臻鼎-KY (4958)-兆豐-大安券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/17	1	113.50	1	113.50	113.50	0	7,572	0.00%
2024/04/15	1	115.00	0	0.00	115.50	1	7,425	0.01%
2024/04/12	1	117.50	0	0.00	117.50	1	7,300	0.01%
2024/04/10	1	122.00	0	0.00	119.00	1	7,158	0.01%
2024/04/08	0	0.00	2	123.75	125.50	-2	6,753	-0.03%
2024/04/03	2	131.50	0	0.00	129.50	2	6,495	0.03%
2024/04/02	20	131.50	25	128.90	132.00	-5	6,231	-0.08%
2024/04/01	4	132.72	1	131.50	126.50	3	5,618	0.05%
2024/03/29	2	125.50	22	124.73	125.00	-20	5,180	-0.39%
2024/03/28	23	124.11	1	124.50	125.00	22	4,894	0.45%
2024/03/27	2	114.00	0	0.00	115.50	2	4,312	0.05%
2024/03/25	0	0.00	1	112.00	112.50	-1	4,272	-0.02%
2024/03/22	1	114.00	0	0.00	115.00	1	4,250	0.02%
2024/03/21	1	112.00	1	113.00	113.00	0	4,138	0.00%
2024/03/20	1	109.00	3	111.00	111.00	-2	4,063	-0.05%
2024/03/18	2	106.50	0	0.00	106.50	2	3,824	0.05%
2024/03/15	2	104.50	0.1	106.00	106.50	1.9	3,816	0.05%
2024/03/13	1.8	108.22	26	107.96	108.00	-24.2	3,525	-0.69%
2024/03/11	0	0.00	1	100.50	101.00	-1	3,167	-0.03%
2024/03/08	1	99.40	0	0.00	99.20	1	3,156	0.03%
2024/03/06	0	0.00	200	101.00	100.50	-200	3,141	-6.37%	大賣/鉅額交易
2024/03/04	0	0.00	1	100.50	100.50	-1	3,165	-0.03%
2024/03/01	2	99.55	0	0.00	99.40	2	3,162	0.06%
2024/02/29	9	99.20	0	0.00	100.50	9	3,169	0.28%
2024/02/23	10	99.20	0	0.00	98.40	10	3,220	0.31%
2024/02/22	30	99.00	0	0.00	98.90	30	3,257	0.92%
2024/02/21	50	99.80	0	0.00	99.20	50	3,282	1.52%
2024/02/20	50	100.00	0	0.00	100.00	50	3,284	1.52%
2024/02/19	50	99.70	0	0.00	99.70	50	3,250	1.54%
2024/02/05	1	98.50	1	98.50	98.50	0	3,221	0.00%
2024/01/18	9	98.60	9	99.00	99.80	0	3,256	0.00%
2024/01/10	50	103.50	50	103.00	103.00	0	3,203	0.00%
2024/01/09	1	105.00	0	0.00	106.50	1	3,190	0.03%
2024/01/04	0	0.00	1	110.00	110.00	-1	3,092	-0.03%
2023/11/08	0	0.00	2	103.00	103.00	-2	2,480	-0.08%
2023/11/03	2	99.50	0	0.00	99.60	2	2,625	0.08%
2023/11/02	0	0.00	2	98.10	101.00	-2	2,615	-0.08%
2023/10/26	1	95.80	0	0.00	95.90	1	2,636	0.04%
2023/10/19	1	98.40	0	0.00	98.50	1	2,609	0.04%
2023/10/12	0	0.00	4	100.50	101.00	-4	2,683	-0.15%
2023/10/04	1	97.20	0	0.00	97.40	1	2,685	0.04%
2023/09/26	1	98.00	0	0.00	98.30	1	2,719	0.04%
2023/09/21	1	97.70	1	97.70	97.70	0	2,749	0.00%
2023/09/20	1	101.00	0	0.00	101.50	1	2,735	0.04%
2023/09/18	1	102.00	0	0.00	101.50	1	2,760	0.04%
2023/09/13	0	0.00	4	98.80	98.80	-4	2,812	-0.14%
2023/09/08	1	96.10	0	0.00	96.50	1	2,864	0.03%
2023/09/07	1	97.80	0	0.00	97.80	1	2,853	0.04%
2023/08/30	0	0.00	5	96.70	96.80	-5	2,915	-0.17%
2023/08/29	2	95.80	0	0.00	95.10	2	2,961	0.07%
2023/08/28	0	0.00	15	96.30	95.90	-15	2,973	-0.50%
2023/08/25	10	95.10	0	0.00	95.10	10	3,042	0.33%
2023/08/24	10	95.70	0	0.00	95.70	10	3,085	0.32%
2023/07/31	1	105.00	0	0.00	105.00	1	3,257	0.03%
2023/07/11	0	0.00	2	105.50	105.50	-2	3,306	-0.06%
2023/06/27	1	107.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	1	105.50	0	0.00	109.00	1	3,484	0.03%
2023/06/09	0	0.00	1	107.50	107.50	-1	3,890	-0.03%
2023/06/02	0	0.00	1	115.00	114.50	-1	4,132	-0.02%
2023/06/01	2	115.00	1	115.50	115.50	1	4,096	0.02%
2023/05/31	0	0.00	1	115.50	116.00	-1	4,098	-0.02%
2023/05/22	0	0.00	1	113.50	113.50	-1	3,994	-0.03%
2023/05/15	0	0.00	3	105.17	105.00	-3	3,863	-0.08%
2023/05/12	1	105.50	0	0.00	105.00	1	3,857	0.03%
2023/05/11	2	108.25	0	0.00	106.00	2	3,814	0.05%
2023/05/10	2	113.50	0	0.00	114.00	2	3,701	0.05%
2023/04/26	0	0.00	40	109.25	108.50	-40	3,696	-1.08%
2023/04/21	20	111.50	0	0.00	111.00	20	3,591	0.56%
2023/04/19	20	112.50	0	0.00	111.00	20	3,676	0.54%
2023/04/18	5	112.50	5	113.50	113.50	0	3,685	0.00%
2023/04/11	0	0.00	0.3	112.50	113.50	-0.3	3,728	-0.01%
2023/04/06	0	0.00	94	114.11	115.50	-94	3,735	-2.52%
2023/03/31	20.1	114.25	20	115.00	114.00	0.1	3,727	0.00%
2023/03/30	0	113.00	0	0.00	114.00	0	3,805	0.00%
2023/03/29	0	0.00	2	112.50	112.00	-2	3,928	-0.05%
2023/03/28	0	112.00	0	0.00	111.00	0	4,094	0.00%
2023/03/27	0.1	112.00	20	112.00	112.00	-20	4,225	-0.47%
2023/03/24	0.1	110.50	0	0.00	110.50	0.1	4,365	0.00%
2023/03/22	0	109.50	0	0.00	110.00	0	4,349	0.00%
2023/03/20	5	108.00	5	108.50	107.50	0	4,332	0.00%
2023/03/17	0	108.50	0	0.00	109.00	0	4,364	0.00%
2023/03/16	10	106.50	10	107.50	107.50	0	4,400	0.00%
2023/03/15	41	108.55	0	0.00	107.50	41	4,430	0.93%
2023/03/14	0	110.50	0	0.00	108.50	0	4,464	0.00%
2023/03/13	0	0.00	10	115.50	115.50	-10	4,372	-0.23%
2023/03/10	10	114.50	0	0.00	114.00	10	4,366	0.23%
2023/03/06	15	115.00	0	0.00	115.00	15	4,197	0.36%
2023/03/02	10	112.50	10	113.50	113.50	0	4,160	0.00%
2023/03/01	0	0.00	10	113.50	114.00	-10	4,152	-0.24%
2023/02/24	10	112.00	0	0.00	112.00	10	4,145	0.24%
2023/02/23	10	113.00	10	114.00	114.00	0	4,128	0.00%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/13	0	0.00	1	112.50	113.00	-1	4,610	-0.02%
2023/02/08	6	111.92	1	111.50	112.50	5	4,807	0.10%
2023/02/07	14	112.50	14	113.50	112.50	0	4,780	0.00%
2023/02/06	5	112.50	98	112.50	112.50	-93	4,812	-1.93%
2023/02/03	50	112.50	0	0.00	112.50	50	4,826	1.04%
2023/02/02	79	112.61	35	112.61	113.00	44	4,845	0.91%
2023/02/01	16	111.13	0	0.00	111.50	16	4,822	0.33%
2023/01/31	24	109.88	0	0.00	110.00	24	4,886	0.49%
2023/01/30	7	109.36	4	109.13	109.00	3	4,915	0.06%
2023/01/12	1	106.00	0	0.00	106.50	1	5,021	0.02%
2023/01/09	10	108.50	1	107.00	107.50	9	5,124	0.18%
2023/01/06	0	0.00	1	104.50	104.50	-1	5,115	-0.02%
2022/12/30	1	105.50	0	0.00	105.00	1	5,090	0.02%
2022/12/26	1	106.50	0	0.00	107.00	1	5,137	0.02%
2022/12/16	1	115.00	1	116.50	114.50	0	4,807	0.00%
2022/12/12	1	115.00	4	115.00	116.00	-3	4,580	-0.07%
2022/12/09	2	116.25	2	116.50	116.00	0	4,598	0.00%
2022/12/08	3	115.50	2	115.75	117.00	1	4,574	0.02%
2022/12/07	3	122.67	3	123.00	122.50	0	4,475	0.00%
2022/12/06	4	127.00	0.5	126.00	127.00	3.5	4,408	0.08%
2022/12/05	0	0.00	1	125.00	125.50	-1	4,303	-0.02%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/28	1	117.00	0	0.00	118.00	1	4,194	0.02%
2022/11/17	0	0.00	1	118.50	119.50	-1	4,343	-0.02%
2022/11/16	0	0.00	1	119.50	120.00	-1	4,351	-0.02%
2022/11/15	0	0.00	1	119.00	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	5	117.50	118.00	-5	4,215	-0.12%
2022/11/11	9	115.94	9	115.00	116.00	0	4,172	0.00%
2022/11/07	12	112.83	14	113.57	112.50	-2	4,155	-0.05%
2022/11/03	2	110.50	0	0.00	111.50	2	4,298	0.05%
2022/11/02	0	0.00	0.2	109.50	111.00	-0.2	4,292	0.00%
2022/10/27	2	105.00	2	103.00	105.00	0	4,348	0.00%
2022/10/26	1	103.50	1	104.00	103.50	0	4,320	0.00%
2022/10/24	10	106.00	10	106.50	106.50	0	4,280	0.00%
2022/10/20	0	104.00	0	0.00	105.00	0	4,275	0.00%
2022/10/19	2	106.75	2	108.50	107.00	0	4,239	0.00%
2022/10/18	0	0.00	1	110.00	110.00	-1	4,209	-0.02%
2022/10/17	1	108.50	0	0.00	108.50	1	4,235	0.02%
2022/10/13	0	107.00	0	0.00	106.50	0	4,489	0.00%
2022/10/11	0	0.00	29	105.00	105.50	-29	4,593	-0.63%
2022/10/07	0	108.50	1	109.00	109.00	-1	4,666	-0.02%
2022/10/06	1	110.94	3	111.00	109.00	-2	4,699	-0.04%
2022/10/05	4.1	107.39	1	108.50	108.00	3.1	4,686	0.07%
2022/10/04	0	105.00	1	106.00	107.50	-1	4,656	-0.02%
2022/10/03	11	102.64	32	102.17	102.50	-21	4,634	-0.45%
2022/09/30	12	105.71	1	104.00	106.00	11	4,630	0.24%
2022/09/29	41	105.13	1	106.00	105.00	40	4,635	0.86%
2022/09/28	1	104.00	23	105.00	103.50	-22	4,619	-0.48%
2022/09/27	25	110.50	2	110.00	110.00	23	4,570	0.50%
2022/09/22	1	112.50	0	0.00	114.00	1	4,702	0.02%
2022/09/14	0	0.00	0.5	116.00	116.50	-0.5	4,857	-0.01%
2022/09/12	0	0.00	2	116.00	116.00	-2	4,921	-0.04%
2022/09/08	0	0.00	1	114.00	114.00	-1	4,992	-0.02%
2022/09/06	1	112.00	2	112.25	113.50	-1	5,064	-0.02%
2022/09/05	1	109.00	0	0.00	109.50	1	5,020	0.02%
2022/09/01	1	112.00	0	0.00	111.00	1	5,012	0.02%
2022/08/31	1	113.50	1	115.00	114.00	0	4,974	0.00%
2022/08/29	1	110.00	1	111.00	111.00	0	5,017	0.00%
2022/08/25	1	113.50	1	115.00	114.00	0	5,206	0.00%
2022/08/24	2	113.75	1	116.00	113.50	1	5,328	0.02%
2022/08/23	1	114.50	1	115.50	115.00	0	5,538	0.00%
2022/08/12	0	0.00	6	116.25	117.00	-6	6,214	-0.10%
2022/08/11	1	120.50	0	0.00	118.00	1	6,179	0.02%
2022/08/10	1.1	117.93	0	0.00	118.00	1.1	6,048	0.02%
2022/08/05	4	113.00	1	114.00	113.50	3	5,889	0.05%
2022/08/04	0	0.00	5	111.90	111.50	-5	5,911	-0.08%
2022/08/02	1	111.50	0	0.00	111.00	1	5,903	0.02%
2022/08/01	0	0.00	1	114.00	113.50	-1	5,881	-0.02%
2022/07/28	1	112.00	2	112.50	111.50	-1	5,882	-0.02%
2022/07/27	4	112.88	0	0.00	113.00	4	5,862	0.07%
2022/07/25	0	0.00	51	111.55	112.50	-51	5,852	-0.87%
2022/07/22	1	113.01	2	113.25	112.50	-1	5,834	-0.02%
2022/07/21	5	112.00	5.1	112.49	113.50	-0.1	5,817	0.00%
2022/07/20	0	105.50	1	108.50	109.00	-1	5,704	-0.02%
2022/07/19	0	103.50	0	0.00	104.00	0	5,614	0.00%
2022/07/18	49	102.48	0	0.00	104.00	49	5,620	0.87%
2022/07/15	11	98.59	10	100.50	100.50	1	5,599	0.02%
2022/07/11	0	95.98	0	0.00	96.00	0	5,628	0.00%
2022/07/08	0	96.40	0	0.00	96.00	0	5,669	0.00%
2022/07/01	14	95.93	14	98.46	95.80	0	5,865	0.00%
2022/06/29	0	0.00	1	106.00	106.50	-1	5,744	-0.02%
2022/06/22	1	105.00	0	0.00	102.00	1	5,983	0.02%
2022/06/20	0	0.00	2	103.00	102.00	-2	6,109	-0.03%
2022/06/17	2	110.25	1	109.50	111.00	1	6,100	0.02%
2022/06/14	0	0.00	1	114.50	116.00	-1	6,548	-0.02%
2022/06/13	0	0.00	1	115.00	114.50	-1	6,525	-0.02%
2022/06/08	0	0.00	0.1	117.50	118.00	-0.1	6,448	0.00%
2022/06/07	2	118.50	12	117.58	118.00	-10	6,428	-0.16%
2022/06/02	0	0.00	50	117.40	116.00	-50	6,235	-0.80%
2022/06/01	3	120.33	51	118.99	119.00	-48	6,125	-0.78%
2022/05/31	64	120.75	3	120.33	121.00	61	5,982	1.02%
2022/05/30	21	119.69	4	119.13	118.50	17	5,703	0.30%
2022/05/27	34	114.53	1	114.00	114.50	33	5,320	0.62%
2022/05/26	1	116.00	2	115.75	115.50	-1	5,226	-0.02%
2022/05/24	0	0.00	2	110.75	111.00	-2	4,933	-0.04%
2022/05/20	1	109.00	0.5	108.50	108.50	0.5	4,829	0.01%
2022/05/19	0	0.00	3	108.17	108.50	-3	4,793	-0.06%
2022/05/18	0	108.00	0	0.00	107.50	0	4,748	0.00%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/16	1	106.00	0	0.00	105.00	1	4,711	0.02%
2022/05/13	0	105.00	1	104.00	105.50	-1	4,689	-0.02%
2022/05/12	3	103.00	3	102.50	102.00	0	4,665	0.00%
2022/05/11	1	102.49	0	0.00	101.00	1	4,637	0.02%
2022/05/10	1	100.50	1	102.50	103.50	0	4,622	0.00%
2022/05/09	1	105.00	0	0.00	102.50	1	4,660	0.02%
2022/05/06	1	105.00	0	0.00	108.00	1	4,622	0.02%
2022/05/05	0	108.00	0	0.00	108.00	0	4,614	0.00%
2022/05/04	0	108.00	0	0.00	108.50	0	4,594	0.00%
2022/05/03	0	0.00	22	106.48	107.00	-22	4,591	-0.48%
2022/04/29	22.1	106.79	2	106.50	106.00	20.1	4,597	0.44%
2022/04/28	0	105.00	60.3	103.51	105.00	-60.3	4,610	-1.31%
2022/04/27	90	103.67	30	102.50	105.00	60	4,608	1.30%
2022/04/26	1	103.50	1	105.00	105.50	0	4,559	0.00%
2022/04/25	1	104.53	0	0.00	104.50	1	4,490	0.02%
2022/04/22	2.1	109.28	3	110.50	110.50	-0.9	4,376	-0.02%
2022/04/21	0	111.50	23	110.17	111.50	-23	4,330	-0.53%
2022/04/20	20	109.50	5	108.70	109.50	15	4,225	0.36%
2022/04/19	10	106.50	10	106.50	106.50	0	4,137	0.00%
2022/04/18	4	104.50	6	104.92	105.00	-2	4,106	-0.05%
2022/04/15	0	105.77	80	105.94	105.00	-80	4,081	-1.96%
2022/04/14	20	108.00	51	108.60	107.50	-31	4,072	-0.76%
2022/04/13	50	107.20	20	107.00	108.00	30	4,044	0.74%
2022/04/12	50	104.75	1	104.50	105.00	49	4,009	1.22%
2022/04/11	7	107.00	59	106.14	106.00	-52	3,952	-1.32%
2022/04/08	6.1	109.98	0	0.00	108.00	6.1	3,871	0.16%
2022/04/07	13	107.89	10	109.50	107.50	3	3,804	0.08%
2022/04/06	80	106.50	80	107.00	107.00	0	3,658	0.00%
2022/04/01	1	106.54	2	107.00	108.50	-1	3,606	-0.03%
2022/03/31	5	109.00	14	109.46	107.50	-9	3,572	-0.25%
2022/03/30	1	109.00	50	109.50	109.50	-49	3,464	-1.41%
2022/03/29	1	110.50	1	113.00	110.50	0	3,393	0.00%
2022/03/28	14	110.43	6	111.00	112.00	8	3,287	0.24%
2022/03/25	0.1	110.50	1	112.00	109.50	-1	3,141	-0.03%
2022/03/24	0	0.00	1	110.00	110.00	-1	3,027	-0.03%
2022/03/23	9	110.17	8	110.63	109.50	1	2,975	0.03%
2022/03/22	7	107.64	9	108.39	109.00	-2	2,825	-0.07%
2022/03/21	13	108.27	14	109.11	108.50	-1	2,784	-0.04%
2022/03/18	77.3	104.54	78	105.03	107.50	-0.7	2,602	-0.03%
2022/03/17	53	104.29	10	102.31	104.00	43	2,347	1.83%
2022/03/16	3	93.70	3.1	94.45	96.00	-0.1	2,091	-0.01%
2022/03/15	0	0.00	1	93.90	92.90	-1	2,076	-0.05%
2022/03/07	0	91.30	0	0.00	91.70	0	2,156	0.00%
2022/03/04	2	93.40	2	93.80	93.90	0	2,186	0.00%
2022/02/25	1	92.40	0	0.00	92.00	1	2,239	0.04%
2022/02/24	2	92.60	0	0.00	92.40	2	2,244	0.09%
2022/02/22	0.1	93.50	0	0.00	93.70	0.1	2,265	0.00%
2022/02/21	1	94.30	0	0.00	94.40	1	2,270	0.04%
2022/02/18	1	93.80	0	0.00	93.60	1	2,389	0.04%
2022/02/16	1	93.40	1	93.40	93.40	0	2,405	0.00%
2022/02/15	3	93.30	0	0.00	92.50	3	2,468	0.12%
2022/02/11	5	94.60	0	0.00	94.60	5	2,490	0.20%
2022/02/10	4	94.70	0	0.00	94.90	4	2,534	0.16%
2022/02/09	1	94.60	0	0.00	95.30	1	2,524	0.04%
2022/02/08	5	96.62	0	0.00	96.50	5	2,527	0.20%
2022/02/07	4	95.25	4	96.35	96.40	0	2,584	0.00%
2022/01/26	6	95.02	8	94.48	94.30	-2	2,578	-0.08%
2022/01/25	4	95.50	3	95.30	95.30	1	2,602	0.04%
2022/01/21	1	100.50	0	0.00	98.00	1	2,595	0.04%
2022/01/20	2	101.50	2	102.00	102.00	0	2,563	0.00%
2022/01/19	0	0.00	10	100.50	101.00	-10	2,552	-0.39%
2022/01/18	2	101.00	1	102.00	100.50	1	2,541	0.04%
2022/01/17	2	98.80	2	99.20	100.00	0	2,538	0.00%
2022/01/14	4	99.65	4	99.10	99.10	0	2,544	0.00%
2022/01/13	2	101.00	2	101.50	101.00	0	2,527	0.00%
2022/01/12	3	100.83	2	101.50	101.50	1	2,538	0.04%
2022/01/11	1	101.00	2	101.75	101.00	-1	2,544	-0.04%
2022/01/10	1	101.00	0	0.00	101.50	1	2,536	0.04%
2022/01/07	4	101.13	5	103.00	101.50	-1	2,529	-0.04%
2022/01/06	5	101.00	19	102.03	102.50	-14	2,485	-0.56%
2022/01/05	3	101.33	4	101.63	101.00	-1	2,474	-0.04%
2022/01/04	8	100.75	7	100.71	100.50	1	2,453	0.04%
2022/01/03	0	0.00	4	101.63	102.00	-4	2,453	-0.16%
2021/12/30	17	101.09	0	0.00	100.50	17	2,457	0.69%
2021/12/29	1	101.00	3	102.33	102.00	-2	2,480	-0.08%
2021/12/28	5	101.00	5	101.00	101.00	0	2,475	0.00%
2021/12/27	0	0.00	3	101.33	101.50	-3	2,509	-0.12%
2021/12/24	10	100.50	10	100.50	101.00	0	2,546	0.00%
2021/12/23	0	0.00	0	100.50	100.50	0	2,579	0.00%
2021/12/21	2	97.50	0	0.00	97.90	2	2,645	0.08%
2021/12/20	58	97.75	0	0.00	97.70	58	2,674	2.17%
2021/12/17	10	98.35	0	0.00	98.50	10	2,706	0.37%
2021/12/16	5	96.94	5	98.30	98.70	0	2,775	0.00%
2021/12/15	6	96.70	5	96.10	96.10	1	2,798	0.04%
2021/12/14	3	98.67	3	97.20	97.10	0	2,789	0.00%
2021/12/10	1	98.80	1	99.20	99.10	0	2,784	0.00%
2021/12/06	2	98.00	2	98.20	98.70	0	2,731	0.00%
2021/12/03	0	0.00	5	98.30	98.20	-5	2,736	-0.18%
2021/12/02	14	98.36	14	98.10	98.00	0	2,735	0.00%
2021/12/01	6	98.00	6	99.27	99.50	0	2,712	0.00%
2021/11/30	6	99.17	6	98.67	98.00	0	2,703	0.00%
2021/11/26	3	99.83	0	0.00	99.10	3	2,689	0.11%
2021/11/24	1	100.50	2	101.75	102.00	-1	2,791	-0.04%
2021/11/22	6	101.25	1	103.00	102.50	5	2,757	0.18%
2021/11/17	2	100.50	0	0.00	100.00	2	2,698	0.07%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	1	102.00	1	103.50	102.50	0	2,648	0.00%
2021/11/12	1	101.00	3	102.67	102.00	-2	2,628	-0.08%
2021/11/10	1	100.00	0	0.00	100.50	1	2,571	0.04%
2021/11/09	1	102.50	1	104.50	103.00	0	2,561	0.00%
2021/11/04	0	0.00	1	101.50	101.50	-1	2,493	-0.04%
2021/11/03	2	98.20	2	99.05	99.70	0	2,443	0.00%
2021/11/02	0	0.00	2	99.00	98.10	-2	2,441	-0.08%
2021/10/29	1	96.20	1	96.00	96.00	0	2,429	0.00%
2021/10/28	0	0.00	1	96.80	97.50	-1	2,428	-0.04%
2021/10/27	0	0.00	0.2	95.60	95.60	-0.2	2,425	-0.01%
2021/10/25	0	0.00	0	94.80	95.10	0	2,573	0.00%
2021/10/22	3	95.90	3	94.50	94.40	0	2,676	0.00%
2021/10/21	0	0.00	0.2	94.60	94.20	-0.2	2,747	-0.01%
2021/10/14	0	0.00	0.8	92.00	91.60	-0.8	2,982	-0.03%
2021/10/05	0.1	91.50	0	0.00	92.00	0.1	3,397	0.00%
2021/10/04	1	94.00	1	93.30	92.80	0	3,387	0.00%
2021/10/01	1.1	96.94	2	94.80	94.70	-0.9	3,393	-0.03%
2021/09/30	2	98.90	0	0.00	98.90	2	3,404	0.06%
2021/09/29	0	0.00	1	97.70	98.20	-1	3,394	-0.03%
2021/09/28	1	100.00	4	100.20	100.00	-3	3,377	-0.09%
2021/09/27	1	100.50	1.3	102.73	101.50	-0.3	3,379	-0.01%
2021/09/24	0	0.00	0.3	100.80	102.00	-0.3	3,409	-0.01%
2021/09/23	0	0.00	1.2	99.96	100.50	-1.2	3,488	-0.03%
2021/09/22	0.2	95.38	0	0.00	95.00	0.2	3,573	0.00%
2021/09/16	0.1	97.30	0	0.00	97.30	0.1	3,614	0.00%
2021/09/10	0	0.00	1	98.00	98.90	-1	4,016	-0.02%
2021/09/09	1.1	97.03	0	0.00	97.00	1.1	4,103	0.03%
2021/09/07	1	98.80	0.2	99.10	99.10	0.9	4,151	0.02%
2021/09/03	0	0.00	2	98.60	99.50	-2	4,315	-0.05%
2021/09/02	0	0.00	2	99.65	98.10	-2	4,473	-0.04%
2021/09/01	3	98.83	0	0.00	99.00	3	4,465	0.07%
2021/08/31	2	97.20	2.5	99.66	99.30	-0.5	4,465	-0.01%
2021/08/30	1	96.10	0	0.00	96.80	1	4,361	0.02%
2021/08/23	0	0.00	1	96.80	97.00	-1	4,548	-0.02%
2021/08/20	0.2	94.70	1	94.80	95.00	-0.9	4,662	-0.02%
2021/08/19	0.3	95.75	8	95.20	95.00	-7.7	4,766	-0.16%
2021/08/18	1.1	96.59	0	0.00	98.10	1.1	4,765	0.02%
2021/08/17	3	98.30	0	0.00	97.00	3	4,796	0.06%
2021/08/16	3	96.81	1	98.00	96.40	2	4,833	0.04%
2021/08/13	1	99.02	1	98.70	98.00	0	4,841	0.00%
2021/08/10	4	100.38	0	0.00	100.50	4	5,001	0.08%
2021/08/09	1	103.00	1	103.00	102.50	0	5,046	0.00%
2021/08/06	1	104.00	0	0.00	104.00	1	5,135	0.02%
2021/08/05	0	0.00	1	106.00	105.00	-1	5,304	-0.02%
2021/08/04	0	104.00	1	103.50	103.50	-1	5,468	-0.02%
2021/08/03	1	104.00	0	0.00	104.50	1	5,584	0.02%
2021/08/02	3	104.67	0	0.00	104.50	3	5,685	0.05%
2021/07/30	2	104.50	1	104.50	104.50	1	5,767	0.02%
2021/07/28	1	103.00	1	105.00	106.00	0	5,818	0.00%
2021/07/27	0	0.00	2	105.75	105.00	-2	5,825	-0.03%
2021/07/23	0	103.50	0	0.00	103.50	0	6,008	0.00%
2021/07/22	0	0.00	10	103.50	103.50	-10	6,045	-0.17%
2021/07/21	5	102.00	4	102.50	102.00	1	6,072	0.02%
2021/07/20	6	103.67	128	103.50	103.50	-122	6,088	-2.00%	大賣/鉅額交易
2021/07/19	0	0.00	60	107.00	107.00	-60	6,091	-0.99%
2021/07/16	60	107.98	4	108.75	109.00	56	6,168	0.91%
2021/07/15	34	107.43	1	106.50	107.50	33	6,195	0.53%
2021/07/14	100	106.00	1.1	105.45	105.00	98.9	6,214	1.59%
2021/07/13	4	105.38	0	0.00	104.50	4	6,278	0.06%
2021/07/12	1	105.00	0	0.00	105.00	1	6,264	0.02%
2021/07/09	0	0.00	5	104.70	105.00	-5	6,352	-0.08%
2021/07/07	0	0.00	17.1	105.18	106.00	-17.1	6,696	-0.26%
2021/07/05	0	106.00	0	0.00	106.00	0	7,018	0.00%
2021/07/02	6	104.42	0	0.00	104.00	6	7,230	0.08%
2021/07/01	45	103.49	30	103.97	103.50	15	7,363	0.20%
2021/06/30	0	0.00	1.1	106.00	105.00	-1.1	7,434	-0.01%
2021/06/29	1	108.00	29	107.50	108.50	-28	7,506	-0.37%
2021/06/28	1	107.00	1	106.04	107.00	0	7,562	0.00%
2021/06/25	1	107.00	6	106.83	105.50	-5	7,569	-0.07%
2021/06/24	1	106.00	1	107.50	106.00	0	7,520	0.00%
2021/06/23	1	105.50	1	104.98	105.50	0	7,407	0.00%
2021/06/22	3	100.17	1	99.90	99.90	2	7,334	0.03%
2021/06/21	3	100.00	0	0.00	99.90	3	7,366	0.04%
2021/06/18	0	0.00	0	103.50	102.50	0	7,417	0.00%
2021/06/16	1	102.00	0	0.00	101.50	1	7,553	0.01%
2021/06/15	1.3	101.62	0	0.00	101.00	1.3	7,727	0.02%
2021/06/11	1	101.50	3.1	102.14	101.50	-2.1	7,857	-0.03%
2021/06/10	0.1	99.70	0	100.50	101.00	0	7,819	0.00%
2021/06/09	0	95.80	0.1	96.50	96.00	0	7,699	0.00%
2021/06/08	1	96.30	1.1	96.71	95.70	-0.1	7,731	0.00%
2021/06/07	2	94.85	6	94.72	96.40	-4	7,724	-0.05%
2021/06/04	1	96.60	1	96.90	97.20	0	7,719	0.00%
2021/06/03	3.1	97.19	1	97.70	97.30	2.1	7,755	0.03%
2021/06/02	0.1	97.00	0	0.00	96.90	0.1	7,769	0.00%
2021/06/01	4	98.28	2.1	97.82	98.40	2	7,744	0.03%
2021/05/31	1	96.90	0	0.00	97.00	1	7,735	0.01%
2021/05/28	4	96.78	0	0.00	97.00	4	7,759	0.05%
2021/05/26	0	0.00	0	95.60	94.70	0	7,737	0.00%
2021/05/25	1	93.50	0	0.00	94.70	1	7,922	0.01%
2021/05/24	2	92.05	0	0.00	93.70	2	7,970	0.03%
2021/05/21	0	0.00	0.1	92.40	91.80	-0.1	8,017	0.00%
2021/05/18	2	89.85	2	91.30	90.30	0	8,183	0.00%
2021/05/14	1.1	90.57	1	89.70	90.00	0.1	8,084	0.00%
2021/05/13	1	89.51	1.1	86.41	91.80	0	8,068	0.00%
2021/05/12	22.1	88.68	23	87.74	87.00	-0.9	7,953	-0.01%
2021/05/11	0.1	93.30	5	94.14	92.50	-4.9	7,833	-0.06%
2021/05/10	13.1	97.62	18	97.87	97.30	-4.9	7,764	-0.06%
2021/05/07	3	100.00	2	99.80	99.80	1	7,768	0.01%
2021/05/06	4	99.20	4	98.95	98.70	0	7,806	0.00%
2021/05/05	4.1	98.88	0	0.00	98.40	4.1	7,764	0.05%
2021/05/04	6	99.43	6	98.57	98.70	0	7,911	0.00%
2021/05/03	30.1	100.22	25	101.28	99.30	5.1	8,010	0.06%
2021/04/29	2	105.50	0	0.00	106.00	2	7,927	0.03%
2021/04/28	4	105.50	4	104.50	104.50	0	7,916	0.00%
2021/04/27	4	103.50	2	106.00	106.00	2	8,020	0.02%
2021/04/26	5	103.50	4	104.00	104.00	1	7,997	0.01%
2021/04/23	5	104.00	7	104.00	104.00	-2	8,012	-0.02%
2021/04/22	1.1	105.82	0	0.00	103.50	1.1	8,180	0.01%
2021/04/21	5	105.20	4	106.00	104.50	1	8,311	0.01%
2021/04/20	1	106.50	1	106.50	107.00	0	8,264	0.00%
2021/04/19	9	109.28	0	0.00	109.00	9	8,294	0.11%
2021/04/16	2	110.50	0	0.00	111.50	2	8,304	0.02%
2021/04/15	5	109.20	4	109.00	109.00	1	8,439	0.01%
2021/04/14	1	109.00	4	108.25	108.50	-3	8,415	-0.04%
2021/04/13	5	112.70	0	0.00	112.00	5	8,447	0.06%
2021/04/12	8	113.63	1	115.00	114.50	7	8,368	0.08%
2021/04/09	3	113.50	0	0.00	113.00	3	8,500	0.04%
2021/04/08	2	115.25	2	116.00	115.50	0	8,341	0.00%
2021/04/07	6	116.92	5	116.40	116.50	1	8,172	0.01%
2021/04/06	1	118.00	0	0.00	117.50	1	8,105	0.01%
2021/04/01	9	118.06	14	119.14	118.00	-5	8,026	-0.06%
2021/03/31	10	120.95	6	122.00	120.50	4	7,871	0.05%
2021/03/30	0	0.00	80	124.50	125.00	-80	7,680	-1.04%
2021/03/29	0	0.00	10	125.50	125.50	-10	7,654	-0.13%
2021/03/26	0	0.00	40	124.50	124.50	-40	7,690	-0.52%
2021/03/25	40	125.00	40	124.50	123.50	0	7,743	0.00%
2021/03/24	1	127.00	7	127.36	126.00	-6	7,811	-0.08%
2021/03/23	1	125.50	0	0.00	125.00	1	7,813	0.01%
2021/03/22	10	127.75	56	127.90	127.00	-46	7,819	-0.59%
2021/03/19	1	127.00	100	127.00	127.50	-99	7,882	-1.26%
2021/03/18	2	126.50	2	127.00	127.50	0	7,820	0.00%
2021/03/17	2	124.00	4	124.50	124.50	-2	7,709	-0.03%
2021/03/16	263	122.88	3	123.00	122.50	260	7,650	3.40%	大買/鉅額交易
2021/03/15	4	121.00	1	122.00	121.00	3	7,685	0.04%
2021/03/12	1	119.50	1	121.00	120.50	0	7,739	0.00%
2021/03/11	2	119.50	1	120.00	119.00	1	7,927	0.01%
2021/03/10	0	0.00	1	119.00	119.50	-1	7,995	-0.01%
2021/03/09	2	117.50	2	117.50	118.00	0	8,052	0.00%
2021/03/08	2	119.50	2	122.00	119.00	0	8,140	0.00%
2021/03/05	1	118.00	1	120.00	119.50	0	8,204	0.00%
2021/03/04	4	120.25	3	118.50	119.50	1	8,397	0.01%
2021/03/03	21	122.45	42	123.11	122.50	-21	8,453	-0.25%
2021/03/02	0	0.00	11.6	121.50	121.00	-11.6	8,460	-0.14%
2021/02/26	4	119.88	0	0.00	120.00	4	8,488	0.05%
2021/02/25	3	121.83	23	122.87	122.00	-20	8,422	-0.24%
2021/02/24	2	119.75	2	120.50	119.00	0	8,325	0.00%
2021/02/23	4	118.75	0	0.00	117.50	4	8,433	0.05%
2021/02/22	10	120.30	0.1	120.00	120.00	10	8,544	0.12%
2021/02/19	0.1	119.00	1	120.00	120.50	-1	8,630	-0.01%
2021/02/18	1	115.00	2	117.25	118.00	-1	8,556	-0.01%
2021/02/17	7	115.71	4	117.00	116.00	3	8,534	0.04%
2021/02/05	0	0.00	4	115.50	115.50	-4	8,485	-0.05%
2021/02/04	0	0.00	4	115.25	116.00	-4	8,534	-0.05%
2021/02/03	4	113.25	4	113.25	113.00	0	8,509	0.00%
2021/02/02	11	113.77	7	114.36	113.50	4	8,544	0.05%
2021/02/01	3	113.00	4	113.88	114.00	-1	8,494	-0.01%
2021/01/29	5	115.90	2	114.00	114.00	3	8,518	0.04%
2021/01/28	4	117.25	3	116.67	116.00	1	8,436	0.01%
2021/01/27	3	119.00	5	120.80	120.50	-2	8,351	-0.02%
2021/01/26	10	120.15	6	121.83	118.50	4	8,322	0.05%
2021/01/25	0	0.00	6	119.42	121.00	-6	8,182	-0.07%
2021/01/22	2	115.25	2	117.00	117.00	0	8,084	0.00%
2021/01/21	2	115.75	11	115.45	115.00	-9	7,987	-0.11%
2021/01/20	7	114.14	0	0.00	113.00	7	7,926	0.09%
2021/01/19	2	117.25	1	118.00	117.00	1	7,809	0.01%
2021/01/18	5	114.90	5	116.30	118.50	0	7,774	0.00%
2021/01/15	13	118.77	8	118.75	117.50	5	7,769	0.06%
2021/01/14	27	121.76	22	121.57	122.00	5	7,574	0.07%
2021/01/13	0	0.00	26	120.54	121.00	-26	7,432	-0.35%
2021/01/12	9	119.56	8	119.13	118.00	1	7,508	0.01%
2021/01/11	5	117.90	4	118.00	118.00	1	7,571	0.01%
2021/01/08	25	120.32	5	119.20	119.00	20	7,481	0.27%
2021/01/07	4	120.75	6	120.58	120.00	-2	7,342	-0.03%
2021/01/06	42	121.77	13	121.08	119.50	29	7,285	0.40%
2021/01/05	2	118.50	0	0.00	119.00	2	7,080	0.03%
2021/01/04	7	117.86	12	119.25	119.00	-5	7,046	-0.07%
2020/12/31	4	114.00	0	0.00	114.00	4	6,812	0.06%
2020/12/30	8	114.63	0	0.00	115.00	8	6,730	0.12%
2020/12/29	7	116.21	2	115.50	115.50	5	6,734	0.07%
2020/12/28	3	117.00	2	117.50	115.50	1	6,650	0.02%
2020/12/25	3	117.83	1	119.00	117.00	2	6,614	0.03%
2020/12/24	1	118.00	1	119.00	117.50	0	6,617	0.00%
2020/12/23	0	0.00	4	116.88	118.00	-4	6,631	-0.06%
2020/12/22	15	117.63	12	118.00	116.00	3	6,674	0.04%
2020/12/21	6	119.00	1	120.00	118.50	5	6,710	0.07%
2020/12/18	1	121.50	4	122.50	121.50	-3	6,645	-0.05%
2020/12/17	0	0.00	3	121.00	119.50	-3	6,531	-0.05%
2020/12/16	3	115.50	3	118.67	120.00	0	6,471	0.00%
2020/12/15	18	113.58	17	114.53	113.00	1	6,382	0.02%
2020/12/14	1	118.50	2	118.75	118.00	-1	6,227	-0.02%
2020/12/11	8	118.69	5	118.80	118.00	3	6,293	0.05%
2020/12/10	8	120.31	2	119.50	119.50	6	6,250	0.10%
2020/12/09	13	122.73	10	123.05	122.50	3	6,204	0.05%
2020/12/08	9	121.50	3	122.00	121.50	6	6,106	0.10%
2020/12/07	28	122.79	111	122.66	123.00	-83	6,020	-1.38%	大賣/
2020/12/04	7	120.93	12	120.58	121.00	-5	5,819	-0.09%
2020/12/03	18	123.28	56	123.19	123.00	-38	5,739	-0.66%
2020/12/02	65	124.89	33	122.88	122.50	32	5,701	0.56%
2020/12/01	33	122.97	54	123.93	124.50	-21	5,626	-0.37%
2020/11/30	119	123.91	12	123.63	123.50	107	5,620	1.90%	大買/鉅額交易
2020/11/27	6	120.75	11	120.91	122.00	-5	5,453	-0.09%
2020/11/26	11	117.45	2	118.25	119.00	9	5,396	0.17%
2020/11/25	3	118.00	1	120.50	117.00	2	5,380	0.04%
2020/11/24	11	119.00	3	119.83	119.00	8	5,298	0.15%
2020/11/23	3	117.83	3	118.83	118.00	0	5,233	0.00%
2020/11/20	8	117.13	3	116.67	116.50	5	5,127	0.10%
2020/11/19	4	118.88	2	119.00	119.00	2	4,975	0.04%
2020/11/18	7	121.36	0	0.00	121.50	7	4,811	0.15%
2020/11/17	3	124.83	3	124.67	124.00	0	4,712	0.00%
2020/11/16	3	126.83	1	125.00	126.00	2	4,802	0.04%
2020/11/13	4	122.38	2	123.00	123.00	2	4,804	0.04%
2020/11/12	0	0.00	7	124.36	124.00	-7	4,839	-0.14%
2020/11/11	7	123.07	1	123.50	123.00	6	4,763	0.13%
2020/11/10	7	122.21	4	123.00	122.00	3	4,756	0.06%
2020/11/09	1	128.00	0	0.00	127.00	1	4,767	0.02%
2020/11/06	0	0.00	1	129.50	127.50	-1	4,792	-0.02%
2020/11/04	1	122.50	1	124.50	126.00	0	4,890	0.00%
2020/11/02	0	0.00	3	118.00	119.50	-3	5,230	-0.06%
2020/10/30	10	122.15	8	123.25	121.00	2	5,368	0.04%
2020/10/28	1	128.50	3	129.00	128.00	-2	5,353	-0.04%
2020/10/27	1	129.50	27	129.09	130.00	-26	5,379	-0.48%
2020/10/26	1	133.00	2	131.50	131.50	-1	5,405	-0.02%
2020/10/23	25	133.26	23	133.00	132.50	2	5,498	0.04%
2020/10/21	6	135.83	2	133.50	133.50	4	5,508	0.07%
2020/10/20	1	137.00	60	135.50	135.00	-59	5,471	-1.08%
2020/10/19	98	137.09	14	135.86	137.50	84	5,339	1.57%
2020/10/15	2	125.75	0	0.00	126.00	2	5,175	0.04%
2020/10/14	1	128.00	1	129.00	129.00	0	5,135	0.00%
2020/10/13	3	129.50	1	129.50	129.00	2	5,157	0.04%
2020/10/12	1	128.50	0	0.00	128.00	1	5,156	0.02%
2020/10/08	0	0.00	1	130.50	131.50	-1	5,193	-0.02%
2020/10/07	1	131.50	0	0.00	131.00	1	5,249	0.02%
2020/10/05	2	126.25	2	126.50	127.00	0	5,315	0.00%
2020/09/28	0	0.00	4	126.50	125.00	-4	5,731	-0.07%
2020/09/25	0	0.00	3	122.83	123.00	-3	5,791	-0.05%
2020/09/24	14	125.39	12	127.33	125.00	2	5,843	0.03%
2020/09/23	1	132.00	0	0.00	131.50	1	5,832	0.02%
2020/09/21	0	0.00	3	135.33	133.50	-3	5,991	-0.05%
2020/09/18	2	133.00	8	133.50	134.50	-6	6,094	-0.10%
2020/09/17	1	132.00	0	0.00	132.00	1	6,121	0.02%
2020/09/16	1	134.00	0	0.00	134.50	1	6,221	0.02%
2020/09/14	1	129.50	0	0.00	129.00	1	6,224	0.02%
2020/09/04	0	0.00	3	124.50	128.00	-3	6,389	-0.05%
2020/09/03	7	126.79	7	128.50	126.00	0	6,406	0.00%
2020/08/31	11	123.32	11	124.91	123.00	0	6,496	0.00%
2020/08/28	0	0.00	2	124.50	124.50	-2	6,541	-0.03%
2020/08/27	0	0.00	1	126.50	125.50	-1	6,668	-0.01%
2020/08/24	0	0.00	4	127.00	128.00	-4	6,956	-0.06%
2020/08/21	1	129.50	4	129.25	129.50	-3	6,970	-0.04%
2020/08/20	17	121.74	22	124.52	124.00	-5	6,994	-0.07%
2020/08/19	0	0.00	1	133.50	132.50	-1	7,028	-0.01%
2020/08/18	13	132.54	13	133.04	132.00	0	7,053	0.00%
2020/08/17	1	136.50	3	136.33	136.00	-2	7,097	-0.03%
2020/08/14	0	0.00	1	134.00	135.50	-1	7,146	-0.01%
2020/08/13	18	134.78	21	137.21	134.50	-3	7,187	-0.04%
2020/08/12	1	138.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	11	140.00	11	140.50	139.00	0	7,184	0.00%
2020/08/10	0	0.00	1	143.00	144.00	-1	7,157	-0.01%
2020/08/07	7	148.14	5	148.60	146.50	2	7,138	0.03%
2020/08/06	4	144.38	4	142.50	145.00	0	7,004	0.00%
2020/08/05	3	139.50	0	0.00	140.00	3	6,901	0.04%
2020/08/04	1	130.50	5	131.60	131.50	-4	6,897	-0.06%
2020/08/03	6	129.75	6	130.00	130.00	0	6,959	0.00%
2020/07/31	0	0.00	3	134.00	135.00	-3	7,039	-0.04%
2020/07/30	4	135.50	4	134.00	135.50	0	7,207	0.00%
2020/07/28	0	0.00	14	131.46	132.50	-14	7,439	-0.19%
2020/07/27	1	127.50	0	0.00	128.00	1	7,514	0.01%
2020/07/23	1	130.00	0	0.00	130.00	1	7,617	0.01%
2020/07/20	2	130.00	0	0.00	131.00	2	7,727	0.03%
2020/07/17	6	129.83	0	0.00	130.50	6	7,763	0.08%
2020/07/15	2	138.50	1	136.50	133.50	1	7,790	0.01%
2020/07/14	0	0.00	2	136.50	135.00	-2	7,906	-0.03%
2020/07/13	0	0.00	7	133.43	135.50	-7	7,949	-0.09%
2020/07/10	1	135.50	0	0.00	132.50	1	7,985	0.01%
2020/07/09	0	0.00	1	142.00	139.00	-1	8,096	-0.01%
2020/07/08	0	0.00	8	136.81	136.50	-8	7,985	-0.10%
2020/07/07	1	136.50	2	136.50	137.00	-1	7,937	-0.01%
2020/07/06	3	137.83	2	138.25	138.00	1	7,951	0.01%
2020/07/03	5	133.00	0	0.00	135.00	5	8,099	0.06%
2020/07/02	2	133.75	0	0.00	133.50	2	8,143	0.02%
2020/07/01	1	131.50	0	0.00	132.50	1	8,184	0.01%
2020/06/29	6	128.25	0	0.00	127.50	6	8,153	0.07%
2020/06/23	10	132.00	49	131.94	132.00	-39	8,172	-0.48%
2020/06/22	11	136.05	0	0.00	134.00	11	8,207	0.13%
2020/06/19	19	136.42	0	0.00	137.00	19	8,279	0.23%
2020/06/18	0	0.00	1	135.50	134.50	-1	8,255	-0.01%
2020/06/17	2	131.50	0	0.00	132.00	2	8,226	0.02%
2020/06/16	48	134.69	0	0.00	134.00	48	8,542	0.56%
2020/06/15	2	133.50	0	0.00	132.00	2	8,612	0.02%
2020/06/12	1	127.50	1	129.50	133.50	0	8,691	0.00%
2020/06/11	0	0.00	38	132.16	131.50	-38	8,805	-0.43%
2020/06/10	2	136.75	12	135.92	135.50	-10	8,923	-0.11%
2020/06/09	13	137.08	8	136.44	138.00	5	8,899	0.06%
2020/06/08	2	132.75	1	133.00	133.00	1	8,923	0.01%
2020/06/05	9	130.22	1	129.50	129.50	8	8,981	0.09%
2020/06/04	9	130.67	3	129.50	131.50	6	9,002	0.07%
2020/06/03	1	129.00	3	129.17	129.00	-2	8,934	-0.02%
2020/06/02	8	127.56	10	126.90	125.00	-2	8,859	-0.02%
2020/06/01	1	123.00	6	123.00	123.00	-5	8,719	-0.06%
2020/05/29	2	117.50	0	0.00	119.50	2	8,688	0.02%
2020/05/27	4	121.00	37	120.57	119.00	-33	8,717	-0.38%
2020/05/26	53	120.92	16	120.97	121.00	37	8,710	0.42%
2020/05/22	18	113.36	8	115.44	112.00	10	8,527	0.12%
2020/05/21	2	115.50	0	0.00	116.00	2	8,422	0.02%
2020/05/20	1	113.00	11	113.09	113.00	-10	8,377	-0.12%
2020/05/19	4	109.88	2	109.25	109.00	2	8,333	0.02%
2020/05/18	11	111.77	2	109.75	108.50	9	8,286	0.11%
2020/05/15	3	112.67	7	114.14	113.50	-4	8,304	-0.05%
2020/05/14	1	118.00	6	115.08	113.50	-5	8,253	-0.06%
2020/05/12	15	119.63	11	119.36	117.00	4	8,357	0.05%
2020/05/11	13	120.65	12	120.50	118.00	1	8,262	0.01%
2020/05/08	2	117.50	5	118.10	117.00	-3	8,120	-0.04%
2020/05/07	10	117.20	8	118.00	117.00	2	8,064	0.02%
2020/05/06	4	115.88	4	115.75	119.00	0	7,936	0.00%
2020/05/05	27	109.54	30	111.82	113.00	-3	7,753	-0.04%
2020/04/30	3	106.33	3	106.50	108.00	0	7,465	0.00%
2020/04/29	0	0.00	7	103.21	104.00	-7	7,406	-0.09%
2020/04/28	6	100.22	1	100.50	101.00	5	7,369	0.07%
2020/04/27	0	0.00	2	101.25	102.00	-2	7,301	-0.03%
2020/04/24	13	98.25	11	99.45	99.30	2	7,231	0.03%
2020/04/23	1	100.00	1	102.00	101.00	0	7,067	0.00%
2020/04/22	2	98.35	4	98.93	100.00	-2	7,041	-0.03%
2020/04/21	1	100.00	1	100.00	100.00	0	7,007	0.00%
2020/04/20	1	102.00	1	102.50	102.00	0	6,917	0.00%
2020/04/17	18	105.14	6	104.83	102.50	12	6,889	0.17%
2020/04/16	20	103.13	10	102.85	102.00	10	6,745	0.15%
2020/04/15	4	102.50	6	103.33	102.00	-2	6,702	-0.03%
2020/04/14	15	100.59	22	100.12	103.50	-7	6,747	-0.10%
2020/04/13	5	97.30	0	0.00	95.20	5	6,553	0.08%
2020/04/10	4	97.35	2	96.90	96.80	2	6,530	0.03%
2020/04/09	4	98.30	10	100.22	98.00	-6	6,512	-0.09%
2020/04/08	8	97.99	36	97.53	99.90	-28	6,356	-0.44%
2020/04/07	3	91.07	2	91.10	91.30	1	6,116	0.02%
2020/04/06	9	89.74	6	89.40	90.30	3	5,958	0.05%
2020/03/31	12	92.74	5	92.46	93.00	7	5,787	0.12%
2020/03/30	5	89.76	2	90.45	91.10	3	5,670	0.05%
2020/03/27	17	94.69	6	94.53	93.00	11	5,581	0.20%
2020/03/26	20	88.95	1	89.50	90.90	19	5,468	0.35%
2020/03/25	0	0.00	11	87.02	86.80	-11	5,371	-0.20%
2020/03/24	17	80.32	0	0.00	81.10	17	5,344	0.32%
2020/03/23	1	76.10	3	73.30	75.50	-2	5,288	-0.04%
2020/03/20	6	76.32	1	79.10	78.50	5	5,274	0.09%
2020/03/19	1	77.50	0	0.00	73.00	1	4,973	0.02%
2020/03/18	2	81.05	3	82.07	81.10	-1	4,889	-0.02%
2020/03/17	50	83.15	54	84.05	79.20	-4	4,774	-0.08%
2020/03/16	25	88.20	25	89.20	87.80	0	4,608	0.00%
2020/03/11	2	118.75	2	118.00	112.50	0	4,343	0.00%
2020/03/02	1	111.50	1	112.50	118.00	0	4,047	0.00%
2020/02/27	1	115.00	3	115.17	115.50	-2	4,021	-0.05%
2020/02/25	2	119.50	2	120.25	123.50	0	3,929	0.00%
2020/02/24	2	119.25	2	120.25	119.50	0	3,970	0.00%
2020/02/20	0	0.00	25	123.50	123.00	-25	4,012	-0.62%
2020/02/19	0	0.00	1	122.50	123.00	-1	4,012	-0.02%
2020/02/18	1	121.50	2	123.25	122.00	-1	4,032	-0.02%
2020/02/17	4	123.63	0	0.00	123.00	4	4,247	0.09%
2020/02/14	1	129.00	0	0.00	128.50	1	4,453	0.02%
2020/02/13	0	0.00	1	127.50	127.00	-1	4,607	-0.02%
2020/02/12	32	131.08	31	131.16	127.00	1	4,606	0.02%
2020/02/10	39	120.85	72	120.03	122.00	-33	4,467	-0.74%
2020/02/05	0	0.00	1	120.00	120.50	-1	4,545	-0.02%
2020/02/04	1	121.00	0	0.00	124.50	1	4,547	0.02%
2020/01/31	40	117.75	5	121.00	119.50	35	4,683	0.75%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/08	1	127.00	0	0.00	130.00	1	5,482	0.02%
2020/01/07	28	132.45	3	132.50	131.50	25	5,513	0.45%
2020/01/06	1	143.50	0	0.00	142.00	1	5,517	0.02%
2020/01/02	4	148.25	7	148.29	146.50	-3	5,619	-0.05%
2019/12/31	3	143.00	3	143.50	143.00	0	5,656	0.00%
2019/12/30	0	0.00	4	144.50	142.00	-4	5,655	-0.07%
2019/12/19	2	137.00	1	139.00	137.00	1	6,037	0.02%
2019/12/18	1	143.00	0	0.00	141.50	1	6,000	0.02%
2019/12/17	1	140.50	2	139.00	141.00	-1	5,987	-0.02%
2019/12/13	4	137.38	3	135.50	136.00	1	6,102	0.02%
2019/12/12	1	138.00	0.1	139.00	139.00	0.9	6,160	0.01%
2019/12/10	0	0.00	0.2	138.50	138.50	-0.2	6,206	0.00%
2019/12/09	0.2	137.00	0	0.00	136.50	0.2	6,242	0.00%
2019/12/04	0.1	135.00	0	0.00	135.00	0.1	6,443	0.00%
2019/11/29	2	134.50	2	132.56	134.50	0	6,438	0.00%
2019/11/20	4	139.50	4	137.00	139.50	0	6,780	0.00%
2019/11/15	2	138.50	2	139.00	138.00	0	6,955	0.00%
2019/11/14	34	136.69	32	136.81	139.50	2	6,980	0.03%
2019/11/13	20	144.00	16	140.31	139.00	4	6,864	0.06%
2019/11/12	10	153.55	14	153.71	153.00	-4	6,719	-0.06%
2019/11/11	4	146.00	0	0.00	144.00	4	6,880	0.06%
2019/11/07	4	146.63	4	147.38	148.00	0	6,959	0.00%
2019/11/06	31	150.16	30	151.00	145.00	1	7,017	0.01%
2019/11/05	0	0.00	2	146.75	147.50	-2	6,944	-0.03%
2019/11/04	1	145.50	0	0.00	146.00	1	6,984	0.01%
2019/10/31	2	141.00	2	142.50	145.00	0	7,236	0.00%
2019/10/30	0	0.00	3	147.00	148.50	-3	7,201	-0.04%
2019/10/29	4	144.13	1	144.00	144.00	3	7,342	0.04%
2019/10/28	1	146.50	1	148.50	147.50	0	7,266	0.00%
2019/10/25	11	145.73	10	146.20	145.00	1	7,201	0.01%
2019/10/24	1	140.50	1	142.50	144.50	0	7,147	0.00%
2019/10/22	0	0.00	1	139.00	139.50	-1	7,049	-0.01%
2019/10/18	2	132.00	2	131.25	134.50	0	6,974	0.00%
2019/10/17	1	131.00	1	127.00	131.00	0	6,998	0.00%
2019/10/16	6	128.42	6	129.42	127.00	0	7,007	0.00%
2019/10/15	2	125.50	4	125.25	124.00	-2	7,095	-0.03%
2019/10/14	5	125.50	5	125.30	124.00	0	7,135	0.00%
2019/10/08	1	119.50	1	119.50	121.00	0	7,037	0.00%
2019/10/02	1	118.50	0	0.00	117.00	1	6,969	0.01%
2019/09/25	0	0.00	1	116.00	115.50	-1	6,829	-0.01%
2019/09/24	1	117.00	1	117.50	116.00	0	6,898	0.00%
2019/09/23	1	116.50	0	0.00	117.50	1	6,891	0.01%
2019/09/19	1	116.50	1	116.00	115.50	0	6,823	0.00%
2019/09/18	1	115.50	0	0.00	115.00	1	6,771	0.01%
2019/09/16	0	0.00	2	109.50	112.00	-2	6,576	-0.03%
2019/09/12	3	113.00	1	112.00	111.50	2	6,584	0.03%
2019/09/05	1	118.00	2	118.75	119.50	-1	6,246	-0.02%
2019/09/04	1	117.00	0	0.00	117.50	1	6,290	0.02%
2019/08/30	1	116.50	0	0.00	116.00	1	6,377	0.02%
2019/08/22	2	123.75	11	121.27	123.00	-9	6,351	-0.14%
2019/08/20	1	120.00	1	119.00	119.00	0	6,240	0.00%
2019/08/15	2	117.25	0	0.00	117.50	2	6,140	0.03%
2019/08/14	7	115.07	59	114.66	119.50	-52	6,084	-0.85%
2019/08/13	50	106.50	0	0.00	109.00	50	5,821	0.86%
2019/08/08	5	103.00	0	0.00	106.00	5	5,951	0.08%
2019/08/06	1	96.60	1	97.20	102.00	0	6,038	0.00%
2019/08/05	1	102.00	1	102.50	101.00	0	6,070	0.00%
2019/08/02	3	104.17	0	0.00	102.00	3	6,134	0.05%
2019/07/31	15	116.63	14	114.46	114.00	1	5,892	0.02%
2019/07/24	0	0.00	2	115.50	115.00	-2	5,900	-0.03%
2019/07/23	3	115.67	2	116.00	115.50	1	5,918	0.02%
2019/07/22	4	114.50	5	115.20	116.00	-1	5,931	-0.02%
2019/07/19	19	115.32	18	116.31	114.50	1	5,928	0.02%
2019/07/18	3	112.67	4	112.00	111.50	-1	5,934	-0.02%
2019/07/17	10	113.45	12	113.50	114.50	-2	5,894	-0.03%
2019/07/16	3	109.00	3	108.83	107.50	0	5,711	0.00%
2019/07/11	3	102.50	0	0.00	104.00	3	5,781	0.05%
2019/07/08	4	100.20	3	99.40	99.30	1	6,245	0.02%
2019/07/05	0	0.00	2	103.50	104.50	-2	6,347	-0.03%
2019/07/04	8	103.38	6	102.50	103.50	2	6,542	0.03%
2019/07/02	1	107.00	1	107.00	105.50	0	7,158	0.00%
2019/06/27	0	0.00	2	100.75	101.50	-2	7,663	-0.03%
2019/06/26	1	97.50	0	0.00	97.90	1	7,805	0.01%
2019/06/24	1	96.80	0	0.00	98.50	1	8,060	0.01%
2019/06/21	0	0.00	2	98.75	97.30	-2	8,117	-0.02%
2019/06/20	0	0.00	1	101.00	100.00	-1	8,122	-0.01%
2019/06/19	0	0.00	1	99.00	99.50	-1	8,137	-0.01%
2019/06/18	1	96.80	0	0.00	96.00	1	8,079	0.01%
2019/06/11	0	0.00	1	94.50	96.10	-1	8,265	-0.01%
2019/06/10	3	92.83	3	94.10	93.80	0	8,233	0.00%
2019/06/06	1	94.10	0	0.00	93.20	1	8,255	0.01%
2019/06/05	0	0.00	4	94.38	95.80	-4	8,264	-0.05%
2019/06/03	1	89.00	0	0.00	90.80	1	8,211	0.01%
2019/05/31	2	92.65	2	93.25	92.60	0	8,161	0.00%
2019/05/24	1	89.40	1	90.10	90.00	0	8,575	0.00%
2019/05/23	6	88.73	6	89.50	88.80	0	8,590	0.00%
2019/05/20	1	89.30	0	0.00	89.60	1	8,578	0.01%
2019/05/17	1	89.60	1	89.10	87.80	0	8,548	0.00%
2019/05/16	2	94.65	2	94.45	94.50	0	8,525	0.00%
2019/05/14	1	98.20	0	0.00	99.00	1	8,338	0.01%
2019/05/09	0	0.00	2	108.25	108.00	-2	8,283	-0.02%
2019/05/08	4	112.38	1	112.00	111.50	3	8,253	0.04%
2019/05/07	2	111.50	12	112.00	112.00	-10	8,201	-0.12%
2019/05/03	11	112.00	6	111.67	111.00	5	8,201	0.06%
2019/05/02	3	108.17	0	0.00	108.00	3	8,118	0.04%
2019/04/30	2	108.50	0	0.00	110.50	2	8,106	0.02%
2019/04/24	13	108.35	13	108.38	109.00	0	8,007	0.00%
2019/04/22	4	114.88	3	113.33	114.00	1	7,880	0.01%
2019/04/19	2	109.50	2	111.00	110.00	0	7,837	0.00%
2019/04/18	1	113.00	1	111.50	109.50	0	7,884	0.00%
2019/04/17	1	110.50	2	111.50	112.50	-1	7,867	-0.01%
2019/04/16	1	111.50	1	113.50	109.00	0	7,771	0.00%
2019/04/15	3	109.67	1	109.00	109.50	2	7,665	0.03%
2019/04/12	23	108.70	15	108.97	108.50	8	7,641	0.10%
2019/04/11	0.8	103.00	0	0.00	103.00	0.8	7,484	0.01%
2019/04/10	1	103.50	3	101.67	102.50	-2	7,360	-0.03%
2019/04/09	5	103.50	3	105.33	102.00	2	7,153	0.03%
2019/04/08	0.2	102.50	2	99.10	103.00	-1.8	6,900	-0.03%
2019/04/03	3	96.10	35	96.80	95.60	-32	6,502	-0.49%
2019/04/02	6	95.93	1	94.80	96.00	5	6,381	0.08%
2019/04/01	10	94.43	10	95.54	94.00	0	6,138	0.00%
2019/03/29	0	0.00	0.2	95.50	95.70	-0.2	5,878	0.00%
2019/03/28	0.2	93.30	0	0.00	93.60	0.2	5,710	0.00%
2019/03/27	1	94.60	1	95.20	93.10	0	5,667	0.00%
2019/03/25	5	89.58	5	89.70	90.40	0	5,522	0.00%
2019/03/19	1	91.80	1.5	93.04	92.90	-0.5	5,727	-0.01%
2019/03/18	0.2	89.80	3	90.63	89.80	-2.9	5,614	-0.05%
2019/03/15	3.2	90.27	1	90.00	89.40	2.2	5,660	0.04%
2019/03/14	0.1	89.60	0	0.00	89.30	0.1	5,734	0.00%
2019/03/13	1	91.30	1	91.60	91.50	0	5,788	0.00%
2019/03/12	1.2	89.57	2	90.55	90.00	-0.9	5,770	-0.01%
2019/03/11	0.2	88.30	0	0.00	88.10	0.2	5,822	0.00%
2019/03/08	0.3	89.40	1	89.40	89.50	-0.7	5,964	-0.01%
2019/03/07	0.2	87.80	0	0.00	87.80	0.2	6,014	0.00%
2019/03/06	0.1	88.80	0	0.00	88.70	0.1	6,117	0.00%
2019/03/05	2	87.85	2	88.50	87.10	0	6,202	0.00%
2019/03/04	3	88.83	2	89.10	88.30	1	6,260	0.02%
2019/02/27	2.1	88.98	13.8	88.57	89.40	-11.7	6,218	-0.19%
2019/02/26	14.8	92.94	2	94.80	91.50	12.8	6,140	0.21%
2019/02/22	1	86.90	2	87.25	87.10	-1	5,869	-0.02%
2019/02/19	1	84.00	1	84.70	85.50	0	6,061	0.00%
2019/02/15	50	85.30	50	84.15	84.80	0	6,629	0.00%
2019/02/14	0	0.00	1	84.30	83.00	-1	6,742	-0.01%
2019/02/12	0	0.00	50	82.00	82.50	-50	6,730	-0.74%
2019/02/11	50	80.80	1	81.40	81.40	49	6,679	0.73%
2019/01/30	1	78.80	1	79.20	79.00	0	6,682	0.00%
2019/01/25	0	0.00	1	78.10	79.20	-1	6,661	-0.02%
2019/01/24	15	76.92	15	76.70	76.40	0	6,656	0.00%
2019/01/23	5	77.20	5	77.42	78.40	0	6,732	0.00%
2019/01/22	1	77.60	0	0.00	77.80	1	6,717	0.01%
2019/01/15	0	0.00	4	74.60	74.70	-4	6,644	-0.06%
2019/01/14	4	73.95	0	0.00	72.10	4	6,641	0.06%
2019/01/11	0	0.00	1	75.10	75.40	-1	6,639	-0.02%
2019/01/10	3	71.80	3	74.03	74.10	0	6,654	0.00%
2019/01/03	1	75.00	0	0.00	72.90	1	6,555	0.02%
2018/12/26	0	0.00	8	78.80	77.80	-8	6,573	-0.12%
2018/12/25	0	0.00	43	78.62	78.30	-43	6,576	-0.65%
2018/12/12	0	0.00	10	81.32	81.90	-10	6,997	-0.14%
2018/12/11	2	79.50	0	0.00	79.10	2	7,019	0.03%
2018/12/07	8	80.96	3	79.90	79.90	5	7,029	0.07%
2018/12/05	0	0.00	2	80.05	80.10	-2	7,023	-0.03%
2018/12/04	1	82.50	21	82.61	82.70	-20	7,131	-0.28%
2018/12/03	9	80.48	44	80.50	81.90	-35	7,074	-0.49%
2018/11/30	1	78.00	20	79.50	78.30	-19	6,936	-0.27%
2018/11/29	1	79.20	2	79.45	79.20	-1	6,845	-0.01%
2018/11/26	1	75.30	2	75.00	74.60	-1	6,621	-0.02%
2018/11/23	1	73.90	1	74.70	75.30	0	6,823	0.00%
2018/11/22	4	75.48	0	0.00	75.00	4	6,906	0.06%
2018/11/21	12	77.41	11	77.04	77.40	1	6,980	0.01%
2018/11/20	8	76.73	0	0.00	76.50	8	6,924	0.12%
2018/11/19	45	78.70	11	79.53	78.10	34	6,854	0.50%
2018/11/16	5	78.20	15	78.22	78.40	-10	6,724	-0.15%
2018/11/15	15	76.49	44	77.87	77.50	-29	6,608	-0.44%
2018/11/14	6	74.37	32	75.26	76.50	-26	6,318	-0.41%
2018/11/13	34	68.54	34	68.75	72.60	0	6,119	0.00%
2018/11/09	0	0.00	2	68.70	69.20	-2	6,143	-0.03%
2018/11/08	6	67.80	6	67.50	68.00	0	6,344	0.00%
2018/11/07	13	68.46	2	67.30	67.50	11	6,581	0.17%
2018/11/06	1	68.70	11	68.15	68.00	-10	6,766	-0.15%
2018/11/05	1	68.60	2	69.40	68.40	-1	6,747	-0.01%
2018/11/01	2	72.70	3	72.43	72.90	-1	6,694	-0.01%
2018/10/31	1	71.30	37	70.96	70.70	-36	6,699	-0.54%
2018/10/30	4	69.10	2	69.70	69.50	2	6,655	0.03%
2018/10/29	5	68.54	6	69.12	69.60	-1	6,644	-0.02%
2018/10/26	8	68.13	20	67.90	67.80	-12	6,693	-0.18%
2018/10/25	30	69.23	0	0.00	69.20	30	6,758	0.44%
2018/10/24	31	70.05	87	69.23	70.40	-56	6,755	-0.83%
2018/10/23	23	70.68	1	70.30	70.20	22	6,734	0.33%
2018/10/22	28	70.59	4	70.75	71.50	24	6,793	0.35%
2018/10/16	10	68.20	7	68.60	68.50	3	7,026	0.04%
2018/10/15	22	65.54	25	67.42	66.40	-3	7,013	-0.04%
2018/10/12	14	63.83	4	64.00	65.50	10	7,102	0.14%
2018/10/09	0	0.00	5	69.10	68.00	-5	7,173	-0.07%
2018/10/08	4	66.60	7	67.20	66.60	-3	7,111	-0.04%
2018/10/05	7	65.81	2	65.40	65.00	5	7,119	0.07%
2018/10/04	5	67.20	0	0.00	67.10	5	7,149	0.07%
2018/10/03	0	0.00	5	68.70	68.40	-5	7,124	-0.07%
2018/10/02	5	68.20	9	68.80	68.00	-4	7,119	-0.06%
2018/09/28	9	67.82	5	67.50	68.20	4	7,059	0.06%
2018/09/27	0	0.00	5	68.50	67.90	-5	7,007	-0.07%
2018/09/26	0	0.00	1	67.30	67.00	-1	6,936	-0.01%
2018/09/21	5	67.20	0	0.00	67.40	5	6,847	0.07%
2018/09/19	0	0.00	1	69.30	69.20	-1	6,667	-0.01%
2018/09/18	20	70.87	19	70.84	69.60	1	6,522	0.02%
2018/09/17	22	78.27	1	77.90	77.30	21	6,180	0.34%
2018/09/14	0	0.00	0.2	77.50	77.50	-0.2	6,086	0.00%
2018/09/13	1.1	76.46	3	76.60	76.50	-1.9	6,037	-0.03%
2018/09/12	0.1	76.20	0	0.00	76.50	0.1	5,964	0.00%
2018/09/11	1	75.90	2	76.10	74.90	-1	5,888	-0.02%
2018/09/10	1	76.00	0	0.00	76.00	1	5,796	0.02%
2018/09/07	3	76.00	0	0.00	74.20	3	5,624	0.05%
2018/09/05	0	0.00	3	76.80	76.80	-3	5,505	-0.05%
2018/09/03	0	0.00	3	77.00	77.00	-3	5,475	-0.05%
2018/08/31	4	78.40	0	0.00	78.60	4	5,469	0.07%
2018/08/30	13	79.05	8	78.66	78.60	5	5,494	0.09%
2018/08/29	9	78.22	1	78.00	78.90	8	5,288	0.15%
2018/08/28	1	78.20	1	77.70	76.70	0	5,213	0.00%
2018/08/27	0	0.00	1	76.00	76.80	-1	5,159	-0.02%
2018/08/24	1	74.80	0	0.00	75.00	1	5,111	0.02%
2018/08/23	7	75.16	2	74.50	75.00	5	5,105	0.10%
2018/08/22	5	76.38	9	75.78	75.40	-4	5,084	-0.08%
2018/08/21	0	0.00	1	75.00	75.50	-1	5,024	-0.02%
2018/08/20	1	74.00	0	0.00	74.50	1	4,991	0.02%
2018/08/17	11	78.13	0	0.00	75.90	11	4,865	0.23%
2018/08/16	1	77.20	18	77.00	76.30	-17	4,712	-0.36%
2018/08/15	15	76.79	10	77.00	74.90	5	4,566	0.11%
2018/08/14	21	75.02	18	75.08	76.90	3	4,325	0.07%
2018/08/13	14	72.84	32	73.97	73.50	-18	4,058	-0.44%
2018/08/02	2	71.05	2	71.50	70.90	0	3,672	0.00%
2018/07/30	0	0.00	5	71.60	71.80	-5	3,504	-0.14%
2018/07/24	1	72.40	1	72.10	72.50	0	3,226	0.00%
2018/07/23	0	0.00	1	70.50	70.80	-1	3,015	-0.03%
2018/07/20	1	70.80	0	0.00	69.90	1	2,969	0.03%
2018/07/19	0	0.00	1	71.30	69.90	-1	2,910	-0.03%
2018/07/16	0	0.00	100	66.90	65.80	-100	2,580	-3.88%
2018/07/13	100	65.00	0	0.00	65.60	100	2,529	3.95%
2018/07/06	5	66.00	5	65.80	66.00	0	2,443	0.00%
2018/06/20	0	0.00	1	68.10	67.60	-1	2,767	-0.04%
2018/06/12	1	70.80	0	0.00	69.80	1	3,155	0.03%
2018/06/08	0	0.00	12	72.00	71.00	-12	3,384	-0.35%
2018/06/07	2	71.65	2	71.10	71.90	0	3,811	0.00%
2018/06/06	1	70.30	1	71.10	70.90	0	3,749	0.00%
2018/06/04	2	70.50	0	0.00	70.60	2	3,735	0.05%
2018/06/01	0	0.00	5	68.00	68.60	-5	3,677	-0.14%
2018/05/30	0	0.00	17	68.00	67.70	-17	3,678	-0.46%
2018/05/25	2	67.50	0	0.00	67.50	2	3,685	0.05%
2018/05/24	1	68.00	0	0.00	68.00	1	3,693	0.03%
2018/05/23	2	68.10	1	67.80	67.80	1	3,725	0.03%
2018/05/22	1	67.70	0	0.00	67.40	1	3,732	0.03%
2018/05/10	0	0.00	1	65.90	65.60	-1	3,900	-0.03%
2018/05/08	1	65.30	0	0.00	65.50	1	3,984	0.03%
2018/04/30	0	0.00	1	63.90	64.90	-1	4,037	-0.02%
2018/04/24	5	62.84	0	0.00	62.50	5	4,192	0.12%
2018/04/20	20	66.00	20	65.90	65.90	0	4,222	0.00%
2018/04/13	13	67.39	1	66.80	66.80	12	4,358	0.28%
2018/04/09	1	68.40	0	0.00	67.30	1	4,343	0.02%
2018/04/03	0	0.00	1	67.60	68.00	-1	4,342	-0.02%
2018/04/02	2	69.55	0	0.00	69.20	2	4,325	0.05%
2018/03/31	0	0.00	1	68.20	68.50	-1	4,344	-0.02%
2018/03/29	10	70.60	10	69.80	69.80	0	4,420	0.00%
2018/03/27	0	0.00	1	70.20	70.50	-1	4,395	-0.02%
2018/03/26	0	0.00	1	69.50	69.50	-1	4,342	-0.02%
2018/03/23	1	67.50	0	0.00	67.50	1	4,330	0.02%
2018/03/22	1	69.60	1	70.70	69.60	0	4,274	0.00%
2018/03/20	1	71.10	2	71.10	71.10	-1	4,175	-0.02%
2018/03/19	1	70.00	0	0.00	69.60	1	4,077	0.02%
2018/03/16	1	70.60	7	71.37	69.50	-6	4,050	-0.15%
2018/03/15	7	69.99	1	70.00	70.10	6	3,893	0.15%
2018/03/14	1	68.80	0	0.00	68.80	1	3,810	0.03%
2018/03/13	5	68.00	8	69.91	70.10	-3	3,720	-0.08%
2018/03/12	4	63.53	2	64.10	64.30	2	3,300	0.06%
2018/03/09	1	62.90	0	0.00	62.70	1	3,314	0.03%
2018/03/08	10	63.40	10	62.60	62.60	0	3,334	0.00%
2018/03/07	0	0.00	2	64.00	63.90	-2	3,429	-0.06%
2018/03/06	1	63.30	1	63.20	63.00	0	3,577	0.00%
2018/03/01	1	64.30	0	0.00	64.20	1	3,763	0.03%
2018/02/27	0	0.00	1	63.90	63.90	-1	3,770	-0.03%
2018/02/23	4	62.30	4	63.50	63.50	0	3,777	0.00%
2018/02/21	1	61.00	10	61.65	61.00	-9	3,802	-0.24%
2018/02/07	1	62.60	1	63.50	62.90	0	3,999	0.00%
2018/02/06	11	60.68	2	61.80	60.60	9	4,104	0.22%
2018/02/05	1	64.40	0	0.00	64.70	1	4,116	0.02%
2018/02/01	2	69.05	2	69.20	68.20	0	4,247	0.00%
2018/01/19	1	69.30	1	69.70	68.90	0	5,369	0.00%
2018/01/10	0	0.00	1	68.80	68.20	-1	6,417	-0.02%
2018/01/09	1	69.80	0	0.00	69.20	1	6,405	0.02%
2018/01/08	0	0.00	16	68.25	68.40	-16	6,344	-0.25%
2018/01/04	12	66.58	2	66.60	66.90	10	6,328	0.16%
2018/01/03	1	66.40	0	0.00	66.10	1	6,464	0.02%