臻鼎-KY (4958)-元富-嘉義券商分點個股進出

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
▲1.5
漲幅
+1.27%
成交量
7,618張
產業
上市電子零組件類股
1005人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/06	0	0.00	1	118.50	116.50	-1	8,005	-0.01%
2024/05/03	1	117.00	3	115.83	115.50	-2	7,960	-0.03%
2024/04/29	1	115.00	0	0.00	116.50	1	7,887	0.01%
2024/04/26	4	114.88	2	114.50	114.00	2	7,865	0.03%
2024/04/25	0	0.00	1	113.50	114.50	-1	7,871	-0.01%
2024/04/24	1	115.00	2	117.25	117.00	-1	7,880	-0.01%
2024/04/23	4	114.50	2	114.50	113.50	2	7,862	0.03%
2024/04/22	2	112.75	2	113.50	113.00	0	7,861	0.00%
2024/04/19	2	111.50	11	112.45	112.00	-9	7,771	-0.12%
2024/04/18	1.1	112.52	1	113.50	112.50	0.1	7,633	0.00%
2024/04/17	4	113.25	2	114.00	113.50	2	7,572	0.03%
2024/04/16	3	113.50	1.5	113.74	112.50	1.6	7,462	0.02%
2024/04/15	2	115.50	0	0.00	115.50	2	7,425	0.03%
2024/04/12	3	116.98	1	117.50	117.50	2	7,300	0.03%
2024/04/11	4.2	117.90	2.1	118.00	117.50	2.1	7,228	0.03%
2024/04/10	17.1	120.26	2	119.00	119.00	15.1	7,158	0.21%
2024/04/09	2.1	123.50	2	123.75	123.50	0.1	6,937	0.00%
2024/04/08	2	125.25	0	0.00	125.50	2	6,753	0.03%
2024/04/03	4.1	130.51	2	132.75	129.50	2.1	6,495	0.03%
2024/04/02	8	130.69	17	131.06	132.00	-9	6,231	-0.14%
2024/04/01	22.2	129.80	26	130.48	126.50	-3.8	5,618	-0.07%
2024/03/29	2.1	124.29	7.2	125.48	125.00	-5.1	5,180	-0.10%
2024/03/28	13	122.50	15.6	118.94	125.00	-2.6	4,894	-0.05%
2024/03/26	0	0.00	0.1	110.00	111.00	-0.1	4,269	0.00%
2024/03/22	0	0.00	4	114.25	115.00	-4	4,250	-0.09%
2024/03/21	0	0.00	4	112.13	113.00	-4	4,138	-0.10%
2024/03/20	1	111.50	5	110.20	111.00	-4	4,063	-0.10%
2024/03/19	1	105.50	2	107.50	107.50	-1	3,883	-0.03%
2024/03/18	3	104.83	7	106.07	106.50	-4	3,824	-0.10%
2024/03/15	8	104.63	6	107.17	106.50	2	3,816	0.05%
2024/03/14	6	105.42	3	106.00	106.00	3	3,665	0.08%
2024/03/13	7	107.93	8	107.50	108.00	-1	3,525	-0.03%
2024/03/08	1	100.00	0	0.00	99.20	1	3,156	0.03%
2024/03/05	2	101.50	1	101.00	101.50	1	3,161	0.03%
2024/02/27	0	0.00	2	99.70	99.60	-2	3,162	-0.06%
2024/02/21	1	99.50	0	0.00	99.20	1	3,282	0.03%
2024/02/16	1	98.40	0	0.00	98.00	1	3,241	0.03%
2024/02/15	1	99.20	0	0.00	99.00	1	3,230	0.03%
2024/02/05	1	98.00	0	0.00	98.50	1	3,221	0.03%
2024/01/26	0	0.00	1	102.00	102.00	-1	3,265	-0.03%
2024/01/19	1	100.50	1	100.50	102.00	0	3,262	0.00%
2024/01/18	3.5	99.02	0	0.00	99.80	3.5	3,256	0.11%
2024/01/15	0.2	103.00	0	0.00	102.00	0.2	3,176	0.01%
2024/01/09	1	104.00	0	0.00	106.50	1	3,190	0.03%
2024/01/05	1	110.00	1	110.50	110.00	0	3,109	0.00%
2023/12/28	0	0.00	1	110.00	109.50	-1	2,961	-0.03%
2023/12/27	0	0.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/22	0	0.00	0.3	106.50	107.50	-0.3	2,842	-0.01%
2023/12/15	0	0.00	1	106.50	106.50	-1	2,605	-0.04%
2023/12/08	1	103.00	0	0.00	103.00	1	2,622	0.04%
2023/12/07	0	0.00	1	104.00	103.50	-1	2,606	-0.04%
2023/12/05	1	102.50	0	0.00	103.00	1	2,637	0.04%
2023/11/24	1	107.00	0	0.00	105.00	1	2,610	0.04%
2023/11/20	1	102.00	0.5	102.50	102.00	0.5	2,472	0.02%
2023/11/17	0	0.00	0.1	104.00	104.50	-0.1	2,436	0.00%
2023/11/16	0	0.00	0.1	103.50	103.50	-0.1	2,417	0.00%
2023/11/15	1	103.00	0.1	103.50	103.50	0.9	2,408	0.04%
2023/11/14	0	0.00	0.2	103.00	102.50	-0.2	2,398	-0.01%
2023/11/09	1	103.00	0	0.00	103.50	1	2,446	0.04%
2023/11/08	0	0.00	1	103.50	103.00	-1	2,480	-0.04%
2023/11/02	1	101.00	0	0.00	101.00	1	2,615	0.04%
2023/11/01	2	96.00	2	97.60	97.50	0	2,562	0.00%
2023/10/31	0	0.00	2	97.60	97.50	-2	2,552	-0.08%
2023/10/30	2	96.50	0	0.00	96.50	2	2,589	0.08%
2023/10/27	0	0.00	2	97.80	98.00	-2	2,615	-0.08%
2023/10/26	2	97.10	0	0.00	95.90	2	2,636	0.08%
2023/10/25	0	0.00	2	99.00	99.00	-2	2,612	-0.08%
2023/10/23	1	96.90	0	0.00	95.20	1	2,581	0.04%
2023/10/20	0	0.00	1	98.00	97.80	-1	2,582	-0.04%
2023/10/19	1	98.60	0	0.00	98.50	1	2,609	0.04%
2023/10/13	0	0.00	1	101.00	101.50	-1	2,681	-0.04%
2023/10/12	0	0.00	1	100.00	101.00	-1	2,683	-0.04%
2023/10/11	0	0.00	3	99.83	100.50	-3	2,690	-0.11%
2023/10/06	0	0.00	1	98.40	98.50	-1	2,681	-0.04%
2023/10/05	1	98.30	0	0.00	98.00	1	2,695	0.04%
2023/10/04	1	97.10	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%
2023/10/02	0	0.00	1	99.70	99.80	-1	2,677	-0.04%
2023/09/28	2	98.60	1	99.00	98.40	1	2,700	0.04%
2023/09/26	1	97.80	0	0.00	98.30	1	2,719	0.04%
2023/09/22	0	0.00	1	98.50	99.00	-1	2,725	-0.04%
2023/09/21	1	98.90	0	0.00	97.70	1	2,749	0.04%
2023/09/19	3	102.67	1	103.00	102.50	2	2,733	0.07%
2023/09/18	0	0.00	1	102.00	101.50	-1	2,760	-0.04%
2023/09/14	0	0.00	1	99.80	100.50	-1	2,780	-0.04%
2023/09/12	0	0.00	2	98.20	98.60	-2	2,858	-0.07%
2023/09/11	1	96.40	0	0.00	96.50	1	2,857	0.03%
2023/09/08	4	96.45	0	0.00	96.50	4	2,864	0.14%
2023/09/07	2	99.05	1	99.20	97.80	1	2,853	0.04%
2023/09/06	0	0.00	2	97.40	99.00	-2	2,849	-0.07%
2023/08/30	0	0.00	1	96.70	96.80	-1	2,915	-0.03%
2023/08/25	0	0.00	1	95.30	95.10	-1	3,042	-0.03%
2023/08/24	1	95.80	0	0.00	95.70	1	3,085	0.03%
2023/08/22	1	95.30	0	0.00	95.70	1	3,122	0.03%
2023/08/18	0	0.00	4	95.30	95.10	-4	3,156	-0.13%
2023/08/16	0	0.00	1	96.10	96.30	-1	3,200	-0.03%
2023/08/15	3	95.10	0	0.00	95.30	3	3,206	0.09%
2023/08/14	1	95.20	0	0.00	95.50	1	3,231	0.03%
2023/08/11	3	96.60	0	0.00	96.00	3	3,207	0.09%
2023/08/10	2	98.00	0	0.00	98.50	2	3,205	0.06%
2023/07/25	0	0.00	2	106.00	106.50	-2	3,276	-0.06%
2023/07/24	4	104.75	4	105.25	105.00	0	3,297	0.00%
2023/07/20	2	106.00	2	106.50	105.50	0	3,322	0.00%
2023/07/19	3	105.83	2	106.00	105.00	1	3,340	0.03%
2023/07/18	2	106.00	2	106.50	107.00	0	3,328	0.00%
2023/07/17	2	106.50	7	106.86	107.00	-5	3,287	-0.15%
2023/07/14	4	105.25	4	105.75	106.00	0	3,297	0.00%
2023/07/13	2	106.00	2	106.50	105.00	0	3,280	0.00%
2023/07/11	2	105.50	2	106.00	105.50	0	3,306	0.00%
2023/07/10	2	105.50	0	0.00	105.00	2	3,348	0.06%
2023/07/07	2.1	105.05	4	105.50	105.00	-1.9	3,358	-0.06%
2023/07/06	2	105.50	0	0.00	105.00	2	3,375	0.06%
2023/07/05	4	106.50	7	106.79	106.50	-3	3,380	-0.09%
2023/07/04	7	105.64	4	106.25	106.00	3	3,379	0.09%
2023/07/03	2	105.50	2	106.00	105.50	0	3,398	0.00%
2023/06/29	3	105.83	0	0.00	104.50	3	3,496	0.09%
2023/06/28	2	106.00	0	0.00	105.50	2	3,482	0.06%
2023/06/27	2	106.75	0	0.00	106.00	2	3,486	0.06%
2023/06/26	0	0.00	4	107.75	109.00	-4	3,484	-0.11%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	1	107.50	0	0.00	107.00	1	3,498	0.03%
2023/06/14	4	108.00	3	108.50	108.00	1	3,531	0.03%
2023/06/13	0.1	108.50	0	0.00	108.50	0.1	3,585	0.00%
2023/06/12	5	107.10	3	107.67	107.50	2	3,679	0.05%
2023/06/09	3	107.50	2	108.00	107.50	1	3,890	0.03%
2023/06/08	1	108.00	0	0.00	107.50	1	3,940	0.03%
2023/06/07	2	108.50	49	109.48	109.50	-47	3,974	-1.18%
2023/06/05	4	109.25	0	0.00	108.50	4	4,089	0.10%
2023/06/02	6	114.50	7	114.86	114.50	-1	4,132	-0.02%
2023/06/01	3	114.50	3	115.17	115.50	0	4,096	0.00%
2023/05/31	4.2	115.26	8	116.13	116.00	-3.8	4,098	-0.09%
2023/05/30	8	114.50	11	115.18	115.50	-3	4,056	-0.07%
2023/05/29	4	114.50	3	114.83	114.50	1	4,041	0.02%
2023/05/26	4	114.00	3	114.33	114.00	1	4,056	0.02%
2023/05/25	1	113.50	2	114.00	113.50	-1	4,071	-0.02%
2023/05/24	0	0.00	1	113.00	113.00	-1	4,060	-0.02%
2023/05/23	3	111.50	1	112.50	112.00	2	4,036	0.05%
2023/05/22	3	113.50	0	0.00	113.50	3	3,994	0.08%
2023/05/18	0	0.00	4	109.75	110.00	-4	3,958	-0.10%
2023/05/16	3	107.50	0	0.00	107.50	3	3,892	0.08%
2023/05/15	2	105.00	0	0.00	105.00	2	3,863	0.05%
2023/05/12	4	105.25	0	0.00	105.00	4	3,857	0.10%
2023/05/11	7	107.07	0	0.00	106.00	7	3,814	0.18%
2023/05/08	0	0.00	2	114.50	115.50	-2	3,669	-0.05%
2023/05/04	0	0.00	1	112.50	113.00	-1	3,658	-0.03%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/04/27	0	0.00	1	112.00	111.00	-1	3,742	-0.03%
2023/04/25	0	0.00	1	109.00	109.00	-1	3,660	-0.03%
2023/04/24	1	110.50	0	0.00	110.50	1	3,622	0.03%
2023/04/21	0	0.00	13	111.50	111.00	-13	3,591	-0.36%
2023/04/20	0	0.00	0	111.50	111.50	0	3,615	0.00%
2023/04/18	0	0.00	0	113.50	113.50	0	3,685	0.00%
2023/04/17	0	0.00	6	112.00	113.00	-6	3,729	-0.16%
2023/04/14	1	113.00	0	0.00	113.00	1	3,735	0.03%
2023/04/12	0	0.00	2	113.50	113.50	-2	3,704	-0.05%
2023/04/07	0	0.00	1	115.00	114.00	-1	3,743	-0.03%
2023/04/06	0	0.00	30	113.50	115.50	-30	3,735	-0.80%
2023/03/30	0	0.00	23	113.00	114.00	-23	3,805	-0.60%
2023/03/27	1	111.50	0	0.00	112.00	1	4,225	0.02%
2023/03/23	2	109.50	3	109.67	109.50	-1	4,328	-0.02%
2023/03/22	2	109.50	3	110.00	110.00	-1	4,349	-0.02%
2023/03/21	1	108.00	1	108.00	108.00	0	4,374	0.00%
2023/03/17	2	109.00	1	109.00	109.00	1	4,364	0.02%
2023/03/16	1	108.00	0	0.00	107.50	1	4,400	0.02%
2023/03/15	29	107.98	10	108.00	107.50	19	4,430	0.43%
2023/03/14	11	108.55	0	0.00	108.50	11	4,464	0.25%
2023/03/13	0	0.00	1	114.00	115.50	-1	4,372	-0.02%
2023/03/10	2	113.75	0	0.00	114.00	2	4,366	0.05%
2023/03/08	2	117.00	0	0.00	116.50	2	4,336	0.05%
2023/03/06	4	115.00	0	0.00	115.00	4	4,197	0.10%
2023/03/03	0	0.00	1	115.50	114.50	-1	4,178	-0.02%
2023/02/23	1	113.50	1	114.00	114.00	0	4,128	0.00%
2023/02/21	0	0.00	3	114.50	115.00	-3	4,146	-0.07%
2023/02/17	0.1	115.00	0	0.00	114.50	0.1	4,350	0.00%
2023/02/16	3	114.00	10	114.00	114.00	-7	4,416	-0.16%
2023/02/13	0	0.00	1	112.00	113.00	-1	4,610	-0.02%
2023/02/09	1	112.50	0	0.00	112.50	1	4,766	0.02%
2023/02/06	0	0.00	1	112.50	112.50	-1	4,812	-0.02%
2023/02/03	1	112.50	1	112.50	112.50	0	4,826	0.00%
2023/02/02	1	112.00	21	112.05	113.00	-20	4,845	-0.41%
2023/01/31	20	110.00	2	109.75	110.00	18	4,886	0.37%
2023/01/16	1	106.00	0	0.00	106.50	1	4,931	0.02%
2023/01/09	0	0.00	2	107.50	107.50	-2	5,124	-0.04%
2023/01/06	13.1	105.27	3	105.00	104.50	10.1	5,115	0.20%
2023/01/05	3	103.83	0	0.00	103.50	3	5,148	0.06%
2023/01/04	2	104.50	0	0.00	104.50	2	5,113	0.04%
2023/01/03	2	106.75	1	106.50	107.00	1	5,118	0.02%
2022/12/29	0	0.00	0.1	104.00	105.00	-0.1	5,117	0.00%
2022/12/28	11	105.00	0	0.00	105.00	11	5,119	0.21%
2022/12/23	1	108.00	0.2	108.50	108.00	0.8	5,167	0.02%
2022/12/22	2	109.00	1	108.00	109.50	1	5,243	0.02%
2022/12/20	1	111.00	0	0.00	110.00	1	5,046	0.02%
2022/12/16	1	115.50	0	0.00	114.50	1	4,807	0.02%
2022/12/15	1	115.50	1	115.50	115.50	0	4,644	0.00%
2022/12/14	2	116.00	5	115.60	116.50	-3	4,660	-0.06%
2022/12/13	3	113.50	1	112.50	112.50	2	4,634	0.04%
2022/12/12	1	115.00	1	116.00	116.00	0	4,580	0.00%
2022/12/09	1.2	117.00	1	116.00	116.00	0.2	4,598	0.00%
2022/12/08	7	116.43	2	117.25	117.00	5	4,574	0.11%
2022/12/07	1	123.50	4.1	123.75	122.50	-3.1	4,475	-0.07%
2022/12/06	2	126.25	2.2	128.38	127.00	-0.2	4,408	0.00%
2022/12/05	2	125.75	2.1	126.19	125.50	-0.1	4,303	0.00%
2022/12/02	2	121.75	1.6	121.69	122.50	0.4	4,187	0.01%
2022/12/01	2	121.25	3	121.00	121.00	-1	4,176	-0.02%
2022/11/28	1	117.50	1	118.00	118.00	0	4,194	0.00%
2022/11/25	1	118.50	1	117.50	117.50	0	4,243	0.00%
2022/11/24	1	119.00	1	119.00	119.00	0	4,265	0.00%
2022/11/23	0	0.00	0.2	119.00	119.50	-0.2	4,284	0.00%
2022/11/22	1	117.00	1	118.00	118.00	0	4,319	0.00%
2022/11/21	1	117.50	1	118.50	119.00	0	4,313	0.00%
2022/11/18	1	119.00	1	118.50	118.50	0	4,318	0.00%
2022/11/16	2	120.50	3	120.17	120.00	-1	4,351	-0.02%
2022/11/15	2	118.25	3	118.33	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	1	117.00	118.00	-1	4,215	-0.02%
2022/11/11	2	115.25	2	116.25	116.00	0	4,172	0.00%
2022/11/09	1	113.50	0	0.00	114.00	1	4,099	0.02%
2022/11/07	2	112.75	2	112.50	112.50	0	4,155	0.00%
2022/11/04	0	0.00	4	110.88	113.00	-4	4,186	-0.10%
2022/11/02	0	0.00	0.2	109.75	111.00	-0.2	4,292	0.00%
2022/11/01	0	0.00	10	108.00	108.00	-10	4,304	-0.23%
2022/10/31	0	0.00	1	106.50	106.00	-1	4,304	-0.02%
2022/10/28	1	105.50	10	105.50	105.50	-9	4,306	-0.21%
2022/10/27	21	103.50	7	105.64	105.00	14	4,348	0.32%
2022/10/26	12	101.63	12	103.42	103.50	0	4,320	0.00%
2022/10/25	3	106.17	1	106.00	106.50	2	4,277	0.05%
2022/10/24	0.2	106.00	2	105.00	106.50	-1.9	4,280	-0.04%
2022/10/21	2	102.50	2	102.00	102.00	0	4,273	0.00%
2022/10/20	4	104.38	1	105.00	105.00	3	4,275	0.07%
2022/10/19	1.1	107.48	16	107.91	107.00	-15	4,239	-0.35%
2022/10/18	3	109.17	2	109.75	110.00	1	4,209	0.02%
2022/10/17	5	107.80	1	108.50	108.50	4	4,235	0.09%
2022/10/14	1	110.50	2	109.75	111.00	-1	4,355	-0.02%
2022/10/13	1	107.00	4	106.50	106.50	-3	4,489	-0.07%
2022/10/12	0.1	105.00	1	105.00	106.50	-1	4,488	-0.02%
2022/10/07	1.1	109.00	1	110.00	109.00	0.1	4,666	0.00%
2022/10/06	1	111.00	0.2	109.00	109.00	0.8	4,699	0.02%
2022/10/05	5	109.00	30	109.80	108.00	-25	4,686	-0.53%
2022/10/04	0	0.00	1	105.50	107.50	-1	4,656	-0.02%
2022/10/03	2	102.75	1	102.50	102.50	1	4,634	0.02%
2022/09/29	31	105.00	0	0.00	105.00	31	4,635	0.67%
2022/09/27	2	110.00	2	110.50	110.00	0	4,570	0.00%
2022/09/26	1	111.00	1	109.00	109.00	0	4,591	0.00%
2022/09/20	2	114.50	0	0.00	116.00	2	4,844	0.04%
2022/09/19	1	114.50	0	0.00	114.00	1	4,856	0.02%
2022/09/15	0	0.00	16	117.00	117.00	-16	4,839	-0.33%
2022/09/14	1	116.50	1	114.50	116.50	0	4,857	0.00%
2022/09/13	0.1	115.50	1	117.50	116.00	-0.9	4,870	-0.02%
2022/09/12	0	0.00	0.1	115.50	116.00	-0.1	4,921	0.00%
2022/09/08	1	113.00	1	114.00	114.00	0	4,992	0.00%
2022/09/07	1	111.00	0	0.00	112.50	1	5,051	0.02%
2022/09/06	0	0.00	4	112.38	113.50	-4	5,064	-0.08%
2022/09/02	1	111.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	1	111.50	0.1	112.50	111.00	1	5,012	0.02%
2022/08/31	2	112.25	1	114.50	114.00	1	4,974	0.02%
2022/08/30	2	113.50	1	114.00	113.50	1	4,973	0.02%
2022/08/29	0.1	109.50	0	0.00	111.00	0.1	5,017	0.00%
2022/08/24	2	113.50	1	116.50	113.50	1	5,328	0.02%
2022/08/23	0	0.00	0.1	116.00	115.00	-0.1	5,538	0.00%
2022/08/22	3	117.17	1	117.00	117.00	2	5,883	0.03%
2022/08/19	0	0.00	2	116.00	116.00	-2	5,969	-0.03%
2022/08/18	3	115.83	1	116.50	116.50	2	6,162	0.03%
2022/08/17	1.1	117.86	101	116.51	117.50	-99.9	6,229	-1.60%	大賣/
2022/08/16	50	118.00	0	0.00	118.50	50	6,271	0.80%
2022/08/12	52	116.97	10.1	117.00	117.00	42	6,214	0.68%
2022/08/11	8.1	117.95	1	117.50	118.00	7.1	6,179	0.11%
2022/08/10	8.1	117.81	1	118.50	118.00	7.1	6,048	0.12%
2022/08/09	0	0.00	1	115.50	115.50	-1	5,916	-0.02%
2022/08/08	0	0.00	18	115.44	115.50	-18	5,897	-0.31%
2022/08/05	1	113.50	0	0.00	113.50	1	5,889	0.02%
2022/08/03	0	0.00	5	113.00	113.00	-5	5,923	-0.08%
2022/07/29	0	0.00	2	112.75	113.00	-2	5,877	-0.03%
2022/07/28	1	113.00	1	112.00	111.50	0	5,882	0.00%
2022/07/27	1	111.50	0	0.00	113.00	1	5,862	0.02%
2022/07/22	0	0.00	3	113.00	112.50	-3	5,834	-0.05%
2022/07/21	0	0.00	11.2	112.54	113.50	-11.2	5,817	-0.19%
2022/07/20	0	0.00	1	109.00	109.00	-1	5,704	-0.02%
2022/07/19	1	103.00	0	0.00	104.00	1	5,614	0.02%
2022/07/18	0	0.00	1	103.50	104.00	-1	5,620	-0.02%
2022/07/15	2	100.25	2	101.25	100.50	0	5,599	0.00%
2022/07/14	0	0.00	2	96.10	96.30	-2	5,579	-0.04%
2022/07/13	1	94.50	2	96.20	94.50	-1	5,577	-0.02%
2022/07/12	1	93.90	0	0.00	94.10	1	5,593	0.02%
2022/07/08	1	96.20	0	0.00	96.00	1	5,669	0.02%
2022/06/30	1	105.00	1	103.00	103.00	0	5,777	0.00%
2022/06/29	0	0.00	2	107.00	106.50	-2	5,744	-0.03%
2022/06/28	0	0.00	2	104.75	104.50	-2	5,741	-0.03%
2022/06/27	1	104.50	1	105.50	104.00	0	5,736	0.00%
2022/06/24	1	102.00	1	103.50	102.00	0	5,788	0.00%
2022/06/23	1	101.00	0	0.00	101.50	1	5,909	0.02%
2022/06/22	0	0.00	1	102.00	102.00	-1	5,983	-0.02%
2022/06/21	0	0.00	0.4	105.50	106.00	-0.4	5,999	-0.01%
2022/06/20	2	104.00	0	0.00	102.00	2	6,109	0.03%
2022/06/16	0	0.00	1	113.00	111.00	-1	6,177	-0.02%
2022/06/15	1	117.00	0.1	114.50	114.00	0.9	6,338	0.01%
2022/06/14	0	0.00	2	115.50	116.00	-2	6,548	-0.03%
2022/06/10	0	0.00	2	116.50	116.50	-2	6,497	-0.03%
2022/06/07	14	117.96	13	118.00	118.00	1	6,428	0.02%
2022/06/02	1.1	116.47	1	117.00	116.00	0.1	6,235	0.00%
2022/06/01	1	120.44	1	118.98	119.00	0	6,125	0.00%
2022/05/31	0	0.00	4	120.25	121.00	-4	5,982	-0.07%
2022/05/30	2	120.75	8	120.38	118.50	-6	5,703	-0.11%
2022/05/27	2.2	114.95	2	114.50	114.50	0.2	5,320	0.00%
2022/05/26	13	115.15	10.2	115.90	115.50	2.8	5,226	0.05%
2022/05/25	0	0.00	12	112.08	113.00	-12	5,015	-0.24%
2022/05/24	1	110.50	4	110.87	111.00	-3	4,933	-0.06%
2022/05/20	1	108.00	1	109.00	108.50	0	4,829	0.00%
2022/05/19	0	0.00	4	106.50	108.50	-4	4,793	-0.08%
2022/05/17	0	0.00	2	107.00	107.50	-2	4,734	-0.04%
2022/05/13	1	105.50	0	0.00	105.50	1	4,689	0.02%
2022/05/06	4	106.00	0	0.00	108.00	4	4,622	0.09%
2022/05/05	0	0.00	3	110.00	108.00	-3	4,614	-0.07%
2022/05/04	0	0.00	6	108.33	108.50	-6	4,594	-0.13%
2022/04/29	1	105.50	1	105.00	106.00	0	4,597	0.00%
2022/04/28	0	0.00	1	104.50	105.00	-1	4,610	-0.02%
2022/04/26	2	104.50	0	0.00	105.50	2	4,559	0.04%
2022/04/25	3	105.17	0	0.00	104.50	3	4,490	0.07%
2022/04/22	1.2	109.58	2	110.25	110.50	-0.8	4,376	-0.02%
2022/04/21	0.2	110.50	8	111.50	111.50	-7.8	4,330	-0.18%
2022/04/20	2	109.50	1	109.00	109.50	1	4,225	0.02%
2022/04/19	1	106.50	5	106.60	106.50	-4	4,137	-0.10%
2022/04/18	1	104.00	0	0.00	105.00	1	4,106	0.02%
2022/04/13	0	0.00	0	108.50	108.00	0	4,044	0.00%
2022/04/12	1	104.50	1	104.50	105.00	0	4,009	0.00%
2022/04/11	1	105.50	2	106.00	106.00	-1	3,952	-0.03%
2022/04/08	1	108.00	2.5	107.90	108.00	-1.5	3,871	-0.04%
2022/04/07	6	108.42	2	109.25	107.50	4	3,804	0.11%
2022/04/01	1.1	107.14	0.5	108.50	108.50	0.6	3,606	0.02%
2022/03/31	1	108.50	3	108.00	107.50	-2	3,572	-0.06%
2022/03/30	2	109.50	3	109.50	109.50	-1	3,464	-0.03%
2022/03/29	2	110.50	5	111.00	110.50	-3	3,393	-0.09%
2022/03/28	7	111.00	7	111.00	112.00	0	3,287	0.00%
2022/03/25	1	109.00	2	110.50	109.50	-1	3,141	-0.03%
2022/03/24	6	109.50	3	109.17	110.00	3	3,027	0.10%
2022/03/23	17	110.71	12	109.71	109.50	5	2,975	0.17%
2022/03/22	0	0.00	23	107.87	109.00	-23	2,825	-0.81%
2022/03/21	19	109.39	12	108.04	108.50	7	2,784	0.25%
2022/03/18	3	106.33	20.2	107.19	107.50	-17.2	2,602	-0.66%
2022/03/17	4	102.13	10	101.69	104.00	-6	2,347	-0.26%
2022/03/14	0	0.00	1	95.30	95.30	-1	2,077	-0.05%
2022/03/11	0.2	94.90	0	0.00	94.40	0.2	2,096	0.01%
2022/03/08	0.1	91.10	0	0.00	91.00	0.1	2,153	0.00%
2022/03/07	0.2	91.90	0	0.00	91.70	0.2	2,156	0.01%
2022/03/02	0	94.30	5	93.70	94.30	-5	2,241	-0.22%
2022/03/01	0	0.00	6	94.57	94.40	-6	2,245	-0.27%
2022/02/25	10	92.50	11	92.50	92.00	-1	2,239	-0.04%
2022/02/24	2	92.10	0	0.00	92.40	2	2,244	0.09%
2022/02/23	0	0.00	1	95.00	94.30	-1	2,265	-0.04%
2022/02/17	0	0.00	0.2	94.83	94.40	-0.2	2,390	-0.01%
2022/02/16	0	0.00	0.1	93.60	93.40	-0.1	2,405	0.00%
2022/02/15	1	93.20	0	0.00	92.50	1	2,468	0.04%
2022/02/14	0.1	93.00	0	0.00	92.50	0.1	2,481	0.00%
2022/02/11	2	94.60	0	0.00	94.60	2	2,490	0.08%
2022/02/10	44.1	94.80	1	94.60	94.90	43.1	2,534	1.70%
2022/02/09	46.1	95.11	2	94.50	95.30	44.1	2,524	1.75%
2022/02/08	1	96.30	0	0.00	96.50	1	2,527	0.04%
2022/02/07	1	95.60	0	0.00	96.40	1	2,584	0.04%
2022/01/26	0	0.00	1	94.70	94.30	-1	2,578	-0.04%
2022/01/25	0	0.00	1	95.20	95.30	-1	2,602	-0.04%
2022/01/24	9	96.52	0	0.00	96.40	9	2,605	0.35%
2022/01/21	1	99.10	0	0.00	98.00	1	2,595	0.04%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/17	5	99.04	1	99.80	100.00	4	2,538	0.16%
2022/01/14	22	98.84	0	0.00	99.10	22	2,544	0.86%
2022/01/12	1	100.50	1	100.50	101.50	0	2,538	0.00%
2022/01/11	1	101.00	0	0.00	101.00	1	2,544	0.04%
2022/01/07	0	0.00	2	102.50	101.50	-2	2,529	-0.08%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	1	102.00	0	0.00	101.00	1	2,474	0.04%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	1	102.00	102.00	-1	2,480	-0.04%
2021/12/28	1	101.50	0	0.00	101.00	1	2,475	0.04%
2021/12/24	0	0.00	2	101.00	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	3	99.70	100.50	-3	2,579	-0.12%
2021/12/20	0	0.00	11	97.88	97.70	-11	2,674	-0.41%
2021/12/16	0	0.00	1	97.80	98.70	-1	2,775	-0.04%
2021/12/15	2	96.75	0	0.00	96.10	2	2,798	0.07%
2021/12/14	1	97.20	0	0.00	97.10	1	2,789	0.04%
2021/12/10	0	0.00	1	99.00	99.10	-1	2,784	-0.04%
2021/12/09	0	0.00	10	99.00	99.10	-10	2,775	-0.36%
2021/12/08	0	0.00	1	99.10	98.80	-1	2,759	-0.04%
2021/12/07	10	98.80	0	0.00	98.20	10	2,744	0.36%
2021/12/02	1	98.10	0	0.00	98.00	1	2,735	0.04%
2021/12/01	1	99.50	0	0.00	99.50	1	2,712	0.04%
2021/11/30	1	98.00	0	0.00	98.00	1	2,703	0.04%
2021/11/23	1	102.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	1	102.50	102.50	-1	2,757	-0.04%
2021/11/19	0	0.00	1	99.80	100.00	-1	2,723	-0.04%
2021/11/18	1	99.80	0	0.00	100.00	1	2,720	0.04%
2021/11/17	2	100.25	1	100.50	100.00	1	2,698	0.04%
2021/11/15	1	102.50	0	0.00	102.50	1	2,648	0.04%
2021/11/12	0	0.00	1	103.50	102.00	-1	2,628	-0.04%
2021/11/11	10	99.90	2	100.00	100.50	8	2,565	0.31%
2021/11/09	1	104.00	4	104.25	103.00	-3	2,561	-0.12%
2021/11/08	2	103.00	0.1	101.50	102.00	2	2,498	0.08%
2021/11/05	9	101.78	8	103.00	101.50	1	2,516	0.04%
2021/11/04	0	0.00	4	101.75	101.50	-4	2,493	-0.16%
2021/11/02	0	0.00	1	99.50	98.10	-1	2,441	-0.04%
2021/10/28	0	0.00	2	96.85	97.50	-2	2,428	-0.08%
2021/10/27	3	95.57	0	0.00	95.60	3	2,425	0.12%
2021/10/26	2	95.10	0	0.00	95.10	2	2,508	0.08%
2021/10/22	2	94.70	0	0.00	94.40	2	2,676	0.07%
2021/10/21	1	94.90	0	0.00	94.20	1	2,747	0.04%
2021/10/19	2	95.10	0	0.00	94.60	2	2,798	0.07%
2021/10/18	1	92.10	1	94.00	92.10	0	2,838	0.00%
2021/10/15	0	0.00	1	93.90	93.80	-1	2,917	-0.03%
2021/10/14	1	92.00	0	0.00	91.60	1	2,982	0.03%
2021/10/13	0.1	92.20	0	0.00	91.20	0.1	3,026	0.00%
2021/10/12	1	93.10	0	0.00	93.00	1	3,148	0.03%
2021/10/08	1	95.00	1	94.90	94.30	0	3,286	0.00%
2021/10/07	0	0.00	2	94.70	94.60	-2	3,330	-0.06%
2021/10/06	1	91.20	0	0.00	90.50	1	3,376	0.03%
2021/10/05	1.1	91.52	0	0.00	92.00	1.1	3,397	0.03%
2021/10/01	3.1	96.34	0	0.00	94.70	3.1	3,393	0.09%
2021/09/30	0	0.00	1	99.10	98.90	-1	3,404	-0.03%
2021/09/24	0	0.00	5	101.50	102.00	-5	3,409	-0.15%
2021/09/23	0	0.00	3	99.40	100.50	-3	3,488	-0.09%
2021/09/22	2	95.00	0	0.00	95.00	2	3,573	0.06%
2021/09/15	1	98.00	0	0.00	97.60	1	3,744	0.03%
2021/09/14	0	0.00	1	99.40	98.60	-1	3,866	-0.03%
2021/09/10	0	0.00	2	98.80	98.90	-2	4,016	-0.05%
2021/09/09	0	0.00	1	97.20	97.00	-1	4,103	-0.02%
2021/09/07	0	0.00	1	99.10	99.10	-1	4,151	-0.02%
2021/08/31	3	97.53	5	99.06	99.30	-2	4,465	-0.04%
2021/08/30	3	96.20	0	0.00	96.80	3	4,361	0.07%
2021/08/26	2	97.70	1	97.80	96.70	1	4,375	0.02%
2021/08/23	1	96.70	0	0.00	97.00	1	4,548	0.02%
2021/08/20	0	0.00	1	96.00	95.00	-1	4,662	-0.02%
2021/08/19	1	97.50	2	97.60	95.00	-1	4,766	-0.02%
2021/08/17	3	97.47	1	98.00	97.00	2	4,796	0.04%
2021/08/16	1	96.90	2	97.35	96.40	-1	4,833	-0.02%
2021/08/13	3	98.67	0	0.00	98.00	3	4,841	0.06%
2021/08/12	0	0.00	1	100.50	100.50	-1	4,835	-0.02%
2021/08/10	6	101.33	0	0.00	100.50	6	5,001	0.12%
2021/08/09	1	103.00	0	0.00	102.50	1	5,046	0.02%
2021/08/06	1	104.50	0	0.00	104.00	1	5,135	0.02%
2021/08/05	0	0.00	2	105.25	105.00	-2	5,304	-0.04%
2021/08/04	1	103.50	0	0.00	103.50	1	5,468	0.02%
2021/08/03	2	103.75	0	0.00	104.50	2	5,584	0.04%
2021/08/02	0	0.00	1	105.00	104.50	-1	5,685	-0.02%
2021/07/30	1	105.00	0	0.00	104.50	1	5,767	0.02%
2021/07/29	1	106.50	2	107.00	107.00	-1	5,812	-0.02%
2021/07/28	1	103.00	3	103.83	106.00	-2	5,818	-0.03%
2021/07/27	0	0.00	3	105.67	105.00	-3	5,825	-0.05%
2021/07/23	1	104.00	0	0.00	103.50	1	6,008	0.02%
2021/07/22	1.1	103.52	2	103.25	103.50	-0.9	6,045	-0.02%
2021/07/21	0	0.00	2	102.50	102.00	-2	6,072	-0.03%
2021/07/20	7	103.93	2	103.00	103.50	5	6,088	0.08%
2021/07/19	4	107.25	0	0.00	107.00	4	6,091	0.07%
2021/07/16	0	0.00	3	108.00	109.00	-3	6,168	-0.05%
2021/07/15	4	107.50	2	107.25	107.50	2	6,195	0.03%
2021/07/14	0.2	105.50	2	106.25	105.00	-1.8	6,214	-0.03%
2021/07/13	1	105.50	3	104.50	104.50	-2	6,278	-0.03%
2021/07/12	2	104.50	0.1	105.00	105.00	2	6,264	0.03%
2021/07/09	0	0.00	4	104.50	105.00	-4	6,352	-0.06%
2021/07/08	0	0.00	2	105.00	106.00	-2	6,574	-0.03%
2021/07/07	0	0.00	10	106.00	106.00	-10	6,696	-0.15%
2021/07/06	1	104.50	2	104.50	104.50	-1	6,763	-0.01%
2021/07/05	2	106.00	8	105.44	106.00	-6	7,018	-0.09%
2021/07/02	0	0.00	1	104.50	104.00	-1	7,230	-0.01%
2021/07/01	3	103.67	2	104.00	103.50	1	7,363	0.01%
2021/06/30	16.3	105.29	2	105.75	105.00	14.3	7,434	0.19%
2021/06/29	14.1	107.57	10	108.00	108.50	4.1	7,506	0.05%
2021/06/28	2	106.50	0	0.00	107.00	2	7,562	0.03%
2021/06/25	4	106.50	1	107.00	105.50	3	7,569	0.04%
2021/06/24	3	106.33	2	106.00	106.00	1	7,520	0.01%
2021/06/23	0.1	106.00	4.7	104.49	105.50	-4.6	7,407	-0.06%
2021/06/22	4.5	100.23	1	100.50	99.90	3.5	7,334	0.05%
2021/06/21	7	100.21	1.2	100.25	99.90	5.8	7,366	0.08%
2021/06/18	0	0.00	1	103.50	102.50	-1	7,417	-0.01%
2021/06/16	1	101.50	0	0.00	101.50	1	7,553	0.01%
2021/06/15	0	0.00	1	101.00	101.00	-1	7,727	-0.01%
2021/06/11	1	99.80	1	103.00	101.50	0	7,857	0.00%
2021/06/10	3	99.13	2	99.85	101.00	1	7,819	0.01%
2021/06/08	1	95.70	2	97.10	95.70	-1	7,731	-0.01%
2021/06/07	0	0.00	2	96.30	96.40	-2	7,724	-0.03%
2021/06/01	1	97.90	0	0.00	98.40	1	7,744	0.01%
2021/05/31	2	96.35	0	0.00	97.00	2	7,735	0.03%
2021/05/28	4	97.53	0	0.00	97.00	4	7,759	0.05%
2021/05/27	0	0.00	0.4	94.50	93.60	-0.4	7,717	-0.01%
2021/05/26	2	94.70	1	94.80	94.70	1	7,737	0.01%
2021/05/25	1	94.70	0	0.00	94.70	1	7,922	0.01%
2021/05/20	0.1	91.30	0	0.00	91.10	0.1	8,055	0.00%
2021/05/19	0	0.00	1	90.40	91.60	-1	8,158	-0.01%
2021/05/18	1	90.80	0	0.00	90.30	1	8,183	0.01%
2021/05/17	1	85.20	0	0.00	88.80	1	8,126	0.01%
2021/05/14	0.1	90.00	3	89.57	90.00	-2.9	8,084	-0.04%
2021/05/13	1	87.30	1	93.00	91.80	0	8,068	0.00%
2021/05/12	0	85.10	3.2	87.67	87.00	-3.2	7,953	-0.04%
2021/05/11	1	94.10	3	93.97	92.50	-2	7,833	-0.03%
2021/05/10	2	98.15	0	0.00	97.30	2	7,764	0.03%
2021/05/07	3	100.00	0	0.00	99.80	3	7,768	0.04%
2021/05/06	0	0.00	4	99.00	98.70	-4	7,806	-0.05%
2021/05/05	2	99.40	2	98.40	98.40	0	7,764	0.00%
2021/05/04	0	0.00	1	100.00	98.70	-1	7,911	-0.01%
2021/05/03	1.2	100.63	0	0.00	99.30	1.2	8,010	0.01%
2021/04/29	6	105.42	1	106.50	106.00	5	7,927	0.06%
2021/04/27	3	105.33	10	105.50	106.00	-7	8,020	-0.09%
2021/04/26	1.1	104.45	0	0.00	104.00	1.1	7,997	0.01%
2021/04/23	2	104.50	0	0.00	104.00	2	8,012	0.02%
2021/04/22	0	0.00	2	104.25	103.50	-2	8,180	-0.02%
2021/04/21	0.5	105.00	0	0.00	104.50	0.5	8,311	0.01%
2021/04/20	6.2	106.68	0	0.00	107.00	6.2	8,264	0.08%
2021/04/19	1.2	108.58	2	108.50	109.00	-0.8	8,294	-0.01%
2021/04/16	1.2	110.83	6	111.42	111.50	-4.8	8,304	-0.06%
2021/04/15	13	109.12	3	109.67	109.00	10	8,439	0.12%
2021/04/14	2	110.00	1	107.50	108.50	1	8,415	0.01%
2021/04/13	13.1	112.54	0	0.00	112.00	13.1	8,447	0.16%
2021/04/12	7.4	114.27	0	0.00	114.50	7.4	8,368	0.09%
2021/04/09	14	113.82	0	0.00	113.00	14	8,500	0.16%
2021/04/08	4.2	115.43	0	0.00	115.50	4.2	8,341	0.05%
2021/04/07	2	116.25	2	116.50	116.50	0	8,172	0.00%
2021/04/06	8	117.19	4	117.75	117.50	4	8,105	0.05%
2021/04/01	6	118.67	1	118.00	118.00	5	8,026	0.06%
2021/03/31	9	122.78	1	120.50	120.50	8	7,871	0.10%
2021/03/30	1	124.50	1	125.00	125.00	0	7,680	0.00%
2021/03/29	2	125.50	2	125.50	125.50	0	7,654	0.00%
2021/03/25	1	124.00	9	123.78	123.50	-8	7,743	-0.10%
2021/03/24	4	127.00	4	126.50	126.00	0	7,811	0.00%
2021/03/23	1	124.51	3	125.50	125.00	-2	7,813	-0.03%
2021/03/22	1	129.00	2.4	127.07	127.00	-1.4	7,819	-0.02%
2021/03/19	4	127.25	0	0.00	127.50	4	7,882	0.05%
2021/03/18	1	126.50	6	126.92	127.50	-5	7,820	-0.06%
2021/03/17	6	124.92	2	124.75	124.50	4	7,709	0.05%
2021/03/16	0	0.00	2	122.75	122.50	-2	7,650	-0.03%
2021/03/15	2	120.75	5	121.50	121.00	-3	7,685	-0.04%
2021/03/12	0	0.00	3	120.33	120.50	-3	7,739	-0.04%
2021/03/09	2	118.25	0	0.00	118.00	2	8,052	0.02%
2021/03/08	1.2	119.17	1	121.00	119.00	0.2	8,140	0.00%
2021/03/05	2	118.50	0	0.00	119.50	2	8,204	0.02%
2021/03/04	8	120.44	5	122.00	119.50	3	8,397	0.04%
2021/03/03	7	122.50	0	0.00	122.50	7	8,453	0.08%
2021/02/26	0	0.00	1	121.50	120.00	-1	8,488	-0.01%
2021/02/25	1	121.00	6	121.58	122.00	-5	8,422	-0.06%
2021/02/24	1	120.00	4	120.00	119.00	-3	8,325	-0.04%
2021/02/23	5	117.90	0	0.00	117.50	5	8,433	0.06%
2021/02/22	1	120.00	3	121.00	120.00	-2	8,544	-0.02%
2021/02/19	0	0.00	2	119.50	120.50	-2	8,630	-0.02%
2021/02/18	0.3	118.50	1	117.00	118.00	-0.7	8,556	-0.01%
2021/02/17	1	116.50	1	116.00	116.00	0	8,534	0.00%
2021/02/04	0.2	116.00	0	0.00	116.00	0.2	8,534	0.00%
2021/02/03	4	114.00	0	0.00	113.00	4	8,509	0.05%
2021/02/01	0	0.00	1	113.50	114.00	-1	8,494	-0.01%
2021/01/29	1	115.51	0	0.00	114.00	1	8,518	0.01%
2021/01/28	7.1	117.99	2	116.00	116.00	5.1	8,436	0.06%
2021/01/27	0	0.00	5.2	120.71	120.50	-5.2	8,351	-0.06%
2021/01/26	6	119.25	3.1	122.85	118.50	2.9	8,322	0.03%
2021/01/25	2	121.00	4.2	120.31	121.00	-2.2	8,182	-0.03%
2021/01/21	0	0.00	101.4	115.50	115.00	-101.4	7,987	-1.27%	大賣/鉅額交易
2021/01/20	104.1	113.53	6.3	114.24	113.00	97.9	7,926	1.23%	大買/
2021/01/19	0.1	118.00	0	0.00	117.00	0.1	7,809	0.00%
2021/01/18	0	0.00	3	117.50	118.50	-3	7,774	-0.04%
2021/01/15	7	119.50	4	118.50	117.50	3	7,769	0.04%
2021/01/14	11.1	121.64	2.3	122.57	122.00	8.8	7,574	0.12%
2021/01/13	1.3	120.19	6	121.00	121.00	-4.7	7,432	-0.06%
2021/01/12	3.5	119.84	4.1	120.38	118.00	-0.6	7,508	-0.01%
2021/01/08	2	117.75	13	119.88	119.00	-11	7,481	-0.15%
2021/01/07	1	120.00	290.1	120.50	120.00	-289.1	7,342	-3.94%	大賣/鉅額交易
2021/01/06	43	120.62	2	122.00	119.50	41	7,285	0.56%
2021/01/05	4	119.50	4	118.50	119.00	0	7,080	0.00%
2021/01/04	0	0.00	3	121.17	119.00	-3	7,046	-0.04%
2020/12/31	2	114.50	1	114.50	114.00	1	6,812	0.01%
2020/12/30	9	114.11	0	0.00	115.00	9	6,730	0.13%
2020/12/29	1	114.50	0	0.00	115.50	1	6,734	0.01%
2020/12/28	1	116.50	0	0.00	115.50	1	6,650	0.02%
2020/12/24	1	118.50	0	0.00	117.50	1	6,617	0.02%
2020/12/22	2	117.50	0	0.00	116.00	2	6,674	0.03%
2020/12/21	8	118.94	5	119.60	118.50	3	6,710	0.04%
2020/12/18	3	122.67	5	122.60	121.50	-2	6,645	-0.03%
2020/12/17	1	119.00	1.2	120.00	119.50	-0.2	6,531	0.00%
2020/12/16	1.3	116.04	381	115.75	120.00	-379.8	6,471	-5.87%	大賣/鉅額交易
2020/12/15	4.1	114.05	1	113.00	113.00	3.1	6,382	0.05%
2020/12/14	42	118.49	0	0.00	118.00	42	6,227	0.67%
2020/12/11	259	118.00	1	118.00	118.00	258	6,293	4.10%	大買/鉅額交易
2020/12/10	6	119.92	0	0.00	119.50	6	6,250	0.10%
2020/12/09	3.1	122.67	9	123.33	122.50	-5.9	6,204	-0.10%
2020/12/08	2.1	122.02	1	123.00	121.50	1.1	6,106	0.02%
2020/12/07	6	122.17	1	122.50	123.00	5	6,020	0.08%
2020/12/04	17	120.56	1	121.00	121.00	16	5,819	0.27%
2020/12/02	4	123.25	1	122.50	122.50	3	5,701	0.05%
2020/12/01	5	124.00	1	124.00	124.50	4	5,626	0.07%
2020/11/30	1	123.50	8	123.88	123.50	-7	5,620	-0.12%
2020/11/27	0	0.00	1	120.50	122.00	-1	5,453	-0.02%
2020/11/26	0	0.00	0.1	118.00	119.00	-0.1	5,396	0.00%
2020/11/25	6	117.33	1.6	118.06	117.00	4.5	5,380	0.08%
2020/11/24	1	119.00	0	0.00	119.00	1	5,298	0.02%
2020/11/23	4	117.75	0	0.00	118.00	4	5,233	0.08%
2020/11/20	7	117.21	0	0.00	116.50	7	5,127	0.14%
2020/11/19	1	118.50	2	118.50	119.00	-1	4,975	-0.02%
2020/11/18	5.3	121.24	1	121.00	121.50	4.3	4,811	0.09%
2020/11/17	3	124.67	1	124.00	124.00	2	4,712	0.04%
2020/11/16	0	0.00	4	125.88	126.00	-4	4,802	-0.08%
2020/11/13	1	122.00	1	123.00	123.00	0	4,804	0.00%
2020/11/12	1	125.00	0	0.00	124.00	1	4,839	0.02%
2020/11/11	0	0.00	1	124.00	123.00	-1	4,763	-0.02%
2020/11/10	1.2	123.33	1	122.50	122.00	0.2	4,756	0.00%
2020/11/09	0	0.00	1	127.00	127.00	-1	4,767	-0.02%
2020/11/06	1	126.50	1	129.00	127.50	0	4,792	0.00%
2020/11/05	0	0.00	1	127.00	126.50	-1	4,824	-0.02%
2020/11/04	0	0.00	1	125.00	126.00	-1	4,890	-0.02%
2020/11/03	1	122.00	0	0.00	123.00	1	5,065	0.02%
2020/10/30	2.2	122.18	7	123.50	121.00	-4.8	5,368	-0.09%
2020/10/29	48	125.97	0	0.00	127.00	48	5,308	0.90%
2020/10/27	155	129.00	0	0.00	130.00	155	5,379	2.88%	大買/鉅額交易
2020/10/26	2	131.75	0	0.00	131.50	2	5,405	0.04%
2020/10/23	8	132.31	0	0.00	132.50	8	5,498	0.15%
2020/10/22	1	134.00	3	134.67	134.50	-2	5,518	-0.04%
2020/10/21	2	133.50	4	136.50	133.50	-2	5,508	-0.04%
2020/10/20	5	134.50	0	0.00	135.00	5	5,471	0.09%
2020/10/19	0	0.00	9	135.39	137.50	-9	5,339	-0.17%
2020/10/16	2	127.50	0	0.00	126.00	2	5,140	0.04%
2020/10/15	1	125.50	0	0.00	126.00	1	5,175	0.02%
2020/10/14	41	129.50	0	0.00	129.00	41	5,135	0.80%
2020/10/13	0	0.00	6	131.67	129.00	-6	5,157	-0.12%
2020/10/12	0	0.00	1	127.50	128.00	-1	5,156	-0.02%
2020/10/08	2	131.25	2	131.50	131.50	0	5,193	0.00%
2020/10/07	3	131.67	1	133.00	131.00	2	5,249	0.04%
2020/10/06	4	131.00	2	130.25	132.50	2	5,297	0.04%
2020/09/30	102	126.49	0	0.00	126.00	102	5,496	1.86%	大買/鉅額交易
2020/09/29	1	125.00	1	125.50	125.50	0	5,604	0.00%
2020/09/28	1	127.00	0	0.00	125.00	1	5,731	0.02%
2020/09/22	0	0.00	1	132.50	131.50	-1	5,906	-0.02%
2020/09/18	0	0.00	1	133.50	134.50	-1	6,094	-0.02%
2020/09/16	0	0.00	1	133.00	134.50	-1	6,221	-0.02%
2020/09/15	0	0.00	4	131.00	129.00	-4	6,160	-0.06%
2020/09/09	4	121.38	0	0.00	121.00	4	6,258	0.06%
2020/09/07	0	0.00	1	123.50	123.50	-1	6,366	-0.02%
2020/09/04	0	0.00	1	124.00	128.00	-1	6,389	-0.02%
2020/09/03	8	128.50	2	129.75	126.00	6	6,406	0.09%
2020/09/02	2	126.50	3	127.17	127.50	-1	6,451	-0.02%
2020/09/01	1	123.50	0	0.00	123.50	1	6,511	0.02%
2020/08/31	1	124.00	0	0.00	123.00	1	6,496	0.02%
2020/08/27	0	0.00	1	127.50	125.50	-1	6,668	-0.01%
2020/08/26	1	129.00	0	0.00	129.00	1	6,832	0.01%
2020/08/25	1	126.00	0	0.00	127.00	1	6,932	0.01%
2020/08/24	1	127.00	2	127.00	128.00	-1	6,956	-0.01%
2020/08/21	0	129.50	1	129.50	129.50	-1	6,970	-0.01%
2020/08/20	1	126.00	7	124.00	124.00	-6	6,994	-0.09%
2020/08/19	0	0.00	2	133.75	132.50	-2	7,028	-0.03%
2020/08/18	3	132.67	8	132.25	132.00	-5	7,053	-0.07%
2020/08/14	0	0.00	4	136.50	135.50	-4	7,146	-0.06%
2020/08/13	7	135.64	1	141.50	134.50	6	7,187	0.08%
2020/08/12	3	137.33	1	140.50	137.00	2	7,162	0.03%
2020/08/11	3	141.33	0	0.00	139.00	3	7,184	0.04%
2020/08/10	3	144.00	3	144.33	144.00	0	7,157	0.00%
2020/08/07	3	146.83	3	148.67	146.50	0	7,138	0.00%
2020/08/06	5	144.30	1	145.00	145.00	4	7,004	0.06%
2020/08/05	4	140.63	2	139.00	140.00	2	6,901	0.03%
2020/08/04	1	131.00	0	0.00	131.50	1	6,897	0.01%
2020/08/03	2	130.00	0	0.00	130.00	2	6,959	0.03%
2020/07/31	1	136.50	1	135.00	135.00	0	7,039	0.00%
2020/07/30	0	0.00	1	133.50	135.50	-1	7,207	-0.01%
2020/07/29	1	129.00	0	0.00	134.50	1	7,397	0.01%
2020/07/28	3	131.83	4	132.00	132.50	-1	7,439	-0.01%
2020/07/27	2	128.75	0	0.00	128.00	2	7,514	0.03%
2020/07/24	2	128.50	0	0.00	127.50	2	7,597	0.03%
2020/07/23	1	131.00	1	130.00	130.00	0	7,617	0.00%
2020/07/22	1	131.00	2	131.50	131.50	-1	7,634	-0.01%
2020/07/21	1	134.00	10	134.35	133.50	-9	7,740	-0.12%
2020/07/20	0	0.00	2	130.50	131.00	-2	7,727	-0.03%
2020/07/17	2	129.75	3	130.33	130.50	-1	7,763	-0.01%
2020/07/16	1	132.00	1	133.00	131.50	0	7,786	0.00%
2020/07/15	4	136.63	5	136.80	133.50	-1	7,790	-0.01%
2020/07/14	1	137.50	1	135.50	135.00	0	7,906	0.00%
2020/07/13	1	132.50	2	135.50	135.50	-1	7,949	-0.01%
2020/07/10	1	134.00	1	133.50	132.50	0	7,985	0.00%
2020/07/09	4	142.00	3	140.83	139.00	1	8,096	0.01%
2020/07/08	0	0.00	3	136.00	136.50	-3	7,985	-0.04%
2020/07/07	1	135.50	1	136.50	137.00	0	7,937	0.00%
2020/07/06	2	138.75	0	0.00	138.00	2	7,951	0.03%
2020/07/03	2	134.00	5	134.40	135.00	-3	8,099	-0.04%
2020/07/02	4	133.50	1	133.00	133.50	3	8,143	0.04%
2020/07/01	2	132.50	0	0.00	132.50	2	8,184	0.02%
2020/06/30	3	127.67	3	129.50	128.50	0	8,145	0.00%
2020/06/29	6	128.42	1	127.50	127.50	5	8,153	0.06%
2020/06/24	2	134.25	8	133.88	133.50	-6	8,101	-0.07%
2020/06/23	1	131.00	1	132.00	132.00	0	8,172	0.00%
2020/06/22	1	134.50	1	134.00	134.00	0	8,207	0.00%
2020/06/19	1	136.50	1	136.00	137.00	0	8,279	0.00%
2020/06/18	0	0.00	1	135.50	134.50	-1	8,255	-0.01%
2020/06/17	1	134.00	0	0.00	132.00	1	8,226	0.01%
2020/06/16	1	134.00	1	134.50	134.00	0	8,542	0.00%
2020/06/15	1	130.50	1	133.00	132.00	0	8,612	0.00%
2020/06/12	2	128.75	2	130.50	133.50	0	8,691	0.00%
2020/06/11	2	135.00	3	132.83	131.50	-1	8,805	-0.01%
2020/06/10	4	135.38	2	136.00	135.50	2	8,923	0.02%
2020/06/09	6	136.58	3	137.00	138.00	3	8,899	0.03%
2020/06/08	1.1	133.00	1	134.50	133.00	0.1	8,923	0.00%
2020/06/05	2	129.50	2	130.00	129.50	0	8,981	0.00%
2020/06/04	3	130.50	4	129.50	131.50	-1	9,002	-0.01%
2020/06/03	2	130.00	4	128.88	129.00	-2	8,934	-0.02%
2020/06/02	4	126.24	6	126.08	125.00	-2	8,859	-0.02%
2020/06/01	4	122.88	7	121.14	123.00	-3	8,719	-0.03%
2020/05/29	1	116.00	0	0.00	119.50	1	8,688	0.01%
2020/05/28	6	119.00	1	120.00	117.50	5	8,692	0.06%
2020/05/27	1	119.50	6	120.58	119.00	-5	8,717	-0.06%
2020/05/26	6	121.00	14	120.54	121.00	-8	8,710	-0.09%
2020/05/25	1	110.56	3	115.33	117.00	-2	8,559	-0.02%
2020/05/22	5	114.90	5	117.70	112.00	0	8,527	0.00%
2020/05/21	3	115.00	1	116.00	116.00	2	8,422	0.02%
2020/05/20	2	113.50	2	113.50	113.00	0	8,377	0.00%
2020/05/19	3	111.00	3	109.50	109.00	0	8,333	0.00%
2020/05/18	4	109.88	2	109.50	108.50	2	8,286	0.02%
2020/05/15	1	113.50	0	0.00	113.50	1	8,304	0.01%
2020/05/14	5	116.80	4	116.63	113.50	1	8,253	0.01%
2020/05/13	3	115.83	2	116.50	117.50	1	8,232	0.01%
2020/05/12	17	117.76	16	117.56	117.00	1	8,357	0.01%
2020/05/11	4	120.00	6	122.42	118.00	-2	8,262	-0.02%
2020/05/08	14	118.21	3	118.50	117.00	11	8,120	0.14%
2020/05/07	6	117.58	3	116.83	117.00	3	8,064	0.04%
2020/05/06	7	115.71	5	116.81	119.00	2	7,936	0.02%
2020/05/05	2	111.75	7	110.29	113.00	-5	7,753	-0.06%
2020/05/04	3	105.00	5	105.70	106.00	-2	7,540	-0.03%
2020/04/30	2	107.00	4	106.75	108.00	-2	7,465	-0.03%
2020/04/29	1	101.03	4	103.13	104.00	-3	7,406	-0.04%
2020/04/28	3	100.67	4	99.88	101.00	-1	7,369	-0.01%
2020/04/27	3	101.33	5	101.20	102.00	-2	7,301	-0.03%
2020/04/24	4	99.05	2	99.40	99.30	2	7,231	0.03%
2020/04/23	8	101.19	2	101.75	101.00	6	7,067	0.08%
2020/04/22	1	97.50	5	98.98	100.00	-4	7,041	-0.06%
2020/04/21	3	100.67	3	100.23	100.00	0	7,007	0.00%
2020/04/20	3	102.33	0	0.00	102.00	3	6,917	0.04%
2020/04/17	25	106.16	26	104.31	102.50	-1	6,889	-0.01%
2020/04/16	5	102.90	4	103.00	102.00	1	6,745	0.01%
2020/04/15	8	103.38	1	103.00	102.00	7	6,702	0.10%
2020/04/14	2	101.70	27	102.93	103.50	-25	6,747	-0.37%
2020/04/13	6	96.17	9	95.77	95.20	-3	6,553	-0.05%
2020/04/10	11	97.25	3	97.00	96.80	8	6,530	0.12%
2020/04/09	17	100.17	3	99.80	98.00	14	6,512	0.21%
2020/04/08	19	95.58	25	97.81	99.90	-6	6,356	-0.09%
2020/04/07	1	90.80	4	91.28	91.30	-3	6,116	-0.05%
2020/04/06	5	89.20	0	0.00	90.30	5	5,958	0.08%
2020/04/01	1	91.60	0	0.00	91.00	1	5,831	0.02%
2020/03/31	0	0.00	1	93.00	93.00	-1	5,787	-0.02%
2020/03/27	4.1	95.07	4	95.85	93.00	0.1	5,581	0.00%
2020/03/26	1	88.80	9	89.00	90.90	-8	5,468	-0.15%
2020/03/25	7	87.04	7	87.10	86.80	0	5,371	0.00%
2020/03/24	12	80.95	20	79.16	81.10	-8	5,344	-0.15%
2020/03/23	4	75.33	0	0.00	75.50	4	5,288	0.08%
2020/03/20	27	78.76	1	79.50	78.50	26	5,274	0.49%
2020/03/19	2	75.10	2	74.25	73.00	0	4,973	0.00%
2020/03/18	3	81.07	3	81.83	81.10	0	4,889	0.00%
2020/03/16	1	90.00	7	92.10	87.80	-6	4,608	-0.13%
2020/03/13	8	91.40	0	0.00	91.40	8	4,484	0.18%
2020/03/12	1	102.00	3	102.50	101.50	-2	4,455	-0.04%
2020/03/11	7	118.07	0	0.00	112.50	7	4,343	0.16%
2020/03/05	0	121.50	0	0.00	122.00	0	4,184	0.00%
2020/03/03	1	121.50	2	120.75	121.00	-1	4,120	-0.02%
2020/03/02	0	117.50	0	0.00	118.00	0	4,047	0.00%
2020/02/25	2	122.25	2	123.50	123.50	0	3,929	0.00%
2020/02/21	0	0.00	1	123.00	123.00	-1	4,004	-0.02%
2020/02/19	0	123.00	0	0.00	123.00	0	4,012	0.00%
2020/02/18	0	122.00	0	0.00	122.00	0	4,032	0.00%
2020/02/13	0	127.00	0	0.00	127.00	0	4,607	0.00%
2020/02/12	2	131.75	0	0.00	127.00	2	4,606	0.04%
2020/02/05	3	121.83	1	122.50	120.50	2	4,545	0.04%
2020/01/31	0	0.00	1	121.00	119.50	-1	4,683	-0.02%
2020/01/30	0	0.00	1	122.50	121.50	-1	4,671	-0.02%
2020/01/14	1	137.50	0	0.00	136.00	1	5,093	0.02%
2020/01/09	0.1	136.00	0	0.00	136.00	0.1	5,351	0.00%
2020/01/07	3	132.33	1	131.50	131.50	2	5,513	0.04%
2020/01/06	0	142.00	0	0.00	142.00	0	5,517	0.00%
2020/01/03	1.5	147.00	1	149.50	147.00	0.5	5,539	0.01%
2020/01/02	1	145.50	0	0.00	146.50	1	5,619	0.02%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	1	145.00	2	144.00	142.00	-1	5,655	-0.02%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/25	1.8	140.50	0	0.00	140.50	1.8	5,946	0.03%
2019/12/24	0	0.00	1	139.00	139.00	-1	5,981	-0.02%
2019/12/23	0	0.00	1	139.50	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	1	139.50	139.50	-1	6,035	-0.02%
2019/12/19	1	139.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	0	0.00	2	142.00	141.50	-2	6,000	-0.03%
2019/12/17	2	140.50	2	140.50	141.00	0	5,987	0.00%
2019/12/16	1	136.00	0	0.00	136.50	1	6,004	0.02%
2019/12/13	3	139.31	2	137.50	136.00	1	6,102	0.02%
2019/12/12	3.1	138.18	3	137.67	139.00	0.1	6,160	0.00%
2019/12/11	4	138.00	1	140.00	136.50	3	6,151	0.05%
2019/12/10	0	138.50	1	138.00	138.50	-1	6,206	-0.02%
2019/12/09	1	136.50	1	136.50	136.50	0	6,242	0.00%
2019/11/29	0	0.00	2	133.25	134.50	-2	6,438	-0.03%
2019/11/21	2	137.50	2	138.50	139.00	0	6,770	0.00%
2019/11/20	2	138.00	0	0.00	139.50	2	6,780	0.03%
2019/11/19	1	141.00	1	140.00	140.00	0	6,867	0.00%
2019/11/18	3	140.50	1	140.00	141.00	2	6,901	0.03%
2019/11/15	0	0.00	8	138.75	138.00	-8	6,955	-0.12%
2019/11/14	7	139.50	15	137.07	139.50	-8	6,980	-0.11%
2019/11/13	5	143.30	1	144.50	139.00	4	6,864	0.06%
2019/11/12	2	150.00	3	153.17	153.00	-1	6,719	-0.01%
2019/11/08	0	147.00	0	0.00	147.50	0	6,920	0.00%
2019/11/07	2	146.00	2	148.00	148.00	0	6,959	0.00%
2019/11/06	0	145.00	0	0.00	145.00	0	7,017	0.00%
2019/11/04	0	146.00	0	0.00	146.00	0	6,984	0.00%
2019/11/01	1	146.00	1	145.50	146.50	0	7,012	0.00%
2019/10/31	0	145.00	1	142.00	145.00	-1	7,236	-0.01%
2019/10/30	0	0.00	1	148.00	148.50	-1	7,201	-0.01%
2019/10/29	0	143.00	2	142.25	144.00	-2	7,342	-0.03%
2019/10/28	2	146.50	2	147.50	147.50	0	7,266	0.00%
2019/10/25	2	147.98	2	145.50	145.00	0	7,201	0.00%
2019/10/24	4	139.26	4	141.00	144.50	0	7,147	0.00%
2019/10/23	1	137.50	0	0.00	138.00	1	7,109	0.01%
2019/10/22	5	139.20	9	138.44	139.50	-4	7,049	-0.06%
2019/10/21	21	133.55	26	134.40	135.50	-5	6,986	-0.07%
2019/10/18	4	130.63	5	132.90	134.50	-1	6,974	-0.01%
2019/10/17	3.1	128.26	7	127.36	131.00	-3.9	6,998	-0.06%
2019/10/16	2	128.22	0	0.00	127.00	2	7,007	0.03%
2019/10/15	1.1	126.36	4	124.88	124.00	-3	7,095	-0.04%
2019/10/14	0	0.00	2	124.00	124.00	-2	7,135	-0.03%
2019/10/09	2	119.25	2	120.25	119.00	0	7,008	0.00%
2019/10/08	5.1	120.12	1	121.50	121.00	4.1	7,037	0.06%
2019/10/07	5.1	118.02	9	118.78	119.50	-3.9	7,006	-0.06%
2019/10/03	1	114.50	1	115.00	114.00	0	6,984	0.00%
2019/10/02	8	117.38	5	118.70	117.00	3	6,969	0.04%
2019/10/01	4.1	115.90	5	116.40	117.50	-0.9	6,873	-0.01%
2019/09/27	1	111.49	0	0.00	111.00	1	6,828	0.01%
2019/09/26	1	115.50	1	116.50	115.00	0	6,812	0.00%
2019/09/24	1.1	117.90	1	118.50	116.00	0.1	6,898	0.00%
2019/09/23	0.1	117.00	2	117.25	117.50	-2	6,891	-0.03%
2019/09/20	3	115.67	1	115.00	115.00	2	6,912	0.03%
2019/09/19	1.2	115.42	1	116.00	115.50	0.2	6,823	0.00%
2019/09/18	3.1	115.48	1	117.00	115.00	2.1	6,771	0.03%
2019/09/17	1	112.50	1	113.00	112.50	0	6,653	0.00%
2019/09/16	0	0.00	1	110.50	112.00	-1	6,576	-0.02%
2019/09/12	3	111.83	2	112.75	111.50	1	6,584	0.02%
2019/09/11	5	110.60	2	110.50	110.50	3	6,562	0.05%
2019/09/10	2	109.50	2	110.75	112.00	0	6,519	0.00%
2019/09/09	1	113.50	9	113.00	113.00	-8	6,341	-0.13%
2019/09/06	5	117.20	1	120.00	116.50	4	6,271	0.06%
2019/09/05	1	118.50	2	118.75	119.50	-1	6,246	-0.02%
2019/09/04	3	117.33	3	118.17	117.50	0	6,290	0.00%
2019/09/03	2	117.00	1	117.50	116.00	1	6,360	0.02%
2019/09/02	2	116.25	3	117.50	118.50	-1	6,391	-0.02%
2019/08/30	2	117.99	2	117.00	116.00	0	6,377	0.00%
2019/08/29	1	115.99	1	115.00	115.00	0	6,455	0.00%
2019/08/28	4	117.00	1	116.00	115.00	3	6,463	0.05%
2019/08/26	3	117.00	2	117.25	117.00	1	6,408	0.02%
2019/08/23	3	122.17	1	124.00	122.00	2	6,355	0.03%
2019/08/22	8	121.88	10	123.25	123.00	-2	6,351	-0.03%
2019/08/21	2	119.49	2	120.50	119.00	0	6,220	0.00%
2019/08/20	5	119.30	3	120.33	119.00	2	6,240	0.03%
2019/08/19	9	119.17	1	119.50	119.00	8	6,216	0.13%
2019/08/16	1	119.00	2	119.25	116.00	-1	6,180	-0.02%
2019/08/15	4	116.88	1	116.00	117.50	3	6,140	0.05%
2019/08/14	1	119.50	5	116.20	119.50	-4	6,084	-0.07%
2019/08/13	0	0.00	2	107.75	109.00	-2	5,821	-0.03%
2019/08/12	0	105.00	0	0.00	106.00	0	5,877	0.00%
2019/08/02	1	107.50	0	0.00	102.00	1	6,134	0.02%
2019/08/01	6	111.25	1	114.50	111.00	5	5,967	0.08%
2019/07/31	4	114.38	2	115.00	114.00	2	5,892	0.03%
2019/07/30	2	110.75	4	111.63	112.00	-2	5,755	-0.03%
2019/07/29	3	114.00	2	115.75	112.50	1	5,753	0.02%
2019/07/26	2	114.00	0	0.00	113.50	2	5,847	0.03%
2019/07/25	3	115.17	2	115.50	116.00	1	5,875	0.02%
2019/07/24	5	115.00	2	116.00	115.00	3	5,900	0.05%
2019/07/23	3	115.17	2	116.25	115.50	1	5,918	0.02%
2019/07/22	1	115.00	5	114.90	116.00	-4	5,931	-0.07%
2019/07/19	2	114.00	4	114.13	114.50	-2	5,928	-0.03%
2019/07/18	6	111.92	5	112.80	111.50	1	5,934	0.02%
2019/07/17	3	113.00	11	111.91	114.50	-8	5,894	-0.14%
2019/07/16	3	108.00	4	108.50	107.50	-1	5,711	-0.02%
2019/07/15	3	103.33	3	104.50	105.00	0	5,645	0.00%
2019/07/12	5	104.70	7	105.64	104.50	-2	5,696	-0.04%
2019/07/11	1	104.00	3	104.50	104.00	-2	5,781	-0.03%
2019/07/10	1	100.50	1	102.50	100.50	0	5,864	0.00%
2019/07/09	0	0.00	1	97.60	98.70	-1	5,931	-0.02%
2019/07/08	3	100.13	2	99.70	99.30	1	6,245	0.02%
2019/07/04	6	105.00	1	104.50	103.50	5	6,542	0.08%
2019/07/02	1	107.00	0	0.00	105.50	1	7,158	0.01%
2019/07/01	2	103.75	0	0.00	106.50	2	7,287	0.03%
2019/06/21	0	0.00	1	99.30	97.30	-1	8,117	-0.01%
2019/06/20	0	0.00	1.1	99.64	100.00	-1.1	8,122	-0.01%
2019/06/18	0	0.00	1	95.00	96.00	-1	8,079	-0.01%
2019/06/17	0	0.00	2	96.20	96.10	-2	8,120	-0.02%
2019/06/14	12	96.09	20	95.80	94.60	-8	8,272	-0.10%
2019/06/13	10	97.30	0	0.00	96.10	10	8,280	0.12%
2019/06/11	0	0.00	1	95.90	96.10	-1	8,265	-0.01%
2019/06/10	2	93.30	0	0.00	93.80	2	8,233	0.02%
2019/06/06	0	0.00	2	94.50	93.20	-2	8,255	-0.02%
2019/06/05	0	0.00	3	94.77	95.80	-3	8,264	-0.04%
2019/06/03	3	90.77	0	0.00	90.80	3	8,211	0.04%
2019/05/31	3	92.63	1	92.70	92.60	2	8,161	0.02%
2019/05/27	0	0.00	1	91.10	90.00	-1	8,528	-0.01%
2019/05/24	1	89.20	0	0.00	90.00	1	8,575	0.01%
2019/05/23	2	88.55	2	88.90	88.80	0	8,590	0.00%
2019/05/22	3	90.63	4	91.60	91.30	-1	8,601	-0.01%
2019/05/21	2	90.00	1	89.20	91.20	1	8,637	0.01%
2019/05/20	3	89.73	7	89.83	89.60	-4	8,578	-0.05%
2019/05/17	6	91.62	0	0.00	87.80	6	8,548	0.07%
2019/05/16	1	95.00	9	94.51	94.50	-8	8,525	-0.09%
2019/05/07	0	0.00	2	112.00	112.00	-2	8,201	-0.02%
2019/05/06	2	110.50	1	107.50	109.00	1	8,192	0.01%
2019/05/02	0	0.00	1	107.50	108.00	-1	8,118	-0.01%
2019/04/29	2	109.25	2	108.25	108.00	0	8,060	0.00%
2019/04/26	1	110.50	1	112.00	110.00	0	8,059	0.00%
2019/04/25	1	112.50	1	111.50	113.00	0	8,029	0.00%
2019/04/24	2	108.00	1	110.00	109.00	1	8,007	0.01%
2019/04/23	1	114.50	0	0.00	112.50	1	7,893	0.01%
2019/04/22	2	115.50	1	113.00	114.00	1	7,880	0.01%
2019/04/19	1	108.50	2.2	109.50	110.00	-1.2	7,837	-0.02%
2019/04/18	2	111.50	0	0.00	109.50	2	7,884	0.03%
2019/04/17	0	0.00	1	110.50	112.50	-1	7,867	-0.01%
2019/04/15	0	0.00	1	110.50	109.50	-1	7,665	-0.01%
2019/04/12	1	106.50	0	0.00	108.50	1	7,641	0.01%
2019/04/11	0	0.00	2	102.75	103.00	-2	7,484	-0.03%
2019/04/10	1	102.00	1	103.50	102.50	0	7,360	0.00%
2019/04/09	2	104.25	1	106.00	102.00	1	7,153	0.01%
2019/04/08	1	100.50	7	101.76	103.00	-6	6,900	-0.09%
2019/04/03	1	98.60	9	97.54	95.60	-8	6,502	-0.12%
2019/04/02	3	95.83	2	96.40	96.00	1	6,381	0.02%
2019/04/01	5	94.74	4	94.55	94.00	1	6,138	0.02%
2019/03/29	4	95.95	0	0.00	95.70	4	5,878	0.07%
2019/03/27	3	94.27	2	94.80	93.10	1	5,667	0.02%
2019/03/26	1	92.00	0	0.00	92.00	1	5,511	0.02%
2019/03/25	1	89.70	0	0.00	90.40	1	5,522	0.02%
2019/03/22	1	91.70	1	92.20	91.70	0	5,520	0.00%
2019/03/21	2	92.30	1	92.20	91.70	1	5,556	0.02%
2019/03/20	1	92.80	0	0.00	91.70	1	5,720	0.02%
2019/03/19	5	92.04	5	92.18	92.90	0	5,727	0.00%
2019/03/12	1	90.30	1	90.80	90.00	0	5,770	0.00%
2019/03/11	1	88.50	0	0.00	88.10	1	5,822	0.02%
2019/03/08	1	89.30	0	0.00	89.50	1	5,964	0.02%
2019/03/06	0	0.00	2	87.70	88.70	-2	6,117	-0.03%
2019/03/04	0	0.00	1	88.42	88.30	-1	6,260	-0.02%
2019/02/26	1	92.90	2	92.45	91.50	-1	6,140	-0.02%
2019/02/25	2	88.80	8	88.54	89.50	-6	5,877	-0.10%
2019/02/21	5	86.90	0	0.00	86.60	5	5,903	0.08%
2019/02/20	2	87.75	1	88.30	88.20	1	6,000	0.02%
2019/02/19	1	85.50	0	0.00	85.50	1	6,061	0.02%
2019/02/18	0	0.00	1	84.00	84.60	-1	6,349	-0.02%
2019/02/15	1	85.50	5.3	84.83	84.80	-4.3	6,629	-0.06%
2019/02/12	0	0.00	5	82.66	82.50	-5	6,730	-0.07%
2019/02/11	5	80.52	0	0.00	81.40	5	6,679	0.07%
2019/01/24	2	77.45	0	0.00	76.40	2	6,656	0.03%
2019/01/23	1	77.50	0	0.00	78.40	1	6,732	0.01%
2019/01/16	1	75.90	0	0.00	75.50	1	6,672	0.01%
2019/01/14	0	0.00	2	73.40	72.10	-2	6,641	-0.03%
2019/01/11	0	0.00	11	75.16	75.40	-11	6,639	-0.17%
2019/01/10	1	74.10	10	72.56	74.10	-9	6,654	-0.14%
2019/01/08	10	74.00	0	0.00	74.30	10	6,609	0.15%
2019/01/07	11	74.68	10	75.05	75.10	1	6,604	0.02%
2019/01/03	4	72.50	0	0.00	72.90	4	6,555	0.06%
2018/12/28	0	0.00	5	80.00	80.20	-5	6,517	-0.08%
2018/12/27	0	0.00	1	80.30	80.30	-1	6,561	-0.02%
2018/12/22	1	81.50	0	0.00	81.40	1	6,618	0.02%
2018/12/21	0	0.00	0	82.50	82.60	0	6,663	0.00%
2018/12/20	0	0.00	3	82.27	81.90	-3	6,690	-0.04%
2018/12/14	1	82.90	0	0.00	82.40	1	6,780	0.01%
2018/12/13	12	84.05	4	84.00	84.50	8	6,835	0.12%
2018/12/12	2	81.00	2	81.20	81.90	0	6,997	0.00%
2018/12/11	0	0.00	3	79.20	79.10	-3	7,019	-0.04%
2018/12/07	10	81.80	0	0.00	79.90	10	7,029	0.14%
2018/12/06	0	0.00	2	79.60	80.60	-2	7,042	-0.03%
2018/12/05	0	0.00	2	80.70	80.10	-2	7,023	-0.03%
2018/12/04	23	82.73	21	82.76	82.70	2	7,131	0.03%
2018/12/03	3	80.87	1	81.90	81.90	2	7,074	0.03%
2018/11/30	4	78.65	13	78.88	78.30	-9	6,936	-0.13%
2018/11/29	0	0.00	16	79.33	79.20	-16	6,845	-0.23%
2018/11/28	1	78.40	8.1	78.38	78.80	-7.1	6,733	-0.11%
2018/11/27	0	0.00	26	75.23	76.60	-26	6,683	-0.39%
2018/11/26	25	74.90	0	0.00	74.60	25	6,621	0.38%
2018/11/23	3	74.20	1	74.40	75.30	2	6,823	0.03%
2018/11/22	2	76.65	1	75.20	75.00	1	6,906	0.01%
2018/11/21	6	77.35	1	77.50	77.40	5	6,980	0.07%
2018/11/20	11	77.03	11	76.48	76.50	0	6,924	0.00%
2018/11/19	12	78.15	12	79.72	78.10	0	6,854	0.00%
2018/11/16	0	0.00	4	78.23	78.40	-4	6,724	-0.06%
2018/11/15	14	77.41	14	78.02	77.50	0	6,608	0.00%
2018/11/14	22	74.30	29	75.75	76.50	-7	6,318	-0.11%
2018/11/13	3	69.00	1	70.00	72.60	2	6,119	0.03%
2018/11/09	5	68.90	2	68.75	69.20	3	6,143	0.05%
2018/11/08	0	0.00	3	67.47	68.00	-3	6,344	-0.05%
2018/11/07	4	66.65	2	67.25	67.50	2	6,581	0.03%
2018/11/06	0	0.00	2	69.25	68.00	-2	6,766	-0.03%
2018/11/05	1	68.60	40	70.19	68.40	-39	6,747	-0.58%
2018/11/02	41	71.15	0	0.00	71.10	41	6,708	0.61%
2018/11/01	0	0.00	3	72.37	72.90	-3	6,694	-0.04%
2018/10/31	2	71.65	1	71.90	70.70	1	6,699	0.01%
2018/10/30	1	69.10	0	0.00	69.50	1	6,655	0.02%
2018/10/29	4	68.23	1	69.40	69.60	3	6,644	0.05%
2018/10/26	2	68.65	1	68.90	67.80	1	6,693	0.01%
2018/10/24	0	0.00	5	71.30	70.40	-5	6,755	-0.07%
2018/10/19	0	0.00	3	69.97	70.40	-3	6,878	-0.04%
2018/10/17	0	0.00	2	70.00	69.60	-2	7,048	-0.03%
2018/10/15	0	0.00	1	66.30	66.40	-1	7,013	-0.01%
2018/10/12	2	63.45	1	65.20	65.50	1	7,102	0.01%
2018/10/11	1	63.00	0	0.00	62.60	1	7,208	0.01%
2018/10/09	0	0.00	2	68.70	68.00	-2	7,173	-0.03%
2018/10/08	1	67.00	1	67.90	66.60	0	7,111	0.00%
2018/10/05	0	0.00	2	65.80	65.00	-2	7,119	-0.03%
2018/10/04	1	67.10	0	0.00	67.10	1	7,149	0.01%
2018/10/03	0	68.60	0	0.00	68.40	0	7,124	0.00%
2018/09/28	1	67.60	1	68.10	68.20	0	7,059	0.00%
2018/09/27	1	67.20	0	0.00	67.90	1	7,007	0.01%
2018/09/25	0	0.00	41	68.05	67.40	-41	6,903	-0.59%
2018/09/21	0	0.00	1	67.80	67.40	-1	6,847	-0.01%
2018/09/20	2	67.35	0	0.00	67.10	2	6,780	0.03%
2018/09/19	1	68.60	0	0.00	69.20	1	6,667	0.01%
2018/09/18	17	73.16	6	71.30	69.60	11	6,522	0.17%
2018/09/17	34	77.56	2	77.70	77.30	32	6,180	0.52%
2018/09/13	1	77.00	0	0.00	76.50	1	6,037	0.02%
2018/09/12	5	76.40	15.1	75.70	76.50	-10.1	5,964	-0.17%
2018/09/11	15	74.90	5	74.90	74.90	10	5,888	0.17%
2018/09/10	3	76.07	18	76.12	76.00	-15	5,796	-0.26%
2018/09/07	17	74.31	16	76.96	74.20	1	5,624	0.02%
2018/09/06	16	76.20	1	76.60	76.20	15	5,546	0.27%
2018/09/05	1	76.80	2	77.65	76.80	-1	5,505	-0.02%
2018/09/04	1	77.40	0	0.00	77.40	1	5,493	0.02%
2018/08/31	0	0.00	1	79.30	78.60	-1	5,469	-0.02%
2018/08/30	13	78.32	3	78.73	78.60	10	5,494	0.18%
2018/08/29	3	78.50	11	78.23	78.90	-8	5,288	-0.15%
2018/08/28	3	77.07	3	77.70	76.70	0	5,213	0.00%
2018/08/27	6	76.60	0	0.00	76.80	6	5,159	0.12%
2018/08/24	1	75.00	2	74.50	75.00	-1	5,111	-0.02%
2018/08/23	5	74.98	4.1	74.53	75.00	0.9	5,105	0.02%
2018/08/22	0	0.00	2	76.80	75.40	-2	5,084	-0.04%
2018/08/21	1	74.90	3	75.13	75.50	-2	5,024	-0.04%
2018/08/20	4	74.80	2	73.20	74.50	2	4,991	0.04%
2018/08/17	3	76.43	20	76.50	75.90	-17	4,865	-0.35%
2018/08/16	4	75.73	9	76.78	76.30	-5	4,712	-0.11%
2018/08/15	16	77.07	20	76.55	74.90	-4	4,566	-0.09%
2018/08/14	3	74.53	31	75.15	76.90	-28	4,325	-0.65%
2018/08/13	9	73.30	5	73.28	73.50	4	4,058	0.10%
2018/08/09	1	72.50	2	71.80	71.80	-1	3,790	-0.03%
2018/08/08	1	71.90	0	0.00	71.80	1	3,787	0.03%
2018/08/06	2	71.20	2	72.15	73.30	0	3,775	0.00%
2018/08/03	0	0.00	1	71.00	70.90	-1	3,697	-0.03%
2018/08/02	1	71.60	0	0.00	70.90	1	3,672	0.03%
2018/08/01	1	73.00	2	73.25	73.00	-1	3,592	-0.03%
2018/07/31	2	72.15	7	71.87	72.00	-5	3,505	-0.14%
2018/07/26	1	70.90	0	0.00	70.80	1	3,402	0.03%
2018/07/25	0	0.00	1	72.20	72.20	-1	3,293	-0.03%
2018/07/24	1	71.90	8	72.23	72.50	-7	3,226	-0.22%
2018/07/23	1	70.80	5	70.90	70.80	-4	3,015	-0.13%
2018/07/18	0	0.00	1	69.20	70.50	-1	2,785	-0.04%
2018/07/17	1	67.00	0	0.00	67.20	1	2,640	0.04%
2018/07/16	0	0.00	2	66.75	65.80	-2	2,580	-0.08%
2018/07/13	1	65.00	60	64.60	65.60	-59	2,529	-2.33%
2018/07/12	61	67.75	0	0.00	67.70	61	2,476	2.46%
2018/07/04	1	66.20	0	0.00	66.40	1	2,476	0.04%
2018/07/02	1	66.80	0	0.00	66.60	1	2,528	0.04%
2018/06/27	0	0.00	1	67.30	66.80	-1	2,556	-0.04%
2018/06/19	0	0.00	1	69.20	68.70	-1	2,779	-0.04%
2018/06/15	0	0.00	2	70.25	69.80	-2	2,835	-0.07%
2018/06/14	6	69.97	1	70.50	69.80	5	2,944	0.17%
2018/06/13	1	70.00	0	0.00	70.90	1	2,974	0.03%
2018/06/12	1	70.30	2	70.10	69.80	-1	3,155	-0.03%
2018/06/11	2	70.65	0	0.00	70.80	2	3,260	0.06%
2018/06/08	18	72.39	3	72.40	71.00	15	3,384	0.44%
2018/06/07	0	0.00	12	71.46	71.90	-12	3,811	-0.31%
2018/06/06	2	70.00	1	70.40	70.90	1	3,749	0.03%
2018/06/05	3	70.13	28	70.61	69.90	-25	3,756	-0.67%
2018/06/04	28	70.60	0	0.00	70.60	28	3,735	0.75%
2018/05/30	1	67.80	1	68.10	67.70	0	3,678	0.00%
2018/05/29	0	0.00	1	68.50	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	1	68.60	68.30	-1	3,681	-0.03%
2018/05/23	0	0.00	1	67.70	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	1	67.80	67.40	-1	3,732	-0.03%
2018/05/21	0	0.00	1	67.20	67.60	-1	3,838	-0.03%
2018/05/17	0	0.00	3	66.80	66.70	-3	3,840	-0.08%
2018/05/16	1	65.50	0	0.00	65.70	1	3,819	0.03%
2018/05/15	4	67.28	4	68.10	66.10	0	3,834	0.00%
2018/05/11	0	0.00	1	66.00	66.00	-1	3,876	-0.03%
2018/05/10	0	0.00	1	65.60	65.60	-1	3,900	-0.03%
2018/05/09	0	0.00	2	64.95	65.00	-2	3,951	-0.05%
2018/05/07	0	0.00	1	65.00	65.00	-1	3,972	-0.03%
2018/05/03	1	63.00	0	0.00	63.00	1	3,973	0.03%
2018/05/02	1	64.30	0	0.00	63.90	1	4,010	0.02%
2018/04/27	8	62.70	2	62.50	62.60	6	4,054	0.15%
2018/04/26	0	0.00	1	64.00	62.50	-1	4,120	-0.02%
2018/04/25	3	61.93	0	0.00	63.20	3	4,166	0.07%
2018/04/24	2	62.75	2	63.10	62.50	0	4,192	0.00%
2018/04/23	2	64.85	3	64.97	64.90	-1	4,198	-0.02%
2018/04/20	2	66.00	0	0.00	65.90	2	4,222	0.05%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	2	65.70	0	0.00	64.80	2	4,263	0.05%
2018/04/16	0	0.00	2	67.10	66.80	-2	4,256	-0.05%
2018/04/13	1	66.80	0	0.00	66.80	1	4,358	0.02%
2018/04/09	0	0.00	6	67.95	67.30	-6	4,343	-0.14%
2018/03/30	0	0.00	2	69.10	68.90	-2	4,364	-0.05%
2018/03/29	0	0.00	8	70.33	69.80	-8	4,420	-0.18%
2018/03/28	1	69.70	7	70.01	69.90	-6	4,429	-0.14%
2018/03/27	0	0.00	5	70.30	70.50	-5	4,395	-0.11%
2018/03/26	1	68.20	0	0.00	69.50	1	4,342	0.02%
2018/03/23	7	67.64	0	0.00	67.50	7	4,330	0.16%
2018/03/22	2	70.20	7	69.67	69.60	-5	4,274	-0.12%
2018/03/21	3	70.87	1	71.70	70.30	2	4,237	0.05%
2018/03/20	0.1	71.00	0	0.00	71.10	0.1	4,175	0.00%
2018/03/19	2	70.30	5	70.00	69.60	-3	4,077	-0.07%
2018/03/16	0	0.00	3	71.67	69.50	-3	4,050	-0.07%
2018/03/15	1	69.50	1	70.10	70.10	0	3,893	0.00%
2018/03/14	3	68.77	3	68.87	68.80	0	3,810	0.00%
2018/03/13	17	69.49	11	69.32	70.10	6	3,720	0.16%
2018/03/12	0	0.00	1	64.10	64.30	-1	3,300	-0.03%
2018/03/09	3	62.50	0	0.00	62.70	3	3,314	0.09%
2018/03/08	2	62.85	2	62.60	62.60	0	3,334	0.00%
2018/03/07	1	63.90	0	0.00	63.90	1	3,429	0.03%
2018/03/02	1	63.20	1	63.10	63.10	0	3,756	0.00%
2018/02/27	0	0.00	1	64.10	63.90	-1	3,770	-0.03%
2018/02/26	1.1	64.01	2	64.45	63.60	-1	3,761	-0.03%
2018/02/23	2	63.50	2	63.70	63.50	0	3,777	0.00%
2018/02/21	4	61.28	0	0.00	61.00	4	3,802	0.11%
2018/02/09	1	60.30	0	0.00	60.70	1	3,884	0.03%
2018/02/07	1	63.10	2	63.00	62.90	-1	3,999	-0.03%
2018/02/06	6	61.87	0	0.00	60.60	6	4,104	0.15%
2018/02/05	0.2	65.00	0	0.00	64.70	0.2	4,116	0.00%
2018/02/01	0	0.00	1	68.70	68.20	-1	4,247	-0.02%
2018/01/29	2	67.65	0	0.00	67.80	2	4,491	0.04%
2018/01/26	1	67.40	1	67.90	67.30	0	4,617	0.00%
2018/01/25	2	67.80	0	0.00	67.70	2	4,774	0.04%
2018/01/24	0	0.00	1	68.80	69.00	-1	4,868	-0.02%
2018/01/23	1	67.40	0	0.00	67.00	1	5,157	0.02%
2018/01/22	2	67.95	0	0.00	67.20	2	5,299	0.04%
2018/01/19	1	69.80	0	0.00	68.90	1	5,369	0.02%
2018/01/18	0	0.00	7	69.74	69.20	-7	5,402	-0.13%
2018/01/16	0	0.00	1	69.20	69.60	-1	6,079	-0.02%
2018/01/15	0	0.00	1	69.40	68.70	-1	6,252	-0.02%
2018/01/11	1	68.00	1	67.90	68.10	0	6,392	0.00%
2018/01/09	6	69.38	4	69.55	69.20	2	6,405	0.03%
2018/01/08	1	68.10	0	0.00	68.40	1	6,344	0.02%
2018/01/05	4	67.08	0	0.00	67.20	4	6,309	0.06%