	6,382	0.17%
2020/12/14	2	118.25	0	0.00	118.00	2	6,227	0.03%
2020/12/11	3	117.33	0	0.00	118.00	3	6,293	0.05%
2020/12/10	4	119.88	1.2	121.08	119.50	2.8	6,250	0.04%
2020/12/09	1	122.50	1	122.50	122.50	0	6,204	0.00%
2020/12/08	3	121.50	0	0.00	121.50	3	6,106	0.05%
2020/12/07	3.2	121.59	1	121.00	123.00	2.2	6,020	0.04%
2020/12/04	4	120.75	2	120.50	121.00	2	5,819	0.03%
2020/12/03	3	123.00	1.1	123.00	123.00	1.9	5,739	0.03%
2020/12/02	4.4	123.00	3	123.00	122.50	1.4	5,701	0.02%
2020/12/01	0	0.00	1	125.00	124.50	-1	5,626	-0.02%
2020/11/30	1	124.00	2	123.50	123.50	-1	5,620	-0.02%
2020/11/27	0	0.00	5	120.30	122.00	-5	5,453	-0.09%
2020/11/26	5	116.70	1	118.00	119.00	4	5,396	0.07%
2020/11/25	3	117.17	0	0.00	117.00	3	5,380	0.06%
2020/11/24	3	119.00	4	119.88	119.00	-1	5,298	-0.02%
2020/11/23	3.1	118.18	6	118.83	118.00	-2.9	5,233	-0.06%
2020/11/20	7	116.36	2	116.50	116.50	5	5,127	0.10%
2020/11/19	14	118.43	2	119.50	119.00	12	4,975	0.24%
2020/11/18	1	120.50	0	0.00	121.50	1	4,811	0.02%
2020/11/17	4	124.00	0	0.00	124.00	4	4,712	0.08%
2020/11/16	1	126.00	1	126.00	126.00	0	4,802	0.00%
2020/11/13	0	0.00	8	122.94	123.00	-8	4,804	-0.17%
2020/11/12	2	124.00	1	124.50	124.00	1	4,839	0.02%
2020/11/11	2	123.00	0	0.00	123.00	2	4,763	0.04%
2020/11/10	1	124.00	0	0.00	122.00	1	4,756	0.02%
2020/11/09	3	127.00	1	130.00	127.00	2	4,767	0.04%
2020/11/06	2	128.00	2	128.25	127.50	0	4,792	0.00%
2020/11/05	0	0.00	1	126.00	126.50	-1	4,824	-0.02%
2020/11/03	1	123.00	1	123.50	123.00	0	5,065	0.00%
2020/10/30	3	122.33	0	0.00	121.00	3	5,368	0.06%
2020/10/29	0	0.00	2	125.25	127.00	-2	5,308	-0.04%
2020/10/27	2	130.00	0	0.00	130.00	2	5,379	0.04%
2020/10/26	0	0.00	1	131.50	131.50	-1	5,405	-0.02%
2020/10/23	10	132.90	2	132.50	132.50	8	5,498	0.15%
2020/10/22	1	133.50	0	0.00	134.50	1	5,518	0.02%
2020/10/21	3	135.33	4	134.88	133.50	-1	5,508	-0.02%
2020/10/20	15	135.50	13	134.42	135.00	2	5,471	0.04%
2020/10/19	5	132.40	10	133.65	137.50	-5	5,339	-0.09%
2020/10/16	0	0.00	3	126.50	126.00	-3	5,140	-0.06%
2020/10/15	2	125.75	0	0.00	126.00	2	5,175	0.04%
2020/10/14	1	126.50	0	0.00	129.00	1	5,135	0.02%
2020/10/13	1	130.50	0	0.00	129.00	1	5,157	0.02%
2020/10/12	2	128.00	4	128.50	128.00	-2	5,156	-0.04%
2020/10/08	1	131.00	0	0.00	131.50	1	5,193	0.02%
2020/10/07	2	132.00	0	0.00	131.00	2	5,249	0.04%
2020/10/06	0	0.00	2	132.50	132.50	-2	5,297	-0.04%
2020/09/30	0	0.00	2	126.00	126.00	-2	5,496	-0.04%
2020/09/28	4	125.25	0	0.00	125.00	4	5,731	0.07%
2020/09/25	1	126.50	2	126.00	123.00	-1	5,791	-0.02%
2020/09/24	3	126.67	0	0.00	125.00	3	5,843	0.05%
2020/09/23	2	132.00	0	0.00	131.50	2	5,832	0.03%
2020/09/18	0	0.00	3	134.50	134.50	-3	6,094	-0.05%
2020/09/17	4	132.00	7	133.50	132.00	-3	6,121	-0.05%
2020/09/16	4	133.88	6	133.42	134.50	-2	6,221	-0.03%
2020/09/15	1	128.50	1	130.00	129.00	0	6,160	0.00%
2020/09/14	2	130.00	8	129.13	129.00	-6	6,224	-0.10%
2020/09/11	0	0.00	2.2	121.60	123.00	-2.2	6,211	-0.03%
2020/09/10	1	122.50	0	0.00	121.00	1	6,215	0.02%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/07	1	125.50	0	0.00	123.50	1	6,366	0.02%
2020/09/03	1	127.50	0	0.00	126.00	1	6,406	0.02%
2020/09/02	0	0.00	1	126.50	127.50	-1	6,451	-0.02%
2020/09/01	3	123.00	2	126.00	123.50	1	6,511	0.02%
2020/08/31	5	125.20	1	127.50	123.00	4	6,496	0.06%
2020/08/28	7	125.50	0	0.00	124.50	7	6,541	0.11%
2020/08/27	2	127.75	0	0.00	125.50	2	6,668	0.03%
2020/08/25	1	127.50	1	128.00	127.00	0	6,932	0.00%
2020/08/24	1	128.00	1	129.00	128.00	0	6,956	0.00%
2020/08/21	7	128.43	10	127.65	129.50	-3	6,970	-0.04%
2020/08/20	1	124.00	2	124.00	124.00	-1	6,994	-0.01%
2020/08/19	2	133.00	1	132.50	132.50	1	7,028	0.01%
2020/08/18	2.1	133.00	1	133.50	132.00	1.1	7,053	0.02%
2020/08/17	1	136.50	0	0.00	136.00	1	7,097	0.01%
2020/08/14	4	134.88	1	136.00	135.50	3	7,146	0.04%
2020/08/13	2	136.00	0	0.00	134.50	2	7,187	0.03%
2020/08/12	6	138.17	2	138.50	137.00	4	7,162	0.06%
2020/08/11	1	139.00	2	142.25	139.00	-1	7,184	-0.01%
2020/08/10	0.1	144.00	1	146.50	144.00	-0.9	7,157	-0.01%
2020/08/07	20	148.38	11	149.09	146.50	9	7,138	0.13%
2020/08/06	8	144.63	5	143.60	145.00	3	7,004	0.04%
2020/08/05	16	139.78	13	139.04	140.00	3	6,901	0.04%
2020/08/03	6	130.42	0	0.00	130.00	6	6,959	0.09%
2020/07/30	4	135.75	13	135.50	135.50	-9	7,207	-0.12%
2020/07/29	8	131.00	1	134.00	134.50	7	7,397	0.09%
2020/07/28	4	131.50	6	132.33	132.50	-2	7,439	-0.03%
2020/07/27	1	129.00	0	0.00	128.00	1	7,514	0.01%
2020/07/23	1	132.00	2	129.50	130.00	-1	7,617	-0.01%
2020/07/22	7	131.50	3	130.83	131.50	4	7,634	0.05%
2020/07/21	3	134.17	1	134.00	133.50	2	7,740	0.03%
2020/07/20	2	130.50	1	129.50	131.00	1	7,727	0.01%
2020/07/17	2	132.00	9	130.17	130.50	-7	7,763	-0.09%
2020/07/15	9	136.94	0	0.00	133.50	9	7,790	0.12%
2020/07/14	0	0.00	2	136.25	135.00	-2	7,906	-0.03%
2020/07/10	3.8	133.68	1	133.50	132.50	2.8	7,985	0.04%
2020/07/09	9	141.50	10	139.40	139.00	-1	8,096	-0.01%
2020/07/08	1	132.00	6	136.58	136.50	-5	7,985	-0.06%
2020/07/07	0	0.00	3	136.67	137.00	-3	7,937	-0.04%
2020/07/06	1	137.50	1	138.00	138.00	0	7,951	0.00%
2020/07/03	1	134.50	0	0.00	135.00	1	8,099	0.01%
2020/07/02	5	133.80	0	0.00	133.50	5	8,143	0.06%
2020/07/01	10	130.65	9	131.72	132.50	1	8,184	0.01%
2020/06/29	3	128.67	0	0.00	127.50	3	8,153	0.04%
2020/06/24	0	0.00	1	132.50	133.50	-1	8,101	-0.01%
2020/06/23	1	132.50	0	0.00	132.00	1	8,172	0.01%
2020/06/22	3	136.33	0	0.00	134.00	3	8,207	0.04%
2020/06/19	2	135.00	42	134.10	137.00	-40	8,279	-0.48%
2020/06/18	1	134.00	1	134.00	134.50	0	8,255	0.00%
2020/06/15	1	130.50	1	132.00	132.00	0	8,612	0.00%
2020/06/12	12	129.17	0	0.00	133.50	12	8,691	0.14%
2020/06/11	1	132.00	3	132.17	131.50	-2	8,805	-0.02%
2020/06/10	13	135.42	1	135.00	135.50	12	8,923	0.13%
2020/06/09	20	137.00	1	136.50	138.00	19	8,899	0.21%
2020/06/08	1	134.50	0.2	133.00	133.00	0.8	8,923	0.01%
2020/06/05	1	130.50	0	0.00	129.50	1	8,981	0.01%
2020/06/04	1	131.00	5	131.50	131.50	-4	9,002	-0.04%
2020/06/03	0	0.00	4	129.00	129.00	-4	8,934	-0.04%
2020/06/02	2	124.50	4	125.88	125.00	-2	8,859	-0.02%
2020/06/01	3	122.33	2	122.25	123.00	1	8,719	0.01%
2020/05/29	1	116.50	2	118.00	119.50	-1	8,688	-0.01%
2020/05/27	4	119.88	16	121.66	119.00	-12	8,717	-0.14%
2020/05/26	53	119.44	48	121.77	121.00	5	8,710	0.06%
2020/05/25	0	0.00	5	116.10	117.00	-5	8,559	-0.06%
2020/05/22	2	114.75	4	115.88	112.00	-2	8,527	-0.02%
2020/05/21	0	0.00	11	115.55	116.00	-11	8,422	-0.13%
2020/05/20	0	0.00	2	113.25	113.00	-2	8,377	-0.02%
2020/05/19	1	109.00	1	110.50	109.00	0	8,333	0.00%
2020/05/18	3	109.67	0	0.00	108.50	3	8,286	0.04%
2020/05/15	2	115.00	2	111.00	113.50	0	8,304	0.00%
2020/05/14	2	116.75	3	118.33	113.50	-1	8,253	-0.01%
2020/05/13	1	115.00	1	116.50	117.50	0	8,232	0.00%
2020/05/12	18	119.69	3	119.33	117.00	15	8,357	0.18%
2020/05/11	13	121.19	15	121.03	118.00	-2	8,262	-0.02%
2020/05/08	5	117.70	2.1	118.51	117.00	3	8,120	0.04%
2020/05/07	2.2	120.27	2	120.00	117.00	0.2	8,064	0.00%
2020/05/06	3	117.67	2	117.75	119.00	1	7,936	0.01%
2020/05/05	10.1	110.12	53	112.02	113.00	-43	7,753	-0.55%
2020/05/04	2	107.25	4	105.00	106.00	-2	7,540	-0.03%
2020/04/30	5	108.10	7	107.64	108.00	-2	7,465	-0.03%
2020/04/29	0	0.00	1	104.00	104.00	-1	7,406	-0.01%
2020/04/28	1	100.00	4	99.90	101.00	-3	7,369	-0.04%
2020/04/27	35	101.70	1	100.00	102.00	34	7,301	0.47%
2020/04/24	10	98.63	7	99.10	99.30	3	7,231	0.04%
2020/04/23	1	101.00	0	0.00	101.00	1	7,067	0.01%
2020/04/22	2	100.00	2	99.00	100.00	0	7,041	0.00%
2020/04/21	2	100.10	1	100.50	100.00	1	7,007	0.01%
2020/04/20	0	0.00	11	102.50	102.00	-11	6,917	-0.16%
2020/04/17	16	103.19	9	107.00	102.50	7	6,889	0.10%
2020/04/16	17	103.56	4	101.50	102.00	13	6,745	0.19%
2020/04/15	0	0.00	7	102.64	102.00	-7	6,702	-0.10%
2020/04/14	5	101.66	15	100.72	103.50	-10	6,747	-0.15%
2020/04/13	12	96.81	0	0.00	95.20	12	6,553	0.18%
2020/04/10	8	97.03	7	97.14	96.80	1	6,530	0.02%
2020/04/09	8	99.44	8	100.04	98.00	0	6,512	0.00%
2020/04/08	10	98.66	17	97.33	99.90	-7	6,356	-0.11%
2020/04/07	11	91.30	7	91.36	91.30	4	6,116	0.07%
2020/04/06	3	88.60	3	89.40	90.30	0	5,958	0.00%
2020/04/01	7	91.67	0	0.00	91.00	7	5,831	0.12%
2020/03/31	5	91.50	11	92.65	93.00	-6	5,787	-0.10%
2020/03/30	7	90.83	1	91.10	91.10	6	5,670	0.11%
2020/03/27	0	0.00	4	94.85	93.00	-4	5,581	-0.07%
2020/03/26	1	86.70	1	91.50	90.90	0	5,468	0.00%
2020/03/25	4	86.75	4	87.30	86.80	0	5,371	0.00%
2020/03/24	2	80.85	1	81.20	81.10	1	5,344	0.02%
2020/03/20	7	77.03	5	78.64	78.50	2	5,274	0.04%
2020/03/19	1	73.70	2	75.80	73.00	-1	4,973	-0.02%
2020/03/18	5	83.52	46	82.96	81.10	-41	4,889	-0.84%
2020/03/17	3	82.20	154	82.58	79.20	-151	4,774	-3.16%	大賣/鉅額交易
2020/03/16	9	90.02	9	90.97	87.80	0	4,608	0.00%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	12	103.46	0	0.00	101.50	12	4,455	0.27%
2020/03/11	86	121.33	3	122.33	112.50	83	4,343	1.91%
2020/03/09	4	114.50	1	112.00	112.00	3	4,238	0.07%
2020/03/06	12	118.67	0	0.00	118.50	12	4,197	0.29%
2020/03/05	0	0.00	21	121.57	122.00	-21	4,184	-0.50%
2020/03/04	20	121.50	0	0.00	121.00	20	4,174	0.48%
2020/03/02	3	114.00	2	114.50	118.00	1	4,047	0.02%
2020/02/27	3	116.00	1	114.50	115.50	2	4,021	0.05%
2020/02/26	4	119.88	0	0.00	119.00	4	3,960	0.10%
2020/02/25	2	120.00	3	121.17	123.50	-1	3,929	-0.03%
2020/02/24	16	119.28	0	0.00	119.50	16	3,970	0.40%
2020/02/19	3	122.50	0	0.00	123.00	3	4,012	0.07%
2020/02/18	10	122.60	0	0.00	122.00	10	4,032	0.25%
2020/02/17	6	124.33	0	0.00	123.00	6	4,247	0.14%
2020/02/14	0	0.00	1	128.00	128.50	-1	4,453	-0.02%
2020/02/13	3	127.00	2	127.50	127.00	1	4,607	0.02%
2020/02/12	98	132.91	25	129.88	127.00	73	4,606	1.58%
2020/02/11	2	124.00	2	122.75	124.50	0	4,448	0.00%
2020/02/10	0	0.00	1	118.00	122.00	-1	4,467	-0.02%
2020/02/06	1	122.00	0	0.00	122.50	1	4,536	0.02%
2020/02/05	7	122.57	8	120.75	120.50	-1	4,545	-0.02%
2020/02/04	5	120.90	6	121.83	124.50	-1	4,547	-0.02%
2020/02/03	0	0.00	14	113.14	120.50	-14	4,677	-0.30%
2020/01/31	18	118.50	8	117.88	119.50	10	4,683	0.21%
2020/01/30	3	121.83	1	121.50	121.50	2	4,671	0.04%
2020/01/17	4	137.25	2	137.50	136.50	2	4,784	0.04%
2020/01/16	2	136.00	2	137.00	137.00	0	4,881	0.00%
2020/01/14	4	136.50	7	136.79	136.00	-3	5,093	-0.06%
2020/01/13	3	137.00	2	137.50	138.00	1	5,167	0.02%
2020/01/10	0	0.00	2	135.00	135.00	-2	5,290	-0.04%
2020/01/09	3	134.00	4	135.63	136.00	-1	5,351	-0.02%
2020/01/08	1	127.50	1	128.00	130.00	0	5,482	0.00%
2020/01/07	8	132.88	2	133.00	131.50	6	5,513	0.11%
2020/01/06	0	0.00	1	145.00	142.00	-1	5,517	-0.02%
2020/01/03	1	149.50	1	147.00	147.00	0	5,539	0.00%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	2	144.25	1	144.00	142.00	1	5,655	0.02%
2019/12/27	0	0.00	1	141.50	142.00	-1	5,712	-0.02%
2019/12/26	1	140.50	0	0.00	141.00	1	5,844	0.02%
2019/12/24	0	0.00	1	138.50	139.00	-1	5,981	-0.02%
2019/12/20	1	139.50	4	137.25	139.50	-3	6,035	-0.05%
2019/12/19	3	138.00	2	137.00	137.00	1	6,037	0.02%
2019/12/18	4	144.75	5	143.00	141.50	-1	6,000	-0.02%
2019/12/17	0	0.00	3	140.17	141.00	-3	5,987	-0.05%
2019/12/13	1	135.50	1	137.00	136.00	0	6,102	0.00%
2019/12/12	1	138.00	0	0.00	139.00	1	6,160	0.02%
2019/12/11	3	139.00	5	139.20	136.50	-2	6,151	-0.03%
2019/12/09	1	135.00	2	137.50	136.50	-1	6,242	-0.02%
2019/12/05	2	134.75	1	133.00	133.00	1	6,431	0.02%
2019/12/04	4	136.25	3	138.17	135.00	1	6,443	0.02%
2019/12/02	3	133.67	3	132.17	134.50	0	6,441	0.00%
2019/11/29	1	132.50	1	133.50	134.50	0	6,438	0.00%
2019/11/28	4	137.75	3	137.50	137.00	1	6,447	0.02%
2019/11/27	1	138.00	1	138.00	138.50	0	6,511	0.00%
2019/11/26	5	137.50	5	138.50	136.50	0	6,528	0.00%
2019/11/21	2	134.50	2	138.50	139.00	0	6,770	0.00%
2019/11/20	2	138.00	1	142.00	139.50	1	6,780	0.01%
2019/11/18	1	141.00	1	139.50	141.00	0	6,901	0.00%
2019/11/14	22	138.50	21	138.40	139.50	1	6,980	0.01%
2019/11/13	41	142.73	38	141.51	139.00	3	6,864	0.04%
2019/11/12	12	152.00	6	152.75	153.00	6	6,719	0.09%
2019/11/11	0	0.00	1	145.50	144.00	-1	6,880	-0.01%
2019/11/08	4	146.50	6	145.67	147.50	-2	6,920	-0.03%
2019/11/07	0	0.00	2	146.00	148.00	-2	6,959	-0.03%
2019/11/06	6	149.17	9	149.28	145.00	-3	7,017	-0.04%
2019/11/04	3	145.50	1	148.00	146.00	2	6,984	0.03%
2019/11/01	0	0.00	4	145.75	146.50	-4	7,012	-0.06%
2019/10/31	10	143.10	3	145.00	145.00	7	7,236	0.10%
2019/10/30	0	0.00	1	148.50	148.50	-1	7,201	-0.01%
2019/10/29	1	144.00	1	144.00	144.00	0	7,342	0.00%
2019/10/28	0	0.00	8	147.56	147.50	-8	7,266	-0.11%
2019/10/25	6	146.33	5	145.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	1	141.00	144.50	-1	7,147	-0.01%
2019/10/22	10	138.80	5	138.80	139.50	5	7,049	0.07%
2019/10/21	2	134.00	2	134.50	135.50	0	6,986	0.00%
2019/10/16	1	128.50	4	128.00	127.00	-3	7,007	-0.04%
2019/10/15	0	0.00	5	126.00	124.00	-5	7,095	-0.07%
2019/10/14	5	125.80	15	125.00	124.00	-10	7,135	-0.14%
2019/10/08	0	0.00	4	120.88	121.00	-4	7,037	-0.06%
2019/10/07	3	119.33	5	119.00	119.50	-2	7,006	-0.03%
2019/10/04	0	0.00	2	115.00	116.00	-2	6,970	-0.03%
2019/10/03	7	115.79	5	114.00	114.00	2	6,984	0.03%
2019/10/02	11	120.05	22	118.23	117.00	-11	6,969	-0.16%
2019/10/01	0	0.00	10	115.25	117.50	-10	6,873	-0.15%
2019/09/25	5	116.00	0	0.00	115.50	5	6,829	0.07%
2019/09/24	12	117.25	6	118.00	116.00	6	6,898	0.09%
2019/09/23	0	0.00	1	118.50	117.50	-1	6,891	-0.01%
2019/09/20	0	0.00	1	116.00	115.00	-1	6,912	-0.01%
2019/09/19	5	116.00	0	0.00	115.50	5	6,823	0.07%
2019/09/17	0	0.00	1	113.00	112.50	-1	6,653	-0.02%
2019/09/12	1	112.00	0	0.00	111.50	1	6,584	0.02%
2019/09/11	1	110.00	1	110.50	110.50	0	6,562	0.00%
2019/09/10	6	108.50	5	110.50	112.00	1	6,519	0.02%
2019/09/09	9	114.11	5	116.00	113.00	4	6,341	0.06%
2019/09/06	3	116.83	0	0.00	116.50	3	6,271	0.05%
2019/09/05	1	118.00	4	118.63	119.50	-3	6,246	-0.05%
2019/09/04	3	117.00	0	0.00	117.50	3	6,290	0.05%
2019/09/03	3	116.50	4	117.25	116.00	-1	6,360	-0.02%
2019/09/02	1	118.50	3	117.50	118.50	-2	6,391	-0.03%
2019/08/30	2	115.25	2	116.25	116.00	0	6,377	0.00%
2019/08/29	4	115.13	0	0.00	115.00	4	6,455	0.06%
2019/08/27	5	120.50	1	120.50	118.00	4	6,494	0.06%
2019/08/26	2	118.00	5	117.00	117.00	-3	6,408	-0.05%
2019/08/23	2	121.50	0	0.00	122.00	2	6,355	0.03%
2019/08/22	16	123.50	6	122.00	123.00	10	6,351	0.16%
2019/08/21	0	0.00	1	119.50	119.00	-1	6,220	-0.02%
2019/08/20	0	0.00	2	120.50	119.00	-2	6,240	-0.03%
2019/08/16	13	119.46	14	119.68	116.00	-1	6,180	-0.02%
2019/08/15	12	115.83	9	117.44	117.50	3	6,140	0.05%
2019/08/14	1	118.00	18	115.72	119.50	-17	6,084	-0.28%
2019/08/13	0	0.00	8	109.69	109.00	-8	5,821	-0.14%
2019/08/12	1	106.00	5	107.50	106.00	-4	5,877	-0.07%
2019/08/07	6	102.75	0	0.00	102.50	6	5,980	0.10%
2019/08/06	5	102.50	3	101.00	102.00	2	6,038	0.03%
2019/08/02	11	104.41	0	0.00	102.00	11	6,134	0.18%
2019/08/01	6	110.50	0	0.00	111.00	6	5,967	0.10%
2019/07/31	12	115.17	15	116.53	114.00	-3	5,892	-0.05%
2019/07/30	8	111.63	6	111.25	112.00	2	5,755	0.03%
2019/07/26	2	114.00	0	0.00	113.50	2	5,847	0.03%
2019/07/25	3	116.00	0	0.00	116.00	3	5,875	0.05%
2019/07/23	2	116.00	2	117.50	115.50	0	5,918	0.00%
2019/07/19	0	0.00	5	117.00	114.50	-5	5,928	-0.08%
2019/07/17	4	111.25	8	111.44	114.50	-4	5,894	-0.07%
2019/07/16	5	108.10	9.2	108.81	107.50	-4.2	5,711	-0.07%
2019/07/15	3	104.50	5	104.70	105.00	-2	5,645	-0.04%
2019/07/12	7	105.21	0	0.00	104.50	7	5,696	0.12%
2019/07/11	0	0.00	8	105.50	104.00	-8	5,781	-0.14%
2019/07/10	2	100.50	2	102.00	100.50	0	5,864	0.00%
2019/07/09	0	0.00	2	98.90	98.70	-2	5,931	-0.03%
2019/07/08	8	100.01	1.4	99.50	99.30	6.6	6,245	0.11%
2019/07/05	1.4	105.50	0	0.00	104.50	1.4	6,347	0.02%
2019/07/04	0	0.00	1	103.50	103.50	-1	6,542	-0.02%
2019/07/03	1	106.00	3	105.83	106.00	-2	6,767	-0.03%
2019/07/01	1	105.50	1	106.00	106.50	0	7,287	0.00%
2019/06/28	5	101.00	0	0.00	99.40	5	7,432	0.07%
2019/06/27	0	0.00	2	101.75	101.50	-2	7,663	-0.03%
2019/06/25	0	0.00	1	98.60	97.70	-1	7,874	-0.01%
2019/06/21	5	98.90	0	0.00	97.30	5	8,117	0.06%
2019/06/20	0	0.00	2	101.00	100.00	-2	8,122	-0.02%
2019/06/19	1	99.30	3	99.33	99.50	-2	8,137	-0.02%
2019/06/17	1	94.90	2	95.70	96.10	-1	8,120	-0.01%
2019/06/14	0	0.00	2	95.85	94.60	-2	8,272	-0.02%
2019/06/13	1	96.90	0	0.00	96.10	1	8,280	0.01%
2019/06/10	2	92.95	1	93.90	93.80	1	8,233	0.01%
2019/06/05	19	95.67	20	95.80	95.80	-1	8,264	-0.01%
2019/05/30	1	90.40	0	0.00	90.00	1	8,123	0.01%
2019/05/29	0	0.00	2	89.50	90.10	-2	8,178	-0.02%
2019/05/27	0	0.00	1	88.90	90.00	-1	8,528	-0.01%
2019/05/22	1	91.00	0	0.00	91.30	1	8,601	0.01%
2019/05/20	2	90.60	7	89.86	89.60	-5	8,578	-0.06%
2019/05/17	4	90.90	9	91.07	87.80	-5	8,548	-0.06%
2019/05/16	5	94.58	3	95.57	94.50	2	8,525	0.02%
2019/05/15	1	99.50	0	0.00	98.40	1	8,422	0.01%
2019/05/14	4	99.03	1	99.90	99.00	3	8,338	0.04%
2019/05/13	1	100.00	1	101.00	100.50	0	8,317	0.00%
2019/05/10	2	108.25	2	105.00	104.00	0	8,280	0.00%
2019/05/09	3	108.17	1	108.50	108.00	2	8,283	0.02%
2019/05/07	1	110.00	3	112.00	112.00	-2	8,201	-0.02%
2019/05/06	1	107.00	0	0.00	109.00	1	8,192	0.01%
2019/05/03	0	0.00	1	112.50	111.00	-1	8,201	-0.01%
2019/05/02	2	107.00	2	108.50	108.00	0	8,118	0.00%
2019/04/30	2	106.50	0	0.00	110.50	2	8,106	0.02%
2019/04/24	0	0.00	1	109.50	109.00	-1	8,007	-0.01%
2019/04/22	3	115.00	5	116.00	114.00	-2	7,880	-0.03%
2019/04/19	5	109.40	1	109.00	110.00	4	7,837	0.05%
2019/04/18	0	0.00	2	111.75	109.50	-2	7,884	-0.03%
2019/04/17	2	111.75	10.1	113.00	112.50	-8.1	7,867	-0.10%
2019/04/16	4	110.13	2	114.50	109.00	2	7,771	0.03%
2019/04/15	2	109.00	0	0.00	109.50	2	7,665	0.03%
2019/04/12	3	108.00	3	109.00	108.50	0	7,641	0.00%
2019/04/11	3	104.00	4	103.38	103.00	-1	7,484	-0.01%
2019/04/10	1	101.00	1	100.50	102.50	0	7,360	0.00%
2019/04/09	10	103.65	1	105.00	102.00	9	7,153	0.13%
2019/04/08	3	101.00	12	101.98	103.00	-9	6,900	-0.13%
2019/04/03	7	97.97	7	96.73	95.60	0	6,502	0.00%
2019/04/02	5	96.22	4	96.40	96.00	1	6,381	0.02%
2019/04/01	4	94.25	0	0.00	94.00	4	6,138	0.07%
2019/03/29	0	0.00	8	95.15	95.70	-8	5,878	-0.14%
2019/03/27	0	0.00	3	95.10	93.10	-3	5,667	-0.05%
2019/03/26	6	92.00	2	92.20	92.00	4	5,511	0.07%
2019/03/25	1	89.20	0	0.00	90.40	1	5,522	0.02%
2019/03/20	1	92.40	0	0.00	91.70	1	5,720	0.02%
2019/03/19	0	0.00	6	91.73	92.90	-6	5,727	-0.10%
2019/03/18	1	90.20	0	0.00	89.80	1	5,614	0.02%
2019/03/15	5	89.40	0	0.00	89.40	5	5,660	0.09%
2019/03/12	0	0.00	1	91.50	90.00	-1	5,770	-0.02%
2019/03/08	2	88.85	3	89.60	89.50	-1	5,964	-0.02%
2019/02/27	2	89.15	2	90.10	89.40	0	6,218	0.00%
2019/02/26	0	0.00	11	92.80	91.50	-11	6,140	-0.18%
2019/02/25	1	87.80	0	0.00	89.50	1	5,877	0.02%
2019/02/21	0	0.00	7	87.13	86.60	-7	5,903	-0.12%
2019/02/20	5	88.80	1	86.90	88.20	4	6,000	0.07%
2019/02/19	0	0.00	1	84.10	85.50	-1	6,061	-0.02%
2019/02/15	0	0.00	13	84.55	84.80	-13	6,629	-0.20%
2019/02/13	3	82.20	0	0.00	82.60	3	6,729	0.04%
2019/02/12	5	83.50	9	83.77	82.50	-4	6,730	-0.06%
2019/02/11	1	80.00	1	81.20	81.40	0	6,679	0.00%
2019/01/30	1	79.00	1	79.00	79.00	0	6,682	0.00%
2019/01/25	0	0.00	1	78.10	79.20	-1	6,661	-0.02%
2019/01/22	0	0.00	3	77.27	77.80	-3	6,717	-0.04%
2019/01/21	1	76.70	2	77.40	76.70	-1	6,693	-0.01%
2019/01/18	1	76.70	1	76.10	76.70	0	6,705	0.00%
2019/01/17	1	74.10	0	0.00	73.70	1	6,666	0.02%
2019/01/16	0	0.00	1	76.20	75.50	-1	6,672	-0.01%
2019/01/15	0	0.00	2	74.50	74.70	-2	6,644	-0.03%
2019/01/11	0	0.00	2	75.00	75.40	-2	6,639	-0.03%
2019/01/10	0	0.00	1	73.20	74.10	-1	6,654	-0.02%
2019/01/09	11	73.80	0	0.00	73.80	11	6,598	0.17%
2019/01/07	2	74.60	0	0.00	75.10	2	6,604	0.03%
2019/01/04	1	74.10	0	0.00	73.60	1	6,564	0.02%
2019/01/03	2	75.65	3	76.40	72.90	-1	6,555	-0.02%
2019/01/02	0	0.00	1	78.80	78.90	-1	6,494	-0.02%
2018/12/28	0	0.00	2	80.40	80.20	-2	6,517	-0.03%
2018/12/25	1	78.30	0	0.00	78.30	1	6,576	0.02%
2018/12/24	0	0.00	1	81.70	81.40	-1	6,589	-0.02%
2018/12/19	1	82.30	3	82.10	82.50	-2	6,692	-0.03%
2018/12/18	2	82.90	7	82.79	83.00	-5	6,708	-0.07%
2018/12/14	1	82.40	0	0.00	82.40	1	6,780	0.01%
2018/12/13	2	83.45	3	84.30	84.50	-1	6,835	-0.01%
2018/12/12	1	81.40	0	0.00	81.90	1	6,997	0.01%
2018/12/10	0	0.00	2	80.10	80.30	-2	7,021	-0.03%
2018/12/07	5	81.84	1.2	81.87	79.90	3.8	7,029	0.05%
2018/12/06	1.2	79.49	6	78.97	80.60	-4.8	7,042	-0.07%
2018/12/05	1	80.50	2	80.50	80.10	-1	7,023	-0.01%
2018/12/04	5	82.00	1	83.00	82.70	4	7,131	0.06%
2018/12/03	7	81.50	1	80.40	81.90	6	7,074	0.08%
2018/11/30	0	0.00	1	79.70	78.30	-1	6,936	-0.01%
2018/11/29	1	79.10	8	79.44	79.20	-7	6,845	-0.10%
2018/11/28	0	0.00	1	78.10	78.80	-1	6,733	-0.01%
2018/11/27	1	75.30	0	0.00	76.60	1	6,683	0.01%
2018/11/22	4	75.88	0	0.00	75.00	4	6,906	0.06%
2018/11/21	3	77.00	0	0.00	77.40	3	6,980	0.04%
2018/11/19	2	78.90	2	79.70	78.10	0	6,854	0.00%
2018/11/16	0	0.00	10	78.57	78.40	-10	6,724	-0.15%
2018/11/15	14	77.33	8	77.39	77.50	6	6,608	0.09%
2018/11/14	6	74.80	4	74.78	76.50	2	6,318	0.03%
2018/11/13	1	70.90	4	72.38	72.60	-3	6,119	-0.05%
2018/11/09	0	0.00	11	68.74	69.20	-11	6,143	-0.18%
2018/11/07	8	66.60	0	0.00	67.50	8	6,581	0.12%
2018/11/06	1	68.00	0	0.00	68.00	1	6,766	0.01%
2018/11/05	1	69.40	0	0.00	68.40	1	6,747	0.01%
2018/11/01	0	0.00	7	72.89	72.90	-7	6,694	-0.10%
2018/10/31	0	0.00	3	71.03	70.70	-3	6,699	-0.04%
2018/10/26	0	0.00	5	68.20	67.80	-5	6,693	-0.07%
2018/10/23	1	71.20	1	70.30	70.20	0	6,734	0.00%
2018/10/22	0	0.00	2	71.40	71.50	-2	6,793	-0.03%
2018/10/19	6	69.05	1	70.40	70.40	5	6,878	0.07%
2018/10/18	0	0.00	1	70.00	70.00	-1	6,903	-0.01%
2018/10/17	0	0.00	7	69.96	69.60	-7	7,048	-0.10%
2018/10/16	2	69.00	2	68.20	68.50	0	7,026	0.00%
2018/10/11	1	64.00	0	0.00	62.60	1	7,208	0.01%
2018/10/09	0	0.00	1	67.90	68.00	-1	7,173	-0.01%
2018/10/08	2	67.15	3	67.43	66.60	-1	7,111	-0.01%
2018/10/05	20	66.00	1	66.00	65.00	19	7,119	0.27%
2018/10/04	1	67.10	0	0.00	67.10	1	7,149	0.01%
2018/10/03	0	0.00	1	68.80	68.40	-1	7,124	-0.01%
2018/10/02	2	68.55	20	68.27	68.00	-18	7,119	-0.25%
2018/09/27	1	68.00	3	68.13	67.90	-2	7,007	-0.03%
2018/09/26	1	66.90	0	0.00	67.00	1	6,936	0.01%
2018/09/25	1	68.20	0	0.00	67.40	1	6,903	0.01%
2018/09/21	11	67.60	0	0.00	67.40	11	6,847	0.16%
2018/09/20	1	67.40	1	70.00	67.10	0	6,780	0.00%
2018/09/19	1	69.60	2	69.30	69.20	-1	6,667	-0.01%
2018/09/18	7	70.04	6	71.08	69.60	1	6,522	0.02%
2018/09/17	2	77.70	1	77.40	77.30	1	6,180	0.02%
2018/09/14	1	77.00	0	0.00	77.50	1	6,086	0.02%
2018/09/11	0	0.00	1	77.60	74.90	-1	5,888	-0.02%
2018/09/06	0	0.00	1	76.70	76.20	-1	5,546	-0.02%
2018/09/05	1	77.30	0	0.00	76.80	1	5,505	0.02%
2018/09/03	1	76.50	1	76.80	77.00	0	5,475	0.00%
2018/08/31	1	79.20	4	79.10	78.60	-3	5,469	-0.05%
2018/08/30	2	79.95	1	78.70	78.60	1	5,494	0.02%
2018/08/29	0	0.00	11	78.25	78.90	-11	5,288	-0.21%
2018/08/28	1	77.60	5	78.00	76.70	-4	5,213	-0.08%
2018/08/27	0	0.00	3	76.20	76.80	-3	5,159	-0.06%
2018/08/24	0	0.00	3	75.13	75.00	-3	5,111	-0.06%
2018/08/23	3	74.23	1	75.20	75.00	2	5,105	0.04%
2018/08/22	2	75.90	3	76.97	75.40	-1	5,084	-0.02%
2018/08/21	1	75.30	2	75.15	75.50	-1	5,024	-0.02%
2018/08/20	9	73.91	13	73.88	74.50	-4	4,991	-0.08%
2018/08/17	8	77.73	5	77.62	75.90	3	4,865	0.06%
2018/08/16	0	0.00	6	76.58	76.30	-6	4,712	-0.13%
2018/08/15	3	77.17	16	76.46	74.90	-13	4,566	-0.28%
2018/08/14	24	74.47	19	75.01	76.90	5	4,325	0.12%
2018/08/13	4	72.98	7	73.31	73.50	-3	4,058	-0.07%
2018/08/10	1	72.10	0	0.00	72.00	1	3,796	0.03%
2018/08/09	1	72.50	0	0.00	71.80	1	3,790	0.03%
2018/08/08	1	72.20	0	0.00	71.80	1	3,787	0.03%
2018/08/06	1	73.20	1	73.10	73.30	0	3,775	0.00%
2018/08/03	1	70.90	0	0.00	70.90	1	3,697	0.03%
2018/08/02	1	71.00	0	0.00	70.90	1	3,672	0.03%
2018/08/01	2	72.30	1	73.30	73.00	1	3,592	0.03%
2018/07/31	0	0.00	1	72.20	72.00	-1	3,505	-0.03%
2018/07/30	1	71.30	0	0.00	71.80	1	3,504	0.03%
2018/07/26	0	0.00	1	71.10	70.80	-1	3,402	-0.03%
2018/07/25	1	72.90	1	72.80	72.20	0	3,293	0.00%
2018/07/24	0	0.00	5	72.50	72.50	-5	3,226	-0.15%
2018/07/23	0	0.00	3	70.80	70.80	-3	3,015	-0.10%
2018/07/20	2	69.50	4	70.45	69.90	-2	2,969	-0.07%
2018/07/19	2	70.60	21	70.67	69.90	-19	2,910	-0.65%
2018/07/18	0	0.00	2	69.20	70.50	-2	2,785	-0.07%
2018/07/17	1	67.10	2	67.30	67.20	-1	2,640	-0.04%
2018/07/12	1	67.40	0	0.00	67.70	1	2,476	0.04%
2018/07/09	0	0.00	4	66.80	67.40	-4	2,437	-0.16%
2018/07/06	1	66.00	0	0.00	66.00	1	2,443	0.04%
2018/07/03	1	66.50	0	0.00	66.30	1	2,503	0.04%
2018/07/02	0	0.00	1	67.40	66.60	-1	2,528	-0.04%
2018/06/28	1	66.30	0	0.00	66.70	1	2,535	0.04%
2018/06/27	4	66.60	0	0.00	66.80	4	2,556	0.16%
2018/06/26	2	65.85	0	0.00	66.20	2	2,601	0.08%
2018/06/25	0	0.00	20	67.30	67.10	-20	2,618	-0.76%
2018/06/22	4	68.20	0	0.00	67.90	4	2,679	0.15%
2018/06/21	1	68.50	0	0.00	69.10	1	2,712	0.04%
2018/06/20	0	0.00	50	67.85	67.60	-50	2,767	-1.81%
2018/06/19	0	0.00	1	69.30	68.70	-1	2,779	-0.04%
2018/06/15	1	70.30	0	0.00	69.80	1	2,835	0.04%
2018/06/13	1	70.10	0	0.00	70.90	1	2,974	0.03%
2018/06/08	12	71.43	1	72.30	71.00	11	3,384	0.32%
2018/06/07	62	71.26	5	71.32	71.90	57	3,811	1.50%
2018/06/06	1	70.30	3	70.40	70.90	-2	3,749	-0.05%
2018/06/05	15	70.10	19	69.90	69.90	-4	3,756	-0.11%
2018/06/04	0	0.00	6	70.03	70.60	-6	3,735	-0.16%
2018/06/01	2	68.40	2	68.40	68.60	0	3,677	0.00%
2018/05/30	1	68.00	0	0.00	67.70	1	3,678	0.03%
2018/05/29	0	0.00	1	69.10	69.10	-1	3,680	-0.03%
2018/05/24	0	0.00	2	68.25	68.00	-2	3,693	-0.05%
2018/05/23	0	0.00	1	68.10	67.80	-1	3,725	-0.03%
2018/05/22	3	67.53	3	67.60	67.40	0	3,732	0.00%
2018/05/21	0	0.00	3	67.13	67.60	-3	3,838	-0.08%
2018/05/18	4	66.00	0	0.00	66.40	4	3,817	0.10%
2018/05/17	1	66.90	0	0.00	66.70	1	3,840	0.03%
2018/05/16	1	65.50	0	0.00	65.70	1	3,819	0.03%
2018/05/15	3	67.27	7	67.23	66.10	-4	3,834	-0.10%
2018/05/14	0	0.00	31	66.37	67.50	-31	3,880	-0.80%
2018/05/11	0	0.00	2	66.00	66.00	-2	3,876	-0.05%
2018/05/03	2	63.30	0	0.00	63.00	2	3,973	0.05%
2018/04/27	12	62.40	0	0.00	62.60	12	4,054	0.30%
2018/04/26	4	63.20	0	0.00	62.50	4	4,120	0.10%
2018/04/24	5	63.20	0	0.00	62.50	5	4,192	0.12%
2018/04/23	6	65.70	0	0.00	64.90	6	4,198	0.14%
2018/04/20	5	65.78	0	0.00	65.90	5	4,222	0.12%
2018/04/17	0	0.00	1	65.60	64.80	-1	4,263	-0.02%
2018/04/16	1	67.10	0	0.00	66.80	1	4,256	0.02%
2018/04/13	1	66.80	0	0.00	66.80	1	4,358	0.02%
2018/04/11	1	66.70	25	66.97	66.50	-24	4,360	-0.55%
2018/04/10	13	68.14	2	67.85	67.70	11	4,345	0.25%
2018/04/09	1	68.10	0	0.00	67.30	1	4,343	0.02%
2018/03/31	0	0.00	3	68.50	68.50	-3	4,344	-0.07%
2018/03/30	2	69.00	0	0.00	68.90	2	4,364	0.05%
2018/03/29	0	0.00	2	70.15	69.80	-2	4,420	-0.05%
2018/03/28	1	69.70	1	70.00	69.90	0	4,429	0.00%
2018/03/27	0	0.00	6	70.47	70.50	-6	4,395	-0.14%
2018/03/26	1	67.40	1	67.40	69.50	0	4,342	0.00%
2018/03/23	3	67.53	8	67.78	67.50	-5	4,330	-0.12%
2018/03/22	6	69.63	1	70.10	69.60	5	4,274	0.12%
2018/03/21	8	70.99	12	71.33	70.30	-4	4,237	-0.09%
2018/03/20	3	70.50	29	70.36	71.10	-26	4,175	-0.62%
2018/03/16	13	69.97	15	70.20	69.50	-2	4,050	-0.05%
2018/03/15	15	69.66	28	70.28	70.10	-13	3,893	-0.33%
2018/03/14	11	69.34	7	68.79	68.80	4	3,810	0.10%
2018/03/13	44	69.04	35	69.48	70.10	9	3,720	0.24%
2018/03/12	0	0.00	12	63.53	64.30	-12	3,300	-0.36%
2018/03/09	5	62.88	0	0.00	62.70	5	3,314	0.15%
2018/03/08	14	63.11	0	0.00	62.60	14	3,334	0.42%
2018/03/07	24	64.21	4	64.10	63.90	20	3,429	0.58%
2018/03/06	0	0.00	1	63.10	63.00	-1	3,577	-0.03%
2018/03/01	6	64.02	1	64.40	64.20	5	3,763	0.13%
2018/02/26	2	63.85	0	0.00	63.60	2	3,761	0.05%
2018/02/23	3	63.33	6	63.75	63.50	-3	3,777	-0.08%
2018/02/21	7	61.59	0	0.00	61.00	7	3,802	0.18%
2018/02/12	3	60.90	5	61.00	61.40	-2	3,728	-0.05%
2018/02/09	1	59.20	0	0.00	60.70	1	3,884	0.03%
2018/02/08	2	62.35	1	63.10	61.80	1	3,931	0.03%
2018/02/07	0	0.00	6	63.13	62.90	-6	3,999	-0.15%
2018/02/06	7	60.94	3	61.63	60.60	4	4,104	0.10%
2018/02/05	1	64.90	2	64.80	64.70	-1	4,116	-0.02%
2018/02/01	1	69.00	0	0.00	68.20	1	4,247	0.02%
2018/01/30	0	0.00	8	67.10	66.60	-8	4,413	-0.18%
2018/01/26	1	67.60	0	0.00	67.30	1	4,617	0.02%
2018/01/25	9	68.46	1	68.60	67.70	8	4,774	0.17%
2018/01/24	1	67.30	0	0.00	69.00	1	4,868	0.02%
2018/01/23	0	0.00	4	67.28	67.00	-4	5,157	-0.08%
2018/01/22	0	0.00	3	67.60	67.20	-3	5,299	-0.06%
2018/01/19	5	68.64	0	0.00	68.90	5	5,369	0.09%
2018/01/18	0	0.00	5	69.60	69.20	-5	5,402	-0.09%
2018/01/16	1	69.40	1	69.50	69.60	0	6,079	0.00%
2018/01/12	1	69.20	0	0.00	68.80	1	6,374	0.02%
2018/01/11	7	68.61	0	0.00	68.10	7	6,392	0.11%
2018/01/09	4	69.65	7	70.00	69.20	-3	6,405	-0.05%
2018/01/08	0	0.00	26	68.20	68.40	-26	6,344	-0.41%
2018/01/05	0	0.00	2	67.25	67.20	-2	6,309	-0.03%
2018/01/04	10	66.70	0	0.00	66.90	10	6,328	0.16%
2018/01/03	4	66.48	3	66.53	66.10	1	6,464	0.02%
2018/01/02	1	65.80	1	66.20	66.30	0	6,472	0.00%