臻鼎-KY (4958)-台新-中壢券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,978張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	4	117.13	3	116.33	115.50	1	7,960	0.01%
2024/05/02	0	0.00	1	115.00	115.00	-1	7,930	-0.01%
2024/04/30	0	0.00	2	116.25	116.00	-2	7,926	-0.03%
2024/04/29	3	115.00	2	116.00	116.50	1	7,887	0.01%
2024/04/26	0	0.00	1	114.50	114.00	-1	7,865	-0.01%
2024/04/24	0	0.00	1	117.00	117.00	-1	7,880	-0.01%
2024/04/22	0	0.00	2	113.00	113.00	-2	7,861	-0.03%
2024/04/19	5	111.90	0	0.00	112.00	5	7,771	0.06%
2024/04/18	2	113.00	0	0.00	112.50	2	7,633	0.03%
2024/04/16	4	114.63	84	112.77	112.50	-80	7,462	-1.07%
2024/04/15	2	115.25	26	115.00	115.50	-24	7,425	-0.32%
2024/04/12	1	116.50	2	116.50	117.50	-1	7,300	-0.01%
2024/04/11	8	117.69	1	117.50	117.50	7	7,228	0.10%
2024/04/10	9	120.72	26	118.60	119.00	-17	7,158	-0.24%
2024/04/09	3	123.33	0	0.00	123.50	3	6,937	0.04%
2024/04/08	11	124.68	0	0.00	125.50	11	6,753	0.16%
2024/04/03	19	131.11	6	130.50	129.50	13	6,495	0.20%
2024/04/02	3	130.83	16	131.22	132.00	-13	6,231	-0.21%
2024/04/01	7	128.50	50	128.95	126.50	-43	5,618	-0.77%
2024/03/29	2	126.00	3	125.17	125.00	-1	5,180	-0.02%
2024/03/28	2	120.50	124	122.95	125.00	-122	4,894	-2.49%	大賣/鉅額交易
2024/03/27	1	115.50	2	114.00	115.50	-1	4,312	-0.02%
2024/03/26	0	0.00	1	109.50	111.00	-1	4,269	-0.02%
2024/03/25	2	113.50	3	115.00	112.50	-1	4,272	-0.02%
2024/03/22	2	114.50	44	114.69	115.00	-42	4,250	-0.99%
2024/03/21	2	112.25	31	112.52	113.00	-29	4,138	-0.70%
2024/03/20	2	110.00	31	110.85	111.00	-29	4,063	-0.71%
2024/03/19	1	108.50	12	107.00	107.50	-11	3,883	-0.28%
2024/03/15	1	104.50	3	106.50	106.50	-2	3,816	-0.05%
2024/03/14	1	104.00	4	105.88	106.00	-3	3,665	-0.08%
2024/03/13	5	107.00	4.5	108.83	108.00	0.5	3,525	0.01%
2024/03/12	0	0.00	12	103.92	104.00	-12	3,237	-0.37%
2024/03/06	2	100.25	0	0.00	100.50	2	3,141	0.06%
2024/03/01	0	0.00	6	99.60	99.40	-6	3,162	-0.19%
2024/02/29	1	99.30	0	0.00	100.50	1	3,169	0.03%
2024/02/27	6	100.50	0	0.00	99.60	6	3,162	0.19%
2024/02/26	1	99.20	0	0.00	99.40	1	3,225	0.03%
2024/02/23	0	0.00	2	98.70	98.40	-2	3,220	-0.06%
2024/02/22	1	99.40	0	0.00	98.90	1	3,257	0.03%
2024/02/21	1	99.50	1	99.00	99.20	0	3,282	0.00%
2024/02/16	2	98.25	0	0.00	98.00	2	3,241	0.06%
2024/02/05	2	98.15	0	0.00	98.50	2	3,221	0.06%
2024/02/02	2	99.95	0	0.00	99.40	2	3,208	0.06%
2024/01/31	10	101.00	0	0.00	101.00	10	3,215	0.31%
2024/01/25	1	101.00	0	0.00	101.50	1	3,291	0.03%
2024/01/22	1	101.00	0	0.00	101.50	1	3,273	0.03%
2024/01/18	1	98.90	0	0.00	99.80	1	3,256	0.03%
2024/01/17	1.5	101.17	0	0.00	101.50	1.5	3,206	0.05%
2024/01/16	8	101.50	0	0.00	103.00	8	3,188	0.25%
2024/01/15	0	0.00	1.4	102.21	102.00	-1.4	3,176	-0.04%
2024/01/11	3	103.17	1	103.50	104.00	2	3,183	0.06%
2024/01/10	1.2	104.38	1	103.50	103.00	0.2	3,203	0.01%
2024/01/09	1.2	105.17	1	106.00	106.50	0.2	3,190	0.01%
2024/01/08	0	0.00	1	108.50	109.00	-1	3,130	-0.03%
2024/01/05	3	110.33	3	110.50	110.00	0	3,109	0.00%
2024/01/04	0.4	110.00	1	110.50	110.00	-0.6	3,092	-0.02%
2024/01/03	0	0.00	3	109.00	108.50	-3	3,064	-0.10%
2024/01/02	2.1	108.00	2	108.50	108.50	0.1	3,024	0.00%
2023/12/29	1	108.50	0	0.00	109.00	1	2,979	0.03%
2023/12/28	0.4	108.50	0.5	109.00	109.50	-0.1	2,961	0.00%
2023/12/27	0.1	108.00	0	0.00	108.50	0.1	2,903	0.00%
2023/12/20	0	0.00	1	109.00	107.00	-1	2,736	-0.04%
2023/12/15	0	0.00	1	107.00	106.50	-1	2,605	-0.04%
2023/12/12	1	106.00	1	105.50	106.50	0	2,649	0.00%
2023/12/11	3	104.50	5	105.50	104.50	-2	2,633	-0.08%
2023/12/07	4	104.00	3	103.67	103.50	1	2,606	0.04%
2023/12/05	5	102.00	0	0.00	103.00	5	2,637	0.19%
2023/11/29	1	104.00	0	0.00	104.50	1	2,624	0.04%
2023/11/28	1	103.50	0	0.00	104.50	1	2,598	0.04%
2023/11/27	1	105.00	1.2	103.25	103.00	-0.2	2,618	-0.01%
2023/11/24	5	106.00	5	104.50	105.00	0	2,610	0.00%
2023/11/22	2	102.00	2	103.00	103.00	0	2,512	0.00%
2023/11/21	2	102.00	2	103.00	104.00	0	2,510	0.00%
2023/11/20	1	102.00	0	0.00	102.00	1	2,472	0.04%
2023/11/17	0	0.00	1	104.50	104.50	-1	2,436	-0.04%
2023/11/13	1	102.50	1	103.00	103.00	0	2,410	0.00%
2023/11/10	0	0.00	2	103.00	102.00	-2	2,423	-0.08%
2023/11/09	1	102.50	0	0.00	103.50	1	2,446	0.04%
2023/11/08	0	0.00	6	102.58	103.00	-6	2,480	-0.24%
2023/11/06	2	101.00	2	101.00	102.50	0	2,661	0.00%
2023/11/02	2	98.10	2	99.30	101.00	0	2,615	0.00%
2023/11/01	2	96.80	2	97.30	97.50	0	2,562	0.00%
2023/10/31	0	0.00	1	97.10	97.50	-1	2,552	-0.04%
2023/10/30	0	0.00	1	96.30	96.50	-1	2,589	-0.04%
2023/10/26	1	96.20	0	0.00	95.90	1	2,636	0.04%
2023/10/25	0	0.00	4	98.90	99.00	-4	2,612	-0.15%
2023/10/23	5	95.44	0	0.00	95.20	5	2,581	0.19%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/10/17	0	0.00	1	101.00	100.50	-1	2,613	-0.04%
2023/10/16	0	0.00	1	101.50	102.00	-1	2,638	-0.04%
2023/10/13	0	0.00	2	101.50	101.50	-2	2,681	-0.07%
2023/10/12	0	0.00	3	100.33	101.00	-3	2,683	-0.11%
2023/10/11	0	0.00	5	100.50	100.50	-5	2,690	-0.19%
2023/10/06	1	98.10	1	98.50	98.50	0	2,681	0.00%
2023/09/25	0	99.30	0	0.00	99.50	0	2,717	0.00%
2023/09/21	4	98.33	0	0.00	97.70	4	2,749	0.15%
2023/09/14	0	0.00	2	100.00	100.50	-2	2,780	-0.07%
2023/09/13	2	98.85	0	0.00	98.80	2	2,812	0.07%
2023/09/12	0	0.00	4	97.90	98.60	-4	2,858	-0.14%
2023/09/08	1	95.90	0	0.00	96.50	1	2,864	0.03%
2023/09/06	3	99.13	0	0.00	99.00	3	2,849	0.11%
2023/09/05	0	97.20	2	97.30	97.30	-2	2,830	-0.07%
2023/09/04	5	96.30	1	96.50	97.00	4	2,863	0.14%
2023/09/01	0	97.00	0	0.00	96.80	0	2,881	0.00%
2023/08/31	0	97.80	0	0.00	96.70	0	2,895	0.00%
2023/08/30	0	0.00	1	96.70	96.80	-1	2,915	-0.03%
2023/08/29	0.6	95.40	0	0.00	95.10	0.6	2,961	0.02%
2023/08/28	1	95.60	1	96.40	95.90	0	2,973	0.00%
2023/08/24	2	95.80	0	0.00	95.70	2	3,085	0.06%
2023/08/22	6	95.30	0	0.00	95.70	6	3,122	0.19%
2023/08/21	10	96.00	0	0.00	95.90	10	3,146	0.32%
2023/08/18	1	95.90	0	0.00	95.10	1	3,156	0.03%
2023/08/16	1	94.60	0	0.00	96.30	1	3,200	0.03%
2023/08/11	31	96.42	0	0.00	96.00	31	3,207	0.97%
2023/08/10	28.2	97.93	6	98.43	98.50	22.2	3,205	0.69%
2023/08/09	0	0.00	3	105.50	105.00	-3	3,023	-0.10%
2023/08/08	0	106.50	0	0.00	105.50	0	3,063	0.00%
2023/08/04	0	104.50	1	105.00	104.50	-1	3,260	-0.03%
2023/08/02	4	104.50	0	0.00	104.50	4	3,288	0.12%
2023/08/01	0	0.00	1	107.00	106.50	-1	3,289	-0.03%
2023/07/31	5	106.50	0	0.00	105.00	5	3,257	0.15%
2023/07/28	2	105.00	0	0.00	105.50	2	3,242	0.06%
2023/07/26	1	105.50	0	0.00	105.50	1	3,262	0.03%
2023/07/24	2	104.75	0	0.00	105.00	2	3,297	0.06%
2023/07/21	4	105.00	0	0.00	104.50	4	3,306	0.12%
2023/07/18	1	106.50	3	106.83	107.00	-2	3,328	-0.06%
2023/07/17	0	0.00	2	107.50	107.00	-2	3,287	-0.06%
2023/07/14	3	105.33	3	105.83	106.00	0	3,297	0.00%
2023/07/13	2	106.00	0	0.00	105.00	2	3,280	0.06%
2023/07/12	0.3	105.00	0	0.00	105.50	0.3	3,284	0.01%
2023/07/11	0	0.00	1	105.50	105.50	-1	3,306	-0.03%
2023/07/07	4	104.50	1	105.50	105.00	3	3,358	0.09%
2023/07/06	12	105.08	0	0.00	105.00	12	3,375	0.36%
2023/07/05	0	0.00	1	106.50	106.50	-1	3,380	-0.03%
2023/07/04	4	105.50	0	0.00	106.00	4	3,379	0.12%
2023/07/03	3	105.67	0	0.00	105.50	3	3,398	0.09%
2023/06/29	6	105.00	0	0.00	104.50	6	3,496	0.17%
2023/06/28	17	105.79	0	0.00	105.50	17	3,482	0.49%
2023/06/27	2	106.25	0	0.00	106.00	2	3,486	0.06%
2023/06/26	0	0.00	5	109.50	109.00	-5	3,484	-0.14%
2023/06/21	1	106.00	0	0.00	106.50	1	3,468	0.03%
2023/06/20	17	106.09	0	0.00	105.50	17	3,471	0.49%
2023/06/19	5	106.50	0	0.00	106.50	5	3,475	0.14%
2023/06/16	10	107.45	0	0.00	107.00	10	3,498	0.29%
2023/06/15	16	107.63	0	0.00	107.50	16	3,440	0.47%
2023/06/14	23	108.50	0	0.00	108.00	23	3,531	0.65%
2023/06/13	15	108.00	5	107.50	108.50	10	3,585	0.28%
2023/06/12	10	106.75	0	0.00	107.50	10	3,679	0.27%
2023/06/09	11	107.27	0	0.00	107.50	11	3,890	0.28%
2023/06/08	21	107.98	0	0.00	107.50	21	3,940	0.53%
2023/06/06	1	108.50	0	0.00	108.50	1	4,037	0.02%
2023/06/05	2.5	108.90	0	0.00	108.50	2.5	4,089	0.06%
2023/06/02	2	114.50	0	0.00	114.50	2	4,132	0.05%
2023/06/01	0	0.00	11	115.05	115.50	-11	4,096	-0.27%
2023/05/31	0	0.00	15	116.00	116.00	-15	4,098	-0.37%
2023/05/30	0	0.00	26	115.31	115.50	-26	4,056	-0.64%
2023/05/29	1	114.00	10	114.75	114.50	-9	4,041	-0.22%
2023/05/26	0	0.00	3	113.00	114.00	-3	4,056	-0.07%
2023/05/24	1	112.50	6	112.92	113.00	-5	4,060	-0.12%
2023/05/23	1	112.00	0	0.00	112.00	1	4,036	0.02%
2023/05/22	5	113.50	6	112.67	113.50	-1	3,994	-0.03%
2023/05/19	0	0.00	9	112.06	113.00	-9	3,976	-0.23%
2023/05/18	1	110.50	2	109.50	110.00	-1	3,958	-0.03%
2023/05/16	1	108.00	0	0.00	107.50	1	3,892	0.03%
2023/05/15	10.2	105.50	0	0.00	105.00	10.2	3,863	0.26%
2023/05/12	1	105.00	0	0.00	105.00	1	3,857	0.03%
2023/05/11	43	106.37	0	0.00	106.00	43	3,814	1.13%
2023/05/10	1	113.50	0	0.00	114.00	1	3,701	0.03%
2023/05/09	1	115.00	16	115.09	115.00	-15	3,694	-0.41%
2023/05/08	2	115.25	1	116.00	115.50	1	3,669	0.03%
2023/04/28	1	112.00	0	0.00	111.50	1	3,754	0.03%
2023/04/18	0	0.00	6	113.08	113.50	-6	3,685	-0.16%
2023/04/12	0	0.00	1	114.00	113.50	-1	3,704	-0.03%
2023/04/06	0	0.00	1	115.50	115.50	-1	3,735	-0.03%
2023/03/30	0	0.00	5	113.60	114.00	-5	3,805	-0.13%
2023/03/29	1	111.50	0	0.00	112.00	1	3,928	0.03%
2023/03/28	2	111.50	0	0.00	111.00	2	4,094	0.05%
2023/03/24	0	0.00	1	110.50	110.50	-1	4,365	-0.02%
2023/03/23	1	109.50	0	0.00	109.50	1	4,328	0.02%
2023/03/22	1	109.50	3	110.00	110.00	-2	4,349	-0.05%
2023/03/16	11	107.45	0	0.00	107.50	11	4,400	0.25%
2023/03/15	12	107.88	0	0.00	107.50	12	4,430	0.27%
2023/03/14	19	110.39	16	108.59	108.50	3	4,464	0.07%
2023/03/13	0	0.00	1	115.00	115.50	-1	4,372	-0.02%
2023/03/10	1	113.00	0	0.00	114.00	1	4,366	0.02%
2023/03/09	1	117.50	0	0.00	117.00	1	4,365	0.02%
2023/03/07	0	0.00	1	118.00	117.50	-1	4,285	-0.02%
2023/03/06	2	115.00	1	115.00	115.00	1	4,197	0.02%
2023/03/03	0	0.00	6	115.08	114.50	-6	4,178	-0.14%
2023/03/02	0	0.00	1	114.00	113.50	-1	4,160	-0.02%
2023/03/01	0	112.00	5.1	114.49	114.00	-5.1	4,152	-0.12%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/22	0	114.00	0	0.00	114.50	0	4,141	0.00%
2023/02/20	0	0.00	1	114.50	114.50	-1	4,260	-0.02%
2023/02/17	5	114.50	2	114.25	114.50	3	4,350	0.07%
2023/02/16	2	114.00	1	114.50	114.00	1	4,416	0.02%
2023/02/13	0	0.00	5	112.00	113.00	-5	4,610	-0.11%
2023/02/09	2	112.50	0	0.00	112.50	2	4,766	0.04%
2023/02/08	3	112.17	0	0.00	112.50	3	4,807	0.06%
2023/02/06	1	113.00	0	0.00	112.50	1	4,812	0.02%
2023/02/03	0	0.00	1	112.50	112.50	-1	4,826	-0.02%
2023/02/02	0	0.00	2	112.50	113.00	-2	4,845	-0.04%
2023/02/01	2	112.00	3	112.00	111.50	-1	4,822	-0.02%
2023/01/16	0	107.50	0	0.00	106.50	0	4,931	0.00%
2023/01/12	1	106.50	3	106.50	106.50	-2	5,021	-0.04%
2023/01/11	11	108.18	5	107.50	107.50	6	5,081	0.12%
2023/01/10	8	107.56	6	108.00	108.00	2	5,114	0.04%
2023/01/09	5	107.50	1	106.50	107.50	4	5,124	0.08%
2023/01/06	1	105.00	1	104.50	104.50	0	5,115	0.00%
2023/01/05	6	105.25	5	106.00	103.50	1	5,148	0.02%
2022/12/30	1	105.50	1	106.00	105.00	0	5,090	0.00%
2022/12/29	10	104.25	0	0.00	105.00	10	5,117	0.20%
2022/12/28	3	104.33	3	105.33	105.00	0	5,119	0.00%
2022/12/27	4	107.50	4	108.00	107.00	0	5,096	0.00%
2022/12/21	0	0.00	1	108.50	109.00	-1	5,182	-0.02%
2022/12/20	6	111.33	8	111.56	110.00	-2	5,046	-0.04%
2022/12/19	0	0.00	1	114.50	113.00	-1	4,920	-0.02%
2022/12/13	1	113.00	0	0.00	112.50	1	4,634	0.02%
2022/12/09	2	117.25	2	116.00	116.00	0	4,598	0.00%
2022/12/08	9	116.67	2	115.00	117.00	7	4,574	0.15%
2022/12/07	1	123.00	1.2	125.98	122.50	-0.2	4,475	0.00%
2022/12/06	2	127.00	3	126.50	127.00	-1	4,408	-0.02%
2022/12/05	0	0.00	5	125.20	125.50	-5	4,303	-0.12%
2022/12/02	2	122.49	2	122.50	122.50	0	4,187	0.00%
2022/12/01	1	121.50	3	120.83	121.00	-2	4,176	-0.05%
2022/11/30	2	119.00	0	0.00	119.50	2	4,194	0.05%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/24	1	118.00	0	0.00	119.00	1	4,265	0.02%
2022/11/23	1	118.00	3	119.32	119.50	-2	4,284	-0.05%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/18	0	118.50	0	0.00	118.50	0	4,318	0.00%
2022/11/16	0	0.00	7	120.29	120.00	-7	4,351	-0.16%
2022/11/15	0	0.00	3	118.50	119.00	-3	4,269	-0.07%
2022/11/14	0.1	116.30	3	117.67	118.00	-3	4,215	-0.07%
2022/11/11	0	0.00	2	117.00	116.00	-2	4,172	-0.05%
2022/11/10	0	0.00	1	114.50	114.50	-1	4,094	-0.02%
2022/11/08	1	113.03	2	113.00	113.50	-1	4,113	-0.02%
2022/11/07	1	112.50	0	0.00	112.50	1	4,155	0.02%
2022/11/04	11	112.14	10	112.50	113.00	1	4,186	0.02%
2022/11/03	0	0.00	6	110.92	111.50	-6	4,298	-0.14%
2022/10/31	1	105.50	1	105.50	106.00	0	4,304	0.00%
2022/10/27	0	0.00	1	106.00	105.00	-1	4,348	-0.02%
2022/10/26	1	101.50	0	0.00	103.50	1	4,320	0.02%
2022/10/24	0	0.00	1	105.00	106.50	-1	4,280	-0.02%
2022/10/21	1	103.00	0	0.00	102.00	1	4,273	0.02%
2022/10/20	0	104.00	0	0.00	105.00	0	4,275	0.00%
2022/10/19	0	0.00	2	107.00	107.00	-2	4,239	-0.05%
2022/10/18	0	0.00	2	110.00	110.00	-2	4,209	-0.05%
2022/10/14	0	0.00	5	111.00	111.00	-5	4,355	-0.11%
2022/10/13	0	0.00	1	109.00	106.50	-1	4,489	-0.02%
2022/10/11	1	105.00	0	0.00	105.50	1	4,593	0.02%
2022/10/07	1	109.50	1	109.50	109.00	0	4,666	0.00%
2022/10/06	1	109.00	1	109.50	109.00	0	4,699	0.00%
2022/10/05	0	0.00	1	109.00	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	0	107.00	107.50	0	4,656	0.00%
2022/10/03	1	102.50	0	0.00	102.50	1	4,634	0.02%
2022/09/30	5	105.50	0.4	106.00	106.00	4.6	4,630	0.10%
2022/09/26	1	110.00	0	0.00	109.00	1	4,591	0.02%
2022/09/23	0	0.00	2	113.25	113.50	-2	4,672	-0.04%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/08	1	113.50	1	114.48	114.00	0	4,992	0.00%
2022/09/07	0	0.00	1	110.00	112.50	-1	5,051	-0.02%
2022/09/06	1	113.50	0	0.00	113.50	1	5,064	0.02%
2022/09/02	1	109.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	2	110.25	0	0.00	111.00	2	5,012	0.04%
2022/08/31	1	113.00	0	0.00	114.00	1	4,974	0.02%
2022/08/24	1	112.50	2	112.52	113.50	-1	5,328	-0.02%
2022/08/23	2	115.00	1	115.00	115.00	1	5,538	0.02%
2022/08/22	1	117.00	0	116.00	117.00	1	5,883	0.02%
2022/08/17	2	117.25	0	118.00	117.50	2	6,229	0.03%
2022/08/16	0	0.00	2	118.00	118.50	-2	6,271	-0.03%
2022/08/15	1	115.50	1	117.50	117.50	0	6,250	0.00%
2022/08/12	3	117.00	3	116.33	117.00	0	6,214	0.00%
2022/08/11	8	119.50	9	118.56	118.00	-1	6,179	-0.02%
2022/08/10	1	117.00	0	0.00	118.00	1	6,048	0.02%
2022/08/08	2	114.25	3	115.00	115.50	-1	5,897	-0.02%
2022/08/05	0	0.00	2	113.00	113.50	-2	5,889	-0.03%
2022/08/04	1	110.00	0	0.00	111.50	1	5,911	0.02%
2022/08/03	0	0.00	1	112.50	113.00	-1	5,923	-0.02%
2022/08/02	1	110.00	0	0.00	111.00	1	5,903	0.02%
2022/08/01	2	113.75	3	114.50	113.50	-1	5,881	-0.02%
2022/07/29	0	0.00	15	112.83	113.00	-15	5,877	-0.26%
2022/07/28	1	111.50	0	0.00	111.50	1	5,882	0.02%
2022/07/27	1	113.00	10	113.00	113.00	-9	5,862	-0.15%
2022/07/26	0	0.00	10	111.50	111.00	-10	5,845	-0.17%
2022/07/25	0	0.00	10	113.00	112.50	-10	5,852	-0.17%
2022/07/22	2	113.00	1	112.50	112.50	1	5,834	0.02%
2022/07/21	1	110.00	25	112.66	113.50	-24	5,817	-0.41%
2022/07/20	9	109.00	22	108.98	109.00	-13	5,704	-0.23%
2022/07/19	1	104.50	0	0.00	104.00	1	5,614	0.02%
2022/07/18	10	103.95	10	104.15	104.00	0	5,620	0.00%
2022/07/15	2	99.55	4	99.65	100.50	-2	5,599	-0.04%
2022/07/14	1	95.50	0	0.00	96.30	1	5,579	0.02%
2022/07/13	1	95.31	0	0.00	94.50	1	5,577	0.02%
2022/07/12	0	0.00	2	94.10	94.10	-2	5,593	-0.04%
2022/07/11	0	0.00	1	96.00	96.00	-1	5,628	-0.02%
2022/07/08	5	96.20	1	95.90	96.00	4	5,669	0.07%
2022/07/06	11	93.83	0	0.00	92.30	11	5,694	0.19%
2022/07/05	8	96.83	1	97.30	96.30	7	5,711	0.12%
2022/07/04	5	97.70	0	0.00	97.60	5	5,739	0.09%
2022/07/01	0	0.00	1.3	98.73	95.80	-1.3	5,865	-0.02%
2022/06/30	3.3	102.70	2	102.50	103.00	1.3	5,777	0.02%
2022/06/29	3	106.17	2.5	105.80	106.50	0.5	5,744	0.01%
2022/06/28	1	104.50	11.5	104.98	104.50	-10.5	5,741	-0.18%
2022/06/24	15	102.67	0	0.00	102.00	15	5,788	0.26%
2022/06/23	21	101.26	0	0.00	101.50	21	5,909	0.36%
2022/06/22	12.2	102.03	0	0.00	102.00	12.2	5,983	0.20%
2022/06/20	27.8	102.83	0	0.00	102.00	27.8	6,109	0.46%
2022/06/17	5	109.40	0	0.00	111.00	5	6,100	0.08%
2022/06/16	0	0.00	10	112.25	111.00	-10	6,177	-0.16%
2022/06/14	0	0.00	2	114.00	116.00	-2	6,548	-0.03%
2022/06/13	2.3	114.07	0	0.00	114.50	2.3	6,525	0.04%
2022/06/10	0.2	116.50	0	0.00	116.50	0.2	6,497	0.00%
2022/06/09	4	118.00	16	118.38	118.00	-12	6,475	-0.19%
2022/06/08	0.2	117.50	1	118.00	118.00	-0.8	6,448	-0.01%
2022/06/07	4	118.13	32	117.50	118.00	-28	6,428	-0.44%
2022/06/06	41	119.23	7	119.00	118.00	34	6,344	0.54%
2022/06/02	3.3	116.20	44	116.08	116.00	-40.7	6,235	-0.65%
2022/06/01	5	119.10	7	118.64	119.00	-2	6,125	-0.03%
2022/05/31	5	119.70	12	120.42	121.00	-7	5,982	-0.12%
2022/05/30	3	119.50	11	119.50	118.50	-8	5,703	-0.14%
2022/05/27	2	114.75	0	0.00	114.50	2	5,320	0.04%
2022/05/26	3	115.33	4.2	115.70	115.50	-1.2	5,226	-0.02%
2022/05/25	1	111.50	5	112.30	113.00	-4	5,015	-0.08%
2022/05/24	9	110.94	12	110.92	111.00	-3	4,933	-0.06%
2022/05/23	1	109.00	1	109.50	109.00	0	4,840	0.00%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/19	0	0.00	22	108.48	108.50	-22	4,793	-0.46%
2022/05/18	0	0.00	3	107.50	107.50	-3	4,748	-0.06%
2022/05/17	0	0.00	3	107.17	107.50	-3	4,734	-0.06%
2022/05/16	1	104.50	0	0.00	105.00	1	4,711	0.02%
2022/05/13	0	0.00	3	105.17	105.50	-3	4,689	-0.06%
2022/05/12	0	0.00	1	103.50	102.00	-1	4,665	-0.02%
2022/05/11	11	101.23	0	0.00	101.00	11	4,637	0.24%
2022/05/10	0	0.00	1	102.02	103.50	-1	4,622	-0.02%
2022/05/09	14	104.07	0	0.00	102.50	14	4,660	0.30%
2022/05/06	7	105.36	4	106.25	108.00	3	4,622	0.06%
2022/05/05	0	0.00	10	108.25	108.00	-10	4,614	-0.22%
2022/05/04	1	109.00	0	107.94	108.50	1	4,594	0.02%
2022/05/03	0	0.00	6	106.58	107.00	-6	4,591	-0.13%
2022/04/28	0	0.00	1	104.00	105.00	-1	4,610	-0.02%
2022/04/27	15	102.73	0	0.00	105.00	15	4,608	0.33%
2022/04/26	7	103.86	2	105.50	105.50	5	4,559	0.11%
2022/04/25	18	105.56	3	105.84	104.50	15	4,490	0.33%
2022/04/22	0	110.00	3	110.50	110.50	-3	4,376	-0.07%
2022/04/21	0	0.00	6	110.83	111.50	-6	4,330	-0.14%
2022/04/20	2	109.50	1	108.99	109.50	1	4,225	0.02%
2022/04/19	0	0.00	6.1	107.17	106.50	-6.1	4,137	-0.15%
2022/04/18	4	104.00	5.5	104.82	105.00	-1.5	4,106	-0.04%
2022/04/15	14	105.00	2	105.00	105.00	12	4,081	0.29%
2022/04/14	21	107.88	1	108.00	107.50	20	4,072	0.49%
2022/04/13	2	106.50	4	107.75	108.00	-2	4,044	-0.05%
2022/04/12	2	104.50	2.1	105.49	105.00	-0.1	4,009	0.00%
2022/04/11	4	105.75	1	105.50	106.00	3	3,952	0.08%
2022/04/08	14	109.46	13	108.77	108.00	1	3,871	0.03%
2022/04/07	5	108.30	28	110.11	107.50	-23	3,804	-0.60%
2022/04/06	5	106.40	1	106.50	107.00	4	3,658	0.11%
2022/04/01	2.1	107.04	12	108.00	108.50	-10	3,606	-0.28%
2022/03/31	6	108.33	0	0.00	107.50	6	3,572	0.17%
2022/03/30	6.5	108.88	3	109.33	109.50	3.5	3,464	0.10%
2022/03/29	6	110.67	10	112.85	110.50	-4	3,393	-0.12%
2022/03/28	1	111.50	11	110.64	112.00	-10	3,287	-0.30%
2022/03/25	21	109.24	13	109.96	109.50	8	3,141	0.25%
2022/03/24	11	109.91	22	109.27	110.00	-11	3,027	-0.36%
2022/03/23	12.2	109.59	12	109.54	109.50	0.2	2,975	0.01%
2022/03/22	0	0.00	4	108.13	109.00	-4	2,825	-0.14%
2022/03/21	5	109.10	9	108.06	108.50	-4	2,784	-0.14%
2022/03/18	13	107.08	168	106.96	107.50	-155	2,602	-5.96%	大賣/鉅額交易
2022/03/17	21	103.36	62	102.37	104.00	-41	2,347	-1.75%
2022/03/16	15	95.61	15	93.73	96.00	0	2,091	0.00%
2022/03/15	1	93.60	0	0.00	92.90	1	2,076	0.05%
2022/03/11	0	0.00	1	94.80	94.40	-1	2,096	-0.05%
2022/03/10	12	95.01	10	94.00	95.00	2	2,108	0.09%
2022/03/09	15	92.38	10	91.97	92.20	5	2,117	0.24%
2022/03/08	0.1	91.76	0	0.00	91.00	0.1	2,153	0.00%
2022/03/07	10	91.20	1	91.30	91.70	9	2,156	0.42%
2022/03/03	5	94.70	0	0.00	94.80	5	2,207	0.23%
2022/03/01	6	94.18	0	0.00	94.40	6	2,245	0.27%
2022/02/25	1.1	92.50	0	0.00	92.00	1.1	2,239	0.05%
2022/02/24	1	93.50	0	0.00	92.40	1	2,244	0.04%
2022/02/22	0.1	93.80	0	0.00	93.70	0.1	2,265	0.00%
2022/02/21	2	94.05	0	0.00	94.40	2	2,270	0.09%
2022/02/18	1	93.90	1	93.80	93.60	0	2,389	0.00%
2022/02/17	0	0.00	5	94.30	94.40	-5	2,390	-0.21%
2022/02/14	7	92.07	0	0.00	92.50	7	2,481	0.28%
2022/02/11	1	94.80	1	94.60	94.60	0	2,490	0.00%
2022/02/10	5	94.72	1	94.80	94.90	4	2,534	0.16%
2022/02/09	13.1	94.94	7	94.59	95.30	6.1	2,524	0.24%
2022/02/08	5	97.10	0	0.00	96.50	5	2,527	0.20%
2022/02/07	3	95.73	1	95.10	96.40	2	2,584	0.08%
2022/01/26	1	94.50	0	0.00	94.30	1	2,578	0.04%
2022/01/25	1	95.80	0	0.00	95.30	1	2,602	0.04%
2022/01/24	0	0.00	2	96.40	96.40	-2	2,605	-0.08%
2022/01/21	21	98.57	0	0.00	98.00	21	2,595	0.81%
2022/01/19	0	0.00	2	101.00	101.00	-2	2,552	-0.08%
2022/01/18	0	0.00	2	101.00	100.50	-2	2,541	-0.08%
2022/01/17	0	0.00	2	100.00	100.00	-2	2,538	-0.08%
2022/01/14	9	99.52	1	99.80	99.10	8	2,544	0.31%
2022/01/13	2	100.50	4	101.50	101.00	-2	2,527	-0.08%
2022/01/12	7	100.71	0	0.00	101.50	7	2,538	0.28%
2022/01/11	2	101.00	0	0.00	101.00	2	2,544	0.08%
2022/01/07	5	103.00	5	103.00	101.50	0	2,529	0.00%
2022/01/06	0	0.00	2	102.00	102.50	-2	2,485	-0.08%
2022/01/05	5	100.90	3	101.33	101.00	2	2,474	0.08%
2022/01/04	0	0.00	2	101.00	100.50	-2	2,453	-0.08%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	0	0.00	1	101.50	100.50	-1	2,457	-0.04%
2021/12/29	0	0.00	3	101.50	102.00	-3	2,480	-0.12%
2021/12/28	1	101.50	0	0.00	101.00	1	2,475	0.04%
2021/12/27	0	0.00	6	101.50	101.50	-6	2,509	-0.24%
2021/12/24	0	0.00	2	101.00	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	14	100.05	100.50	-14	2,579	-0.54%
2021/12/21	1	97.50	0	0.00	97.90	1	2,645	0.04%
2021/12/16	0	0.00	2	98.40	98.70	-2	2,775	-0.07%
2021/12/15	1	96.50	0	0.00	96.10	1	2,798	0.04%
2021/12/14	10	97.49	1	98.00	97.10	9	2,789	0.32%
2021/12/10	0	0.00	5	99.10	99.10	-5	2,784	-0.18%
2021/12/09	1	99.10	7	99.10	99.10	-6	2,775	-0.22%
2021/12/03	0	98.40	0	0.00	98.20	0	2,736	0.00%
2021/12/02	6	98.00	0	0.00	98.00	6	2,735	0.22%
2021/12/01	0	0.00	0.1	99.10	99.50	-0.1	2,712	0.00%
2021/11/30	5	98.80	0	0.00	98.00	5	2,703	0.18%
2021/11/26	11	99.59	1	99.30	99.10	10	2,689	0.37%
2021/11/25	2	101.00	0	0.00	101.50	2	2,784	0.07%
2021/11/24	4	100.75	4	101.75	102.00	0	2,791	0.00%
2021/11/22	2	100.00	7	101.36	102.50	-5	2,757	-0.18%
2021/11/19	0.1	99.90	0	0.00	100.00	0.1	2,723	0.00%
2021/11/18	2	99.50	1	100.00	100.00	1	2,720	0.04%
2021/11/17	7	100.00	4	101.25	100.00	3	2,698	0.11%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	0	0.00	3.1	103.00	102.50	-3.1	2,648	-0.12%
2021/11/12	1	103.00	0	0.00	102.00	1	2,628	0.04%
2021/11/09	3	102.00	5	104.30	103.00	-2	2,561	-0.08%
2021/11/08	1	101.50	2	102.00	102.00	-1	2,498	-0.04%
2021/11/05	2	102.00	4	103.50	101.50	-2	2,516	-0.08%
2021/11/04	1	101.50	17	100.35	101.50	-16	2,493	-0.64%
2021/11/02	0	0.00	2	99.10	98.10	-2	2,441	-0.08%
2021/11/01	0	0.00	2	98.10	98.20	-2	2,447	-0.08%
2021/10/29	1	96.00	0	0.00	96.00	1	2,429	0.04%
2021/10/19	0	0.00	2	93.90	94.60	-2	2,798	-0.07%
2021/10/18	7	92.91	0	0.00	92.10	7	2,838	0.25%
2021/10/15	0	0.00	2	93.90	93.80	-2	2,917	-0.07%
2021/10/13	5	92.28	0	0.00	91.20	5	3,026	0.17%
2021/10/07	7	94.60	7	94.60	94.60	0	3,330	0.00%
2021/10/06	1	91.60	0	0.00	90.50	1	3,376	0.03%
2021/10/05	3	90.40	1	91.00	92.00	2	3,397	0.06%
2021/10/04	1	93.90	0	0.00	92.80	1	3,387	0.03%
2021/10/01	11	96.35	0	0.00	94.70	11	3,393	0.32%
2021/09/29	5	97.86	0	0.00	98.20	5	3,394	0.15%
2021/09/28	0	0.00	1	100.00	100.00	-1	3,377	-0.03%
2021/09/27	0.1	102.00	0	0.00	101.50	0.1	3,379	0.00%
2021/09/24	0	0.00	7	101.64	102.00	-7	3,409	-0.21%
2021/09/23	7	100.26	29	99.36	100.50	-22	3,488	-0.63%
2021/09/22	10	95.07	0	0.00	95.00	10	3,573	0.28%
2021/09/15	2	97.60	0	0.00	97.60	2	3,744	0.05%
2021/09/13	1	98.90	0	0.00	98.40	1	3,923	0.03%
2021/09/08	4	98.75	0	0.00	97.60	4	4,125	0.10%
2021/09/06	3	98.60	5	99.00	98.40	-2	4,187	-0.05%
2021/09/03	0	0.00	1	99.50	99.50	-1	4,315	-0.02%
2021/09/02	3	98.33	1	100.50	98.10	2	4,473	0.04%
2021/09/01	7	99.13	1	99.10	99.00	6	4,465	0.13%
2021/08/31	9	98.22	11	99.87	99.30	-2	4,465	-0.04%
2021/08/30	1	96.00	0	0.00	96.80	1	4,361	0.02%
2021/08/24	0	0.00	1	96.40	96.50	-1	4,486	-0.02%
2021/08/23	0	0.00	1	97.40	97.00	-1	4,548	-0.02%
2021/08/19	1	95.00	4	97.00	95.00	-3	4,766	-0.06%
2021/08/18	0.1	97.30	0	0.00	98.10	0.1	4,765	0.00%
2021/08/17	0	0.00	2	97.70	97.00	-2	4,796	-0.04%
2021/08/16	0	0.00	1	96.80	96.40	-1	4,833	-0.02%
2021/08/13	2	98.80	1	98.70	98.00	1	4,841	0.02%
2021/08/12	0	0.00	4	100.50	100.50	-4	4,835	-0.08%
2021/08/11	0	0.00	3	100.00	100.00	-3	4,891	-0.06%
2021/08/10	0	0.00	5	100.70	100.50	-5	5,001	-0.10%
2021/08/09	3	102.83	4	102.50	102.50	-1	5,046	-0.02%
2021/08/06	6	104.50	2	104.50	104.00	4	5,135	0.08%
2021/08/05	0	0.00	9	105.33	105.00	-9	5,304	-0.17%
2021/08/04	3	103.67	1	103.50	103.50	2	5,468	0.04%
2021/08/03	6	104.00	31	104.50	104.50	-25	5,584	-0.45%
2021/08/02	121	105.00	1	105.00	104.50	120	5,685	2.11%	大買/鉅額交易
2021/07/30	20	105.83	15	105.00	104.50	5	5,767	0.09%
2021/07/29	2	106.50	17	106.71	107.00	-15	5,812	-0.26%
2021/07/28	10	103.60	15.1	105.08	106.00	-5.1	5,818	-0.09%
2021/07/27	17	105.82	15	105.07	105.00	2	5,825	0.03%
2021/07/26	0	0.00	8	103.69	104.00	-8	5,962	-0.13%
2021/07/23	2	103.50	4	104.25	103.50	-2	6,008	-0.03%
2021/07/22	7	103.00	2	104.50	103.50	5	6,045	0.08%
2021/07/21	1	101.50	13	103.50	102.00	-12	6,072	-0.20%
2021/07/20	12	104.00	0	0.00	103.50	12	6,088	0.20%
2021/07/19	4	107.00	1	107.50	107.00	3	6,091	0.05%
2021/07/16	10	107.90	2	108.25	109.00	8	6,168	0.13%
2021/07/15	11	107.55	5	107.10	107.50	6	6,195	0.10%
2021/07/14	3	104.83	3	105.50	105.00	0	6,214	0.00%
2021/07/13	5.3	104.83	5	105.40	104.50	0.3	6,278	0.00%
2021/07/12	6	105.08	0	0.00	105.00	6	6,264	0.10%
2021/07/09	3.2	104.66	1	105.00	105.00	2.2	6,352	0.03%
2021/07/08	11	105.09	0	0.00	106.00	11	6,574	0.17%
2021/07/07	0	0.00	6	106.50	106.00	-6	6,696	-0.09%
2021/07/06	1	105.00	1	105.00	104.50	0	6,763	0.00%
2021/07/02	3	104.00	1	104.00	104.00	2	7,230	0.03%
2021/07/01	7	103.00	1	103.50	103.50	6	7,363	0.08%
2021/06/30	13.1	105.39	1	105.50	105.00	12.1	7,434	0.16%
2021/06/29	4.1	107.77	3	107.83	108.50	1.1	7,506	0.01%
2021/06/28	0	0.00	2	107.00	107.00	-2	7,562	-0.03%
2021/06/25	3	106.17	3	106.00	105.50	0	7,569	0.00%
2021/06/24	4.4	107.36	45	106.57	106.00	-40.6	7,520	-0.54%
2021/06/23	3	103.50	7.1	104.10	105.50	-4.1	7,407	-0.06%
2021/06/22	16.1	100.01	0	0.00	99.90	16.1	7,334	0.22%
2021/06/21	11	100.90	5	100.00	99.90	6	7,366	0.08%
2021/06/18	1	103.50	4	103.13	102.50	-3	7,417	-0.04%
2021/06/17	1	101.00	0	0.00	101.00	1	7,463	0.01%
2021/06/16	0	0.00	2	101.00	101.50	-2	7,553	-0.03%
2021/06/15	34	101.44	0	0.00	101.00	34	7,727	0.44%
2021/06/11	2	102.00	3	102.17	101.50	-1	7,857	-0.01%
2021/06/10	8	100.04	5	100.20	101.00	3	7,819	0.04%
2021/06/08	1.1	95.84	0	0.00	95.70	1.1	7,731	0.01%
2021/06/07	10	95.26	2	96.40	96.40	8	7,724	0.10%
2021/06/02	1	97.00	0	0.00	96.90	1	7,769	0.01%
2021/06/01	1.2	98.00	0	0.00	98.40	1.2	7,744	0.02%
2021/05/31	4	96.55	0	0.00	97.00	4	7,735	0.05%
2021/05/28	1	95.80	2	97.00	97.00	-1	7,759	-0.01%
2021/05/27	2	94.40	3	93.70	93.60	-1	7,717	-0.01%
2021/05/25	0	0.00	2	93.90	94.70	-2	7,922	-0.03%
2021/05/24	0	0.00	1	93.60	93.70	-1	7,970	-0.01%
2021/05/21	0	0.00	1	91.80	91.80	-1	8,017	-0.01%
2021/05/19	0	0.00	3	91.30	91.60	-3	8,158	-0.04%
2021/05/18	8	89.81	5	91.28	90.30	3	8,183	0.04%
2021/05/17	3	88.15	2	87.70	88.80	1	8,126	0.01%
2021/05/14	5.2	90.60	0	0.00	90.00	5.2	8,084	0.06%
2021/05/13	5	93.10	10	89.33	91.80	-5	8,068	-0.06%
2021/05/12	9	89.16	53	85.86	87.00	-44	7,953	-0.55%
2021/05/11	5	94.42	1	92.70	92.50	4	7,833	0.05%
2021/05/10	19	99.19	0	0.00	97.30	19	7,764	0.24%
2021/05/07	5	99.94	0	0.00	99.80	5	7,768	0.06%
2021/05/06	12	98.93	0	0.00	98.70	12	7,806	0.15%
2021/05/05	2	98.75	0	0.00	98.40	2	7,764	0.03%
2021/05/04	4	99.58	54	99.63	98.70	-50	7,911	-0.63%
2021/05/03	18.1	100.75	12	99.95	99.30	6.1	8,010	0.08%
2021/04/29	3	106.67	3	106.83	106.00	0	7,927	0.00%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	2.2	105.55	10	105.00	106.00	-7.8	8,020	-0.10%
2021/04/26	4	104.38	0	0.00	104.00	4	7,997	0.05%
2021/04/23	0.3	104.50	2	104.50	104.00	-1.7	8,012	-0.02%
2021/04/22	5.1	104.30	0	0.00	103.50	5.1	8,180	0.06%
2021/04/21	33	104.80	9	105.00	104.50	24	8,311	0.29%
2021/04/20	15	106.90	0	0.00	107.00	15	8,264	0.18%
2021/04/19	5	109.90	0	0.00	109.00	5	8,294	0.06%
2021/04/16	6	110.92	7	110.93	111.50	-1	8,304	-0.01%
2021/04/15	7	108.93	0	0.00	109.00	7	8,439	0.08%
2021/04/14	22	108.05	22	108.16	108.50	0	8,415	0.00%
2021/04/13	7	112.07	5	112.50	112.00	2	8,447	0.02%
2021/04/12	6.1	114.41	0	0.00	114.50	6.1	8,368	0.07%
2021/04/09	10.2	113.22	1	114.50	113.00	9.2	8,500	0.11%
2021/04/08	7.3	115.32	19	115.95	115.50	-11.7	8,341	-0.14%
2021/04/07	13.1	116.58	2	115.50	116.50	11.1	8,172	0.14%
2021/04/06	21	117.95	4	118.50	117.50	17	8,105	0.21%
2021/04/01	13	118.73	2	118.00	118.00	11	8,026	0.14%
2021/03/31	23.1	121.24	5.2	120.90	120.50	17.9	7,871	0.23%
2021/03/30	0	0.00	3	125.33	125.00	-3	7,680	-0.04%
2021/03/29	4.2	125.76	1	125.00	125.50	3.2	7,654	0.04%
2021/03/26	1.4	124.86	0	0.00	124.50	1.4	7,690	0.02%
2021/03/25	0.1	123.93	12	124.50	123.50	-11.9	7,743	-0.15%
2021/03/24	2	127.50	2.3	126.41	126.00	-0.3	7,811	0.00%
2021/03/23	2	126.49	0	0.00	125.00	2	7,813	0.03%
2021/03/22	5	127.50	4	127.75	127.00	1	7,819	0.01%
2021/03/19	0	128.00	7	128.00	127.50	-7	7,882	-0.09%
2021/03/18	2.2	126.93	19.1	127.71	127.50	-16.9	7,820	-0.22%
2021/03/17	3	123.83	13	124.35	124.50	-10	7,709	-0.13%
2021/03/15	1	122.00	2	121.00	121.00	-1	7,685	-0.01%
2021/03/12	1	120.50	5	120.70	120.50	-4	7,739	-0.05%
2021/03/11	2	119.50	0	0.00	119.00	2	7,927	0.03%
2021/03/10	0	0.00	2	118.50	119.50	-2	7,995	-0.03%
2021/03/08	2	120.50	1	119.00	119.00	1	8,140	0.01%
2021/03/04	1	119.00	0	0.00	119.50	1	8,397	0.01%
2021/03/03	8	124.31	9	122.33	122.50	-1	8,453	-0.01%
2021/03/02	7.1	121.00	7	121.50	121.00	0.1	8,460	0.00%
2021/02/26	6	120.50	6	120.00	120.00	0	8,488	0.00%
2021/02/25	4	122.50	10	122.15	122.00	-6	8,422	-0.07%
2021/02/24	8	119.06	8	120.25	119.00	0	8,325	0.00%
2021/02/23	2	118.00	1	118.50	117.50	1	8,433	0.01%
2021/02/22	9	119.89	8	120.00	120.00	1	8,544	0.01%
2021/02/19	2.2	120.00	1	120.50	120.50	1.2	8,630	0.01%
2021/02/18	1	116.00	1	117.50	118.00	0	8,556	0.00%
2021/02/17	6.1	116.00	7	116.36	116.00	-1	8,534	-0.01%
2021/02/05	1	115.00	1	115.00	115.50	0	8,485	0.00%
2021/02/04	8	112.50	13	115.31	116.00	-5	8,534	-0.06%
2021/02/03	10	113.65	16	113.66	113.00	-6	8,509	-0.07%
2021/02/02	1	114.50	0	0.00	113.50	1	8,544	0.01%
2021/02/01	7	112.71	2	112.75	114.00	5	8,494	0.06%
2021/01/29	12	115.13	5	116.00	114.00	7	8,518	0.08%
2021/01/27	4	119.00	3	119.83	120.50	1	8,351	0.01%
2021/01/26	5	122.90	5	121.60	118.50	0	8,322	0.00%
2021/01/25	0	0.00	17	119.24	121.00	-17	8,182	-0.21%
2021/01/22	2	116.00	2	117.50	117.00	0	8,084	0.00%
2021/01/21	0	0.00	2	115.75	115.00	-2	7,987	-0.03%
2021/01/20	7	113.07	0	0.00	113.00	7	7,926	0.09%
2021/01/19	2	117.50	1	117.00	117.00	1	7,809	0.01%
2021/01/18	6	115.75	2.4	117.00	118.50	3.6	7,774	0.05%
2021/01/15	16	120.00	11	119.82	117.50	5	7,769	0.06%
2021/01/14	16.2	121.65	0	0.00	122.00	16.2	7,574	0.21%
2021/01/13	0	0.00	5.4	120.63	121.00	-5.4	7,432	-0.07%
2021/01/12	10	119.80	6	120.08	118.00	4	7,508	0.05%
2021/01/11	2.1	118.02	1	118.50	118.00	1.1	7,571	0.01%
2021/01/08	12	117.50	2	117.00	119.00	10	7,481	0.13%
2021/01/06	19	120.84	12	120.71	119.50	7	7,285	0.10%
2021/01/05	7	118.93	0	0.00	119.00	7	7,080	0.10%
2021/01/04	1	119.00	1	117.00	119.00	0	7,046	0.00%
2020/12/31	1	115.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	4	114.75	20	116.00	115.50	-16	6,734	-0.24%
2020/12/25	0.2	118.50	0	0.00	117.00	0.2	6,614	0.00%
2020/12/23	2	116.50	0	0.00	118.00	2	6,631	0.03%
2020/12/22	1	117.50	1	118.50	116.00	0	6,674	0.00%
2020/12/18	10	122.50	13	122.00	121.50	-3	6,645	-0.05%
2020/12/17	0	0.00	1	120.00	119.50	-1	6,531	-0.02%
2020/12/15	14	116.11	12	113.88	113.00	2	6,382	0.03%
2020/12/14	7	118.50	7	118.00	118.00	0	6,227	0.00%
2020/12/11	1	118.00	3	119.17	118.00	-2	6,293	-0.03%
2020/12/10	21	120.05	6	119.50	119.50	15	6,250	0.24%
2020/12/09	9	123.83	11	122.73	122.50	-2	6,204	-0.03%
2020/12/08	8	122.88	27	122.61	121.50	-19	6,106	-0.31%
2020/12/07	16	121.91	11	123.05	123.00	5	6,020	0.08%
2020/12/04	13.4	121.50	28	120.64	121.00	-14.6	5,819	-0.25%
2020/12/03	5	123.60	0	0.00	123.00	5	5,739	0.09%
2020/12/02	19	123.11	21	125.02	122.50	-2	5,701	-0.04%
2020/12/01	10	124.50	25	123.70	124.50	-15	5,626	-0.27%
2020/11/30	16	124.13	6	124.50	123.50	10	5,620	0.18%
2020/11/27	21.2	120.44	11	119.59	122.00	10.2	5,453	0.19%
2020/11/26	5	117.00	0	0.00	119.00	5	5,396	0.09%
2020/11/25	1	117.00	2	117.50	117.00	-1	5,380	-0.02%
2020/11/24	3	119.00	2	118.75	119.00	1	5,298	0.02%
2020/11/23	31	117.06	1	118.00	118.00	30	5,233	0.57%
2020/11/20	12	116.88	9	116.72	116.50	3	5,127	0.06%
2020/11/19	52	119.22	1	119.00	119.00	51	4,975	1.03%
2020/11/18	28	121.71	0	0.00	121.50	28	4,811	0.58%
2020/11/17	4	124.38	0	0.00	124.00	4	4,712	0.08%
2020/11/16	1	126.00	3	125.83	126.00	-2	4,802	-0.04%
2020/11/13	5	121.50	0	0.00	123.00	5	4,804	0.10%
2020/11/12	8	124.31	1	125.50	124.00	7	4,839	0.14%
2020/11/11	10	122.75	0	0.00	123.00	10	4,763	0.21%
2020/11/10	24	122.25	2	123.00	122.00	22	4,756	0.46%
2020/11/09	2	127.50	2	129.00	127.00	0	4,767	0.00%
2020/11/06	8	127.38	3	128.67	127.50	5	4,792	0.10%
2020/11/05	10.2	125.76	1	126.50	126.50	9.2	4,824	0.19%
2020/11/04	1	126.00	2	125.50	126.00	-1	4,890	-0.02%
2020/11/03	15	122.17	0	0.00	123.00	15	5,065	0.30%
2020/11/02	3	118.00	0	0.00	119.50	3	5,230	0.06%
2020/10/30	4	123.13	6	121.00	121.00	-2	5,368	-0.04%
2020/10/29	3	125.50	11	127.00	127.00	-8	5,308	-0.15%
2020/10/23	11	133.36	5	131.50	132.50	6	5,498	0.11%
2020/10/22	19	134.66	9	133.72	134.50	10	5,518	0.18%
2020/10/21	9	135.50	9	135.44	133.50	0	5,508	0.00%
2020/10/20	4	134.50	4	135.38	135.00	0	5,471	0.00%
2020/10/19	2	134.00	6	134.67	137.50	-4	5,339	-0.07%
2020/10/16	0	0.00	12	127.46	126.00	-12	5,140	-0.23%
2020/10/15	1	128.00	1	129.00	126.00	0	5,175	0.00%
2020/10/14	0	0.00	1	129.50	129.00	-1	5,135	-0.02%
2020/10/13	1	129.00	3	130.67	129.00	-2	5,157	-0.04%
2020/10/12	7	129.93	5	127.90	128.00	2	5,156	0.04%
2020/10/08	2	132.00	5	131.50	131.50	-3	5,193	-0.06%
2020/10/07	3	131.83	0	0.00	131.00	3	5,249	0.06%
2020/10/06	2	128.50	21	132.57	132.50	-19	5,297	-0.36%
2020/10/05	2	125.75	1	125.00	127.00	1	5,315	0.02%
2020/09/30	0	0.00	5	126.20	126.00	-5	5,496	-0.09%
2020/09/29	4	124.75	0	0.00	125.50	4	5,604	0.07%
2020/09/28	2	125.50	0	0.00	125.00	2	5,731	0.03%
2020/09/25	0	0.00	1	127.00	123.00	-1	5,791	-0.02%
2020/09/24	18	124.97	0	0.00	125.00	18	5,843	0.31%
2020/09/21	4	134.63	58	134.82	133.50	-54	5,991	-0.90%
2020/09/18	13	133.92	18	132.03	134.50	-5	6,094	-0.08%
2020/09/17	3	132.83	2	132.75	132.00	1	6,121	0.02%
2020/09/16	2	133.75	19	132.87	134.50	-17	6,221	-0.27%
2020/09/15	0	0.00	5	129.50	129.00	-5	6,160	-0.08%
2020/09/14	2	128.00	3	129.33	129.00	-1	6,224	-0.02%
2020/09/10	5	122.50	0	0.00	121.00	5	6,215	0.08%
2020/09/09	0	0.00	1	121.00	121.00	-1	6,258	-0.02%
2020/09/04	2	127.50	3	127.33	128.00	-1	6,389	-0.02%
2020/09/03	3	127.67	0	0.00	126.00	3	6,406	0.05%
2020/09/02	0	0.00	1	126.00	127.50	-1	6,451	-0.02%
2020/09/01	4	123.13	6	125.08	123.50	-2	6,511	-0.03%
2020/08/31	5	123.70	3	124.33	123.00	2	6,496	0.03%
2020/08/28	1	125.00	0	0.00	124.50	1	6,541	0.02%
2020/08/27	3	127.83	0	0.00	125.50	3	6,668	0.04%
2020/08/26	2	128.50	1	129.00	129.00	1	6,832	0.01%
2020/08/25	3	126.50	6	126.25	127.00	-3	6,932	-0.04%
2020/08/24	1	129.00	3	127.33	128.00	-2	6,956	-0.03%
2020/08/21	0	0.00	1	128.50	129.50	-1	6,970	-0.01%
2020/08/20	17	124.38	11	126.18	124.00	6	6,994	0.09%
2020/08/19	0	0.00	3	133.50	132.50	-3	7,028	-0.04%
2020/08/18	5	132.80	0	0.00	132.00	5	7,053	0.07%
2020/08/17	0	0.00	3	135.33	136.00	-3	7,097	-0.04%
2020/08/14	2	133.50	1	136.00	135.50	1	7,146	0.01%
2020/08/13	5	136.40	1	135.00	134.50	4	7,187	0.06%
2020/08/12	11	139.41	1	137.50	137.00	10	7,162	0.14%
2020/08/11	15	140.27	6	143.00	139.00	9	7,184	0.13%
2020/08/10	8	144.38	10	145.75	144.00	-2	7,157	-0.03%
2020/08/07	61.2	147.70	23	150.87	146.50	38.2	7,138	0.54%
2020/08/06	12	144.25	12	144.83	145.00	0	7,004	0.00%
2020/08/05	9	139.50	53	138.24	140.00	-44	6,901	-0.64%
2020/08/04	6	130.83	3	130.00	131.50	3	6,897	0.04%
2020/07/31	3	136.00	3	135.00	135.00	0	7,039	0.00%
2020/07/30	0	0.00	2	135.50	135.50	-2	7,207	-0.03%
2020/07/29	0	0.00	3	133.33	134.50	-3	7,397	-0.04%
2020/07/28	3	131.17	1	131.00	132.50	2	7,439	0.03%
2020/07/27	20	127.50	0	0.00	128.00	20	7,514	0.27%
2020/07/24	2	129.50	1	129.50	127.50	1	7,597	0.01%
2020/07/22	56	131.93	1	132.00	131.50	55	7,634	0.72%
2020/07/21	22	133.86	0	0.00	133.50	22	7,740	0.28%
2020/07/20	11	130.95	0	0.00	131.00	11	7,727	0.14%
2020/07/17	1	131.50	4	128.75	130.50	-3	7,763	-0.04%
2020/07/16	3	132.33	0	0.00	131.50	3	7,786	0.04%
2020/07/15	9	136.94	6	135.08	133.50	3	7,790	0.04%
2020/07/14	1	137.50	1	136.50	135.00	0	7,906	0.00%
2020/07/13	3	134.17	2	133.75	135.50	1	7,949	0.01%
2020/07/10	3	134.00	0	0.00	132.50	3	7,985	0.04%
2020/07/09	3	138.50	4	142.38	139.00	-1	8,096	-0.01%
2020/07/08	1	137.00	5	135.70	136.50	-4	7,985	-0.05%
2020/07/07	6	136.17	0	0.00	137.00	6	7,937	0.08%
2020/07/06	1	136.00	11	137.27	138.00	-10	7,951	-0.13%
2020/07/03	10	133.90	8	133.81	135.00	2	8,099	0.02%
2020/07/02	6	133.50	13	134.31	133.50	-7	8,143	-0.09%
2020/07/01	7	133.50	3	132.00	132.50	4	8,184	0.05%
2020/06/30	1	128.50	0	0.00	128.50	1	8,145	0.01%
2020/06/29	19	128.16	0	0.00	127.50	19	8,153	0.23%
2020/06/24	2	134.00	1	134.00	133.50	1	8,101	0.01%
2020/06/23	6	132.17	1	132.00	132.00	5	8,172	0.06%
2020/06/22	1	134.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	2	135.00	8	136.31	137.00	-6	8,279	-0.07%
2020/06/18	2	133.75	0	0.00	134.50	2	8,255	0.02%
2020/06/17	3	133.67	0	0.00	132.00	3	8,226	0.04%
2020/06/15	6	131.25	6	132.08	132.00	0	8,612	0.00%
2020/06/12	1	131.50	1	132.50	133.50	0	8,691	0.00%
2020/06/11	6	136.58	99	135.60	131.50	-93	8,805	-1.06%
2020/06/10	8	136.38	36	135.33	135.50	-28	8,923	-0.31%
2020/06/09	4	132.38	46	134.86	138.00	-42	8,899	-0.47%
2020/06/08	3	131.00	3	133.50	133.00	0	8,923	0.00%
2020/06/05	3	129.50	26	129.92	129.50	-23	8,981	-0.26%
2020/06/04	4	130.50	3	130.67	131.50	1	9,002	0.01%
2020/06/03	4	129.88	16	129.25	129.00	-12	8,934	-0.13%
2020/06/02	2	127.50	5	127.10	125.00	-3	8,859	-0.03%
2020/06/01	2	123.25	4	121.13	123.00	-2	8,719	-0.02%
2020/05/29	0.2	119.50	0	0.00	119.50	0.2	8,688	0.00%
2020/05/28	2	118.00	5	118.30	117.50	-3	8,692	-0.03%
2020/05/27	2	123.00	8	119.75	119.00	-6	8,717	-0.07%
2020/05/26	3.1	121.48	2	121.75	121.00	1.1	8,710	0.01%
2020/05/25	1	112.00	3	116.00	117.00	-2	8,559	-0.02%
2020/05/20	0	0.00	1	113.00	113.00	-1	8,377	-0.01%
2020/05/19	31	109.55	3	110.17	109.00	28	8,333	0.34%
2020/05/18	6	109.25	9	108.83	108.50	-3	8,286	-0.04%
2020/05/15	7	112.57	5	113.70	113.50	2	8,304	0.02%
2020/05/14	14	116.14	52	117.33	113.50	-38	8,253	-0.46%
2020/05/13	7	117.07	11	116.68	117.50	-4	8,232	-0.05%
2020/05/12	9	118.83	49	120.13	117.00	-40	8,357	-0.48%
2020/05/11	7	121.21	7	121.21	118.00	0	8,262	0.00%
2020/05/08	9	117.83	5	117.90	117.00	4	8,120	0.05%
2020/05/07	9	117.78	6.1	117.26	117.00	2.9	8,064	0.04%
2020/05/06	9	115.39	9	117.33	119.00	0	7,936	0.00%
2020/05/05	4	111.63	7	112.07	113.00	-3	7,753	-0.04%
2020/05/04	2	106.00	4	106.00	106.00	-2	7,540	-0.03%
2020/04/30	10	107.35	13	107.27	108.00	-3	7,465	-0.04%
2020/04/29	9	102.78	7	103.29	104.00	2	7,406	0.03%
2020/04/28	8	100.38	14	100.68	101.00	-6	7,369	-0.08%
2020/04/27	1	102.00	4	101.23	102.00	-3	7,301	-0.04%
2020/04/24	14	98.57	8	99.41	99.30	6	7,231	0.08%
2020/04/23	5	102.00	6	101.08	101.00	-1	7,067	-0.01%
2020/04/22	6	98.68	5	100.50	100.00	1	7,041	0.01%
2020/04/21	12	101.29	6	100.83	100.00	6	7,007	0.09%
2020/04/20	3	103.00	1	102.50	102.00	2	6,917	0.03%
2020/04/17	12	103.46	14	105.64	102.50	-2	6,889	-0.03%
2020/04/16	11	103.09	1	104.50	102.00	10	6,745	0.15%
2020/04/15	1	102.00	8	103.63	102.00	-7	6,702	-0.10%
2020/04/14	18	102.82	14	103.29	103.50	4	6,747	0.06%
2020/04/13	1	96.70	5	95.96	95.20	-4	6,553	-0.06%
2020/04/10	3	96.60	0	0.00	96.80	3	6,530	0.05%
2020/04/09	7	101.06	5	100.22	98.00	2	6,512	0.03%
2020/04/08	8	99.20	8.2	95.77	99.90	-0.2	6,356	0.00%
2020/04/07	11	91.25	0	0.00	91.30	11	6,116	0.18%
2020/04/06	5	88.64	0	0.00	90.30	5	5,958	0.08%
2020/04/01	11	91.61	3	92.00	91.00	8	5,831	0.14%
2020/03/31	2.2	92.91	4	93.13	93.00	-1.8	5,787	-0.03%
2020/03/30	5	89.70	4	90.78	91.10	1	5,670	0.02%
2020/03/27	22.2	94.01	0	0.00	93.00	22.2	5,581	0.40%
2020/03/26	18	89.23	0	0.00	90.90	18	5,468	0.33%
2020/03/25	2	86.35	9	85.80	86.80	-7	5,371	-0.13%
2020/03/24	2	81.90	0	0.00	81.10	2	5,344	0.04%
2020/03/23	2	74.95	2	75.55	75.50	0	5,288	0.00%
2020/03/20	11	77.80	2	74.75	78.50	9	5,274	0.17%
2020/03/19	4	76.83	0	0.00	73.00	4	4,973	0.08%
2020/03/18	72	80.78	2	81.30	81.10	70	4,889	1.43%
2020/03/17	8	84.20	8	82.93	79.20	0	4,774	0.00%
2020/03/16	5	90.88	6	90.00	87.80	-1	4,608	-0.02%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/11	12	115.50	12	116.46	112.50	0	4,343	0.00%
2020/03/09	1.1	113.36	0	0.00	112.00	1.1	4,238	0.03%
2020/03/05	3	121.33	1	123.50	122.00	2	4,184	0.05%
2020/03/04	0	0.00	2	119.00	121.00	-2	4,174	-0.05%
2020/03/03	4	120.88	2	122.75	121.00	2	4,120	0.05%
2020/02/26	2	119.50	0	0.00	119.00	2	3,960	0.05%
2020/02/25	0	0.00	1	123.50	123.50	-1	3,929	-0.03%
2020/02/24	1	120.00	0	0.00	119.50	1	3,970	0.03%
2020/02/21	1	122.00	2	123.50	123.00	-1	4,004	-0.02%
2020/02/18	2	121.75	1	123.50	122.00	1	4,032	0.02%
2020/02/17	10	124.50	0	0.00	123.00	10	4,247	0.24%
2020/02/13	80	126.69	1	127.50	127.00	79	4,607	1.71%
2020/02/12	17	128.79	3	128.50	127.00	14	4,606	0.30%
2020/02/11	0	0.00	1	123.50	124.50	-1	4,448	-0.02%
2020/02/07	1	120.00	0	0.00	121.00	1	4,546	0.02%
2020/02/03	0	0.00	1	121.00	120.50	-1	4,677	-0.02%
2020/01/31	7	117.93	1	120.00	119.50	6	4,683	0.13%
2020/01/17	0	0.00	10	137.50	136.50	-10	4,784	-0.21%
2020/01/16	2	137.00	0	0.00	137.00	2	4,881	0.04%
2020/01/15	1	138.00	1	136.00	136.00	0	4,998	0.00%
2020/01/14	0	0.00	2	137.50	136.00	-2	5,093	-0.04%
2020/01/13	1	135.00	4	137.13	138.00	-3	5,167	-0.06%
2020/01/10	3	134.17	1	135.00	135.00	2	5,290	0.04%
2020/01/09	0	0.00	3	136.17	136.00	-3	5,351	-0.06%
2020/01/08	11	129.23	1	130.50	130.00	10	5,482	0.18%
2020/01/07	6	132.17	2	132.25	131.50	4	5,513	0.07%
2020/01/06	1.1	144.27	2	143.50	142.00	-0.9	5,517	-0.02%
2020/01/02	0.1	146.00	0	0.00	146.50	0.1	5,619	0.00%
2019/12/31	0.1	143.00	1	142.00	143.00	-0.9	5,656	-0.02%
2019/12/30	0	0.00	1	144.00	142.00	-1	5,655	-0.02%
2019/12/25	0.1	140.50	3	140.83	140.50	-2.9	5,946	-0.05%
2019/12/19	1	139.50	0	0.00	137.00	1	6,037	0.02%
2019/12/18	4	142.75	6	144.25	141.50	-2	6,000	-0.03%
2019/12/17	1	140.50	2	140.50	141.00	-1	5,987	-0.02%
2019/12/16	3	136.50	0	0.00	136.50	3	6,004	0.05%
2019/12/13	0	0.00	1	137.50	136.00	-1	6,102	-0.02%
2019/12/12	0	0.00	3	138.00	139.00	-3	6,160	-0.05%
2019/12/11	0	0.00	2	139.00	136.50	-2	6,151	-0.03%
2019/12/10	3	138.50	0	0.00	138.50	3	6,206	0.05%
2019/12/09	31	137.52	1	135.50	136.50	30	6,242	0.48%
2019/12/05	31	133.42	0	0.00	133.00	31	6,431	0.48%
2019/12/04	2.1	135.48	5	137.10	135.00	-2.9	6,443	-0.05%
2019/12/03	1	135.00	0	0.00	133.00	1	6,417	0.02%
2019/12/02	1	131.50	1	133.50	134.50	0	6,441	0.00%
2019/11/29	2	133.00	1	134.50	134.50	1	6,438	0.02%
2019/11/28	1	137.50	3	138.00	137.00	-2	6,447	-0.03%
2019/11/27	1	136.50	1	138.50	138.50	0	6,511	0.00%
2019/11/26	0	0.00	1	139.00	136.50	-1	6,528	-0.02%
2019/11/25	0	0.00	5	137.20	137.00	-5	6,529	-0.08%
2019/11/22	1	136.50	0	0.00	136.50	1	6,716	0.01%
2019/11/21	3	138.17	3	138.00	139.00	0	6,770	0.00%
2019/11/20	4	140.63	2	137.50	139.50	2	6,780	0.03%
2019/11/19	0	0.00	1	141.00	140.00	-1	6,867	-0.01%
2019/11/15	12	138.79	11	138.18	138.00	1	6,955	0.01%
2019/11/14	31	138.08	28	137.09	139.50	3	6,980	0.04%
2019/11/13	11	143.41	2	144.50	139.00	9	6,864	0.13%
2019/11/12	3	152.50	6	151.75	153.00	-3	6,719	-0.04%
2019/11/11	2	145.50	0	0.00	144.00	2	6,880	0.03%
2019/11/07	2	145.00	5	146.90	148.00	-3	6,959	-0.04%
2019/11/06	9	147.39	10	147.90	145.00	-1	7,017	-0.01%
2019/11/04	1	145.00	3	145.00	146.00	-2	6,984	-0.03%
2019/11/01	3	146.00	2	145.25	146.50	1	7,012	0.01%
2019/10/31	15	143.67	2	144.50	145.00	13	7,236	0.18%
2019/10/30	0	0.00	1	148.00	148.50	-1	7,201	-0.01%
2019/10/29	2	145.50	0	0.00	144.00	2	7,342	0.03%
2019/10/28	2	147.75	1	149.00	147.50	1	7,266	0.01%
2019/10/25	1	145.50	0	0.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	1	144.50	144.50	-1	7,147	-0.01%
2019/10/23	0	0.00	0.2	138.50	138.00	-0.2	7,109	0.00%
2019/10/22	0	0.00	1	140.50	139.50	-1	7,049	-0.01%
2019/10/21	1	134.50	3	135.17	135.50	-2	6,986	-0.03%
2019/10/18	3	133.83	3	132.50	134.50	0	6,974	0.00%
2019/10/17	1	130.50	2	130.50	131.00	-1	6,998	-0.01%
2019/10/16	4	128.63	5	128.60	127.00	-1	7,007	-0.01%
2019/10/15	5	123.60	4	124.38	124.00	1	7,095	0.01%
2019/10/14	3	124.17	7	124.86	124.00	-4	7,135	-0.06%
2019/10/08	1	121.00	0	0.00	121.00	1	7,037	0.01%
2019/10/07	0.2	119.00	1	119.50	119.50	-0.8	7,006	-0.01%
2019/10/01	3	116.50	3	116.67	117.50	0	6,873	0.00%
2019/09/25	4	117.00	4	114.50	115.50	0	6,829	0.00%
2019/09/20	3	115.50	0	0.00	115.00	3	6,912	0.04%
2019/09/19	1	115.50	1	117.00	115.50	0	6,823	0.00%
2019/09/18	4	114.00	4	115.50	115.00	0	6,771	0.00%
2019/09/04	1	117.00	1	117.50	117.50	0	6,290	0.00%
2019/08/30	1	117.00	0	0.00	116.00	1	6,377	0.02%
2019/08/27	5	118.70	5	118.20	118.00	0	6,494	0.00%
2019/08/22	2	123.00	2	125.00	123.00	0	6,351	0.00%
2019/08/20	0	0.00	10	119.25	119.00	-10	6,240	-0.16%
2019/08/19	7	119.21	7	118.71	119.00	0	6,216	0.00%
2019/08/15	4	116.50	3	118.00	117.50	1	6,140	0.02%
2019/08/14	2	116.00	3	119.17	119.50	-1	6,084	-0.02%
2019/08/08	0	0.00	23	103.98	106.00	-23	5,951	-0.39%
2019/08/07	30	103.03	18	103.94	102.50	12	5,980	0.20%
2019/08/06	6	101.50	0	0.00	102.00	6	6,038	0.10%
2019/08/05	15	102.00	10	101.50	101.00	5	6,070	0.08%
2019/08/02	19	103.16	9	103.56	102.00	10	6,134	0.16%
2019/07/30	4	112.50	4	112.00	112.00	0	5,755	0.00%
2019/07/26	1	114.00	0	0.00	113.50	1	5,847	0.02%
2019/07/24	2	115.00	1	116.00	115.00	1	5,900	0.02%
2019/07/22	0	0.00	10	115.50	116.00	-10	5,931	-0.17%
2019/07/17	17	112.21	7	113.43	114.50	10	5,894	0.17%
2019/07/11	0	0.00	1	103.00	104.00	-1	5,781	-0.02%
2019/07/08	1	100.00	0	0.00	99.30	1	6,245	0.02%
2019/07/02	2	107.00	0	0.00	105.50	2	7,158	0.03%
2019/07/01	5	102.00	13	103.08	106.50	-8	7,287	-0.11%
2019/06/28	6	100.42	7	100.60	99.40	-1	7,432	-0.01%
2019/06/27	17	101.00	15	101.50	101.50	2	7,663	0.03%
2019/06/26	0	0.00	0.1	97.90	97.90	-0.1	7,805	0.00%
2019/06/25	0	0.00	0.3	97.70	97.70	-0.3	7,874	0.00%
2019/06/24	0	0.00	1	98.00	98.50	-1	8,060	-0.01%
2019/06/21	3	101.00	4	100.78	97.30	-1	8,117	-0.01%
2019/06/19	4	98.40	4	99.40	99.50	0	8,137	0.00%
2019/06/12	1	95.10	2	96.40	96.80	-1	8,267	-0.01%
2019/06/11	2	97.10	0	0.00	96.10	2	8,265	0.02%
2019/06/10	0.2	93.50	0	0.00	93.80	0.2	8,233	0.00%
2019/06/05	6	95.62	15	93.85	95.80	-9	8,264	-0.11%
2019/06/04	1	90.80	1	91.10	90.30	0	8,202	0.00%
2019/06/03	5	89.64	1	89.00	90.80	4	8,211	0.05%
2019/05/31	5	92.10	0	0.00	92.60	5	8,161	0.06%
2019/05/29	2.2	89.01	3	88.97	90.10	-0.8	8,178	-0.01%
2019/05/27	1	88.90	0	0.00	90.00	1	8,528	0.01%
2019/05/24	1	89.80	2	90.00	90.00	-1	8,575	-0.01%
2019/05/23	1	87.10	1	88.40	88.80	0	8,590	0.00%
2019/05/22	4	91.30	4	89.85	91.30	0	8,601	0.00%
2019/05/21	1	91.20	0	0.00	91.20	1	8,637	0.01%
2019/05/20	0	0.00	3	88.90	89.60	-3	8,578	-0.03%
2019/05/17	8	90.79	9	90.01	87.80	-1	8,548	-0.01%
2019/05/16	3	94.80	3	95.70	94.50	0	8,525	0.00%
2019/05/15	4	100.15	4	100.50	98.40	0	8,422	0.00%
2019/05/10	5	107.50	5	109.00	104.00	0	8,280	0.00%
2019/05/09	5	110.50	0	0.00	108.00	5	8,283	0.06%
2019/05/08	6	112.50	7	112.14	111.50	-1	8,253	-0.01%
2019/05/07	1	112.00	0	0.00	112.00	1	8,201	0.01%
2019/05/03	1	110.00	1	112.00	111.00	0	8,201	0.00%
2019/05/02	0	0.00	2	110.50	108.00	-2	8,118	-0.02%
2019/04/30	1	109.00	0	0.00	110.50	1	8,106	0.01%
2019/04/29	3	108.00	3	109.00	108.00	0	8,060	0.00%
2019/04/26	2	112.00	2	108.50	110.00	0	8,059	0.00%
2019/04/24	2	106.25	1	108.00	109.00	1	8,007	0.01%
2019/04/23	1	113.00	1	112.50	112.50	0	7,893	0.00%
2019/04/22	15	115.83	14	113.32	114.00	1	7,880	0.01%
2019/04/19	1	109.50	0	0.00	110.00	1	7,837	0.01%
2019/04/18	1	109.00	0	0.00	109.50	1	7,884	0.01%
2019/04/17	0	0.00	3	112.50	112.50	-3	7,867	-0.04%
2019/04/16	2	112.00	3	109.50	109.00	-1	7,771	-0.01%
2019/04/15	2	109.25	0	0.00	109.50	2	7,665	0.03%
2019/04/12	1	109.00	2	107.00	108.50	-1	7,641	-0.01%
2019/04/11	1	102.50	0	0.00	103.00	1	7,484	0.01%
2019/04/10	0	0.00	1	100.50	102.50	-1	7,360	-0.01%
2019/04/09	22	103.68	22	103.55	102.00	0	7,153	0.00%
2019/04/08	6	101.80	7	101.19	103.00	-1	6,900	-0.01%
2019/04/03	0	0.00	1	97.60	95.60	-1	6,502	-0.02%
2019/04/02	2	97.10	1	96.70	96.00	1	6,381	0.02%
2019/04/01	2	93.45	2	95.55	94.00	0	6,138	0.00%
2019/03/29	0	0.00	4	95.68	95.70	-4	5,878	-0.07%
2019/03/28	4	94.10	0	0.00	93.60	4	5,710	0.07%
2019/03/27	2	94.40	2	94.35	93.10	0	5,667	0.00%
2019/03/26	1	91.90	0	0.00	92.00	1	5,511	0.02%
2019/03/25	1	90.30	0	0.00	90.40	1	5,522	0.02%
2019/03/22	1	91.90	2	92.20	91.70	-1	5,520	-0.02%
2019/03/21	0	0.00	1	91.70	91.70	-1	5,556	-0.02%
2019/03/20	0	0.00	3	92.70	91.70	-3	5,720	-0.05%
2019/03/19	1	93.20	0	0.00	92.90	1	5,727	0.02%
2019/03/18	1	90.10	0	0.00	89.80	1	5,614	0.02%
2019/03/14	1	89.30	0	0.00	89.30	1	5,734	0.02%
2019/03/13	2	90.95	0	0.00	91.50	2	5,788	0.03%
2019/03/11	5	88.90	5	88.20	88.10	0	5,822	0.00%
2019/03/04	1	88.30	1	88.30	88.30	0	6,260	0.00%
2019/02/27	0	0.00	1	88.80	89.40	-1	6,218	-0.02%
2019/02/25	1	89.80	0	0.00	89.50	1	5,877	0.02%
2019/02/22	0	0.00	1	87.10	87.10	-1	5,869	-0.02%
2019/02/20	1	86.50	0	0.00	88.20	1	6,000	0.02%
2019/02/19	0	0.00	2	84.80	85.50	-2	6,061	-0.03%
2019/02/15	1	85.30	5	84.12	84.80	-4	6,629	-0.06%
2019/02/12	2	83.15	5	83.30	82.50	-3	6,730	-0.04%
2019/02/11	1	81.00	2	80.75	81.40	-1	6,679	-0.01%
2019/01/30	4	79.45	4	79.90	79.00	0	6,682	0.00%
2019/01/25	1	76.80	1	77.30	79.20	0	6,661	0.00%
2019/01/23	2	77.95	0	0.00	78.40	2	6,732	0.03%
2019/01/18	0	0.00	3	75.90	76.70	-3	6,705	-0.04%
2019/01/17	2	74.85	1	75.70	73.70	1	6,666	0.02%
2019/01/16	0	0.00	1	76.20	75.50	-1	6,672	-0.01%
2019/01/15	1	74.50	1	74.80	74.70	0	6,644	0.00%
2019/01/10	2	71.60	2	72.60	74.10	0	6,654	0.00%
2019/01/08	2	73.90	2	74.40	74.30	0	6,609	0.00%
2019/01/07	6	75.35	3	76.10	75.10	3	6,604	0.05%
2019/01/04	2	73.50	1	74.10	73.60	1	6,564	0.02%
2019/01/03	2	74.20	1	72.00	72.90	1	6,555	0.02%
2018/12/25	2	79.25	2	78.30	78.30	0	6,576	0.00%
2018/12/18	1	82.90	0	0.00	83.00	1	6,708	0.01%
2018/12/12	0	0.00	1	81.40	81.90	-1	6,997	-0.01%
2018/12/07	1	81.40	0	0.00	79.90	1	7,029	0.01%
2018/12/06	0	0.00	5	80.50	80.60	-5	7,042	-0.07%
2018/12/03	5	81.90	3	81.30	81.90	2	7,074	0.03%
2018/11/29	0	0.00	1	79.40	79.20	-1	6,845	-0.01%
2018/11/28	0	0.00	3	78.10	78.80	-3	6,733	-0.04%
2018/11/27	0	0.00	7	76.01	76.60	-7	6,683	-0.10%
2018/11/21	3	76.90	3	75.63	77.40	0	6,980	0.00%
2018/11/20	1	76.20	0	0.00	76.50	1	6,924	0.01%
2018/11/19	1	77.80	0	0.00	78.10	1	6,854	0.01%
2018/11/16	0	0.00	2	78.60	78.40	-2	6,724	-0.03%
2018/11/15	2	76.15	2	76.60	77.50	0	6,608	0.00%
2018/11/14	13	74.27	15	74.32	76.50	-2	6,318	-0.03%
2018/11/13	3	71.00	7	71.94	72.60	-4	6,119	-0.07%
2018/11/12	0	0.00	1	68.30	68.30	-1	6,028	-0.02%
2018/11/09	0	0.00	1	69.20	69.20	-1	6,143	-0.02%
2018/11/08	1	67.50	0	0.00	68.00	1	6,344	0.02%
2018/11/07	1	67.70	1	67.50	67.50	0	6,581	0.00%
2018/11/06	1	69.40	1	70.10	68.00	0	6,766	0.00%
2018/11/05	4	69.60	4	70.05	68.40	0	6,747	0.00%
2018/11/01	0	0.00	1	72.70	72.90	-1	6,694	-0.01%
2018/10/22	0	0.00	1	71.30	71.50	-1	6,793	-0.01%
2018/10/12	1	63.80	0	0.00	65.50	1	7,102	0.01%
2018/10/09	0	0.00	2	69.40	68.00	-2	7,173	-0.03%
2018/10/05	1	64.50	1	65.70	65.00	0	7,119	0.00%
2018/10/03	0	0.00	2	68.60	68.40	-2	7,124	-0.03%
2018/10/01	4	68.45	2	68.25	68.50	2	7,077	0.03%
2018/09/28	1	68.10	0	0.00	68.20	1	7,059	0.01%
2018/09/27	2	67.85	0	0.00	67.90	2	7,007	0.03%
2018/09/26	0	0.00	1	66.90	67.00	-1	6,936	-0.01%
2018/09/25	9	67.70	1	68.20	67.40	8	6,903	0.12%
2018/09/21	3	67.00	5	67.38	67.40	-2	6,847	-0.03%
2018/09/20	5	68.38	3	68.40	67.10	2	6,780	0.03%
2018/09/19	14	69.37	12	69.04	69.20	2	6,667	0.03%
2018/09/18	3	71.63	4	71.90	69.60	-1	6,522	-0.02%
2018/09/14	2	77.40	2	77.20	77.50	0	6,086	0.00%
2018/09/13	2	76.50	2	76.30	76.50	0	6,037	0.00%
2018/09/11	0	0.00	2	74.65	74.90	-2	5,888	-0.03%
2018/09/06	0	0.00	2	76.50	76.20	-2	5,546	-0.04%
2018/08/30	1	78.80	1	78.80	78.60	0	5,494	0.00%
2018/08/29	0	0.00	2	78.45	78.90	-2	5,288	-0.04%
2018/08/27	2	76.00	0	0.00	76.80	2	5,159	0.04%
2018/08/23	0	0.00	3	74.10	75.00	-3	5,105	-0.06%
2018/08/21	1	74.50	0	0.00	75.50	1	5,024	0.02%
2018/08/20	2	74.85	0	0.00	74.50	2	4,991	0.04%
2018/08/16	1	76.70	3	76.33	76.30	-2	4,712	-0.04%
2018/08/15	4	76.03	1	75.20	74.90	3	4,566	0.07%
2018/08/14	10	75.30	18	74.99	76.90	-8	4,325	-0.18%
2018/08/13	2	73.80	2	74.00	73.50	0	4,058	0.00%
2018/08/10	0	0.00	2	72.55	72.00	-2	3,796	-0.05%
2018/08/06	0	0.00	4	72.25	73.30	-4	3,775	-0.11%
2018/08/01	1	72.80	2	73.15	73.00	-1	3,592	-0.03%
2018/07/31	0	0.00	24	71.62	72.00	-24	3,505	-0.68%
2018/07/27	20	72.02	0	0.00	71.30	20	3,478	0.57%
2018/07/25	1	72.00	60	72.15	72.20	-59	3,293	-1.79%
2018/07/24	1	72.50	1	71.80	72.50	0	3,226	0.00%
2018/07/23	65	70.44	6	70.78	70.80	59	3,015	1.96%
2018/07/20	1	70.50	0	0.00	69.90	1	2,969	0.03%
2018/07/18	0	0.00	1	70.10	70.50	-1	2,785	-0.04%
2018/07/17	0	0.00	1	67.40	67.20	-1	2,640	-0.04%
2018/07/16	1	65.90	20	66.00	65.80	-19	2,580	-0.74%
2018/07/13	4	64.68	1	65.20	65.60	3	2,529	0.12%
2018/07/12	0	0.00	3	67.50	67.70	-3	2,476	-0.12%
2018/07/09	0	0.00	1	67.10	67.40	-1	2,437	-0.04%
2018/07/06	3	66.13	1	66.30	66.00	2	2,443	0.08%
2018/07/05	1	66.30	0	0.00	65.10	1	2,455	0.04%
2018/07/04	0	0.00	1	66.30	66.40	-1	2,476	-0.04%
2018/07/02	1	67.40	0	0.00	66.60	1	2,528	0.04%
2018/06/29	1	67.10	0	0.00	67.40	1	2,535	0.04%
2018/06/26	20	65.95	0	0.00	66.20	20	2,601	0.77%
2018/06/20	1	68.00	0	0.00	67.60	1	2,767	0.04%
2018/06/15	0	0.00	2	69.90	69.80	-2	2,835	-0.07%
2018/06/07	1	71.80	0	0.00	71.90	1	3,811	0.03%
2018/06/05	0	0.00	1	70.10	69.90	-1	3,756	-0.03%
2018/06/04	0	0.00	2	69.85	70.60	-2	3,735	-0.05%
2018/06/01	1	68.00	1	68.60	68.60	0	3,677	0.00%
2018/05/31	0	0.00	1	67.90	67.70	-1	3,676	-0.03%
2018/05/30	2	67.90	0	0.00	67.70	2	3,678	0.05%
2018/05/29	0	0.00	2	69.00	69.10	-2	3,680	-0.05%
2018/05/28	2	68.00	1	68.70	68.30	1	3,681	0.03%
2018/05/24	1	67.90	0	0.00	68.00	1	3,693	0.03%
2018/05/23	1	67.30	1	67.70	67.80	0	3,725	0.00%
2018/05/22	1	67.90	0	0.00	67.40	1	3,732	0.03%
2018/05/18	0	0.00	1	66.60	66.40	-1	3,817	-0.03%
2018/05/17	0	0.00	1	66.80	66.70	-1	3,840	-0.03%
2018/05/15	1	68.10	1	68.30	66.10	0	3,834	0.00%
2018/05/08	3	65.63	0	0.00	65.50	3	3,984	0.08%
2018/04/25	0	0.00	2	63.20	63.20	-2	4,166	-0.05%
2018/04/24	1	63.10	0	0.00	62.50	1	4,192	0.02%
2018/03/31	1	69.10	1	68.20	68.50	0	4,344	0.00%
2018/03/28	0	0.00	2	70.00	69.90	-2	4,429	-0.05%
2018/03/27	1	70.30	1	70.50	70.50	0	4,395	0.00%
2018/03/23	1	67.50	0	0.00	67.50	1	4,330	0.02%
2018/03/22	0	0.00	1	70.10	69.60	-1	4,274	-0.02%
2018/03/21	0	0.00	1	71.00	70.30	-1	4,237	-0.02%
2018/03/20	2	70.05	1	70.80	71.10	1	4,175	0.02%
2018/03/16	1	70.70	0	0.00	69.50	1	4,050	0.02%
2018/03/14	1	70.00	2	68.75	68.80	-1	3,810	-0.03%
2018/03/13	2	70.35	3	69.90	70.10	-1	3,720	-0.03%
2018/03/12	0	0.00	2	64.15	64.30	-2	3,300	-0.06%
2018/03/08	1	62.50	0	0.00	62.60	1	3,334	0.03%
2018/03/06	2	63.05	0	0.00	63.00	2	3,577	0.06%
2018/02/05	0	0.00	13	64.40	64.70	-13	4,116	-0.32%
2018/02/01	0	0.00	2	68.60	68.20	-2	4,247	-0.05%
2018/01/23	0	0.00	1	67.00	67.00	-1	5,157	-0.02%
2018/01/22	2	67.30	1	67.60	67.20	1	5,299	0.02%
2018/01/16	2	69.40	1	69.30	69.60	1	6,079	0.02%
2018/01/15	1	69.00	0	0.00	68.70	1	6,252	0.02%