臻鼎-KY (4958)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	2	116.25	3	117.67	115.50	-1	7,960	-0.01%
2024/05/02	1	115.00	0	0.00	115.00	1	7,930	0.01%
2024/04/29	0	0.00	8	116.00	116.50	-8	7,887	-0.10%
2024/04/26	5.1	114.59	4	114.00	114.00	1.1	7,865	0.01%
2024/04/25	5	114.60	0	0.00	114.50	5	7,871	0.06%
2024/04/24	1	117.00	9	117.00	117.00	-8	7,880	-0.10%
2024/04/23	8	114.81	1.1	115.45	113.50	6.9	7,862	0.09%
2024/04/22	3.1	113.66	1	114.00	113.00	2.1	7,861	0.03%
2024/04/19	1.6	111.50	2.5	113.20	112.00	-0.9	7,771	-0.01%
2024/04/18	2	112.50	1	113.00	112.50	1	7,633	0.01%
2024/04/17	3	112.67	4.2	113.79	113.50	-1.2	7,572	-0.02%
2024/04/16	12.2	113.57	12	113.92	112.50	0.2	7,462	0.00%
2024/04/15	6.2	115.34	7	115.43	115.50	-0.8	7,425	-0.01%
2024/04/12	33	117.83	12	117.17	117.50	21	7,300	0.29%
2024/04/11	13	118.08	7	117.79	117.50	6	7,228	0.08%
2024/04/10	8.2	120.72	6.7	118.70	119.00	1.6	7,158	0.02%
2024/04/09	6.2	123.65	4	124.00	123.50	2.2	6,937	0.03%
2024/04/08	2	124.76	2	125.00	125.50	0	6,753	0.00%
2024/04/03	7.3	130.09	13	132.81	129.50	-5.8	6,495	-0.09%
2024/04/02	32	130.91	21	131.05	132.00	11	6,231	0.18%
2024/04/01	21.4	130.76	11	128.50	126.50	10.4	5,618	0.19%
2024/03/29	8	124.75	15	124.77	125.00	-7	5,180	-0.14%
2024/03/28	173	125.62	187.2	123.95	125.00	-14.2	4,894	-0.29%	大買/大賣/
2024/03/27	7	115.14	4	115.00	115.50	3	4,312	0.07%
2024/03/26	15.1	110.90	13.1	110.89	111.00	2	4,269	0.05%
2024/03/25	9.1	113.55	7	113.36	112.50	2.1	4,272	0.05%
2024/03/22	15.1	114.60	126	114.98	115.00	-110.9	4,250	-2.61%	大賣/鉅額交易
2024/03/21	10	112.10	2	111.00	113.00	8	4,138	0.19%
2024/03/20	15	109.73	13	111.04	111.00	2	4,063	0.05%
2024/03/19	0	106.50	1	108.00	107.50	-1	3,883	-0.02%
2024/03/18	0	0.00	30	105.00	106.50	-30	3,824	-0.78%
2024/03/15	6.1	105.18	8.5	106.47	106.50	-2.4	3,816	-0.06%
2024/03/14	49	106.36	0.2	106.50	106.00	48.8	3,665	1.33%
2024/03/13	103	108.02	23	108.17	108.00	80	3,525	2.27%	大買/
2024/03/12	4.5	103.83	6	103.00	104.00	-1.5	3,237	-0.05%
2024/03/11	1	101.00	0	0.00	101.00	1	3,167	0.03%
2024/03/08	1	100.50	2	99.90	99.20	-1	3,156	-0.03%
2024/03/07	0	0.00	1	99.80	100.50	-1	3,154	-0.03%
2024/03/06	1	100.50	0	0.00	100.50	1	3,141	0.03%
2024/03/05	1	101.00	0	0.00	101.50	1	3,161	0.03%
2024/03/04	1	100.50	0	0.00	100.50	1	3,165	0.03%
2024/03/01	1	99.50	0	0.00	99.40	1	3,162	0.03%
2024/02/26	0	99.70	0	0.00	99.40	0	3,225	0.00%
2024/02/20	0	0.00	2	100.50	100.00	-2	3,284	-0.06%
2024/02/15	1	99.10	0	0.00	99.00	1	3,230	0.03%
2024/02/02	1	99.50	0	0.00	99.40	1	3,208	0.03%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/24	0	0.00	1	101.50	101.00	-1	3,291	-0.03%
2024/01/18	6	99.32	0	0.00	99.80	6	3,256	0.18%
2024/01/17	1	101.00	0	0.00	101.50	1	3,206	0.03%
2024/01/16	1	101.51	1	103.00	103.00	0	3,188	0.00%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/12	0.1	103.00	0	0.00	102.00	0.1	3,172	0.00%
2024/01/11	1	103.00	1	103.50	104.00	0	3,183	0.00%
2024/01/10	4	103.13	6	103.00	103.00	-2	3,203	-0.06%
2024/01/09	4	105.13	0	0.00	106.50	4	3,190	0.13%
2024/01/05	0	0.00	1	111.00	110.00	-1	3,109	-0.03%
2024/01/04	2	109.75	5	110.10	110.00	-3	3,092	-0.10%
2024/01/03	1	109.00	2	109.00	108.50	-1	3,064	-0.03%
2024/01/02	2	107.75	1	108.50	108.50	1	3,024	0.03%
2023/12/29	1	108.00	1	108.50	109.00	0	2,979	0.00%
2023/12/28	1	110.00	1	109.50	109.50	0	2,961	0.00%
2023/12/27	0	0.00	1	108.00	108.50	-1	2,903	-0.03%
2023/12/26	0	0.00	1	108.00	108.00	-1	2,869	-0.03%
2023/12/25	1	107.50	1	108.00	108.00	0	2,853	0.00%
2023/12/21	3	106.50	0	0.00	107.00	3	2,809	0.11%
2023/12/20	3	107.17	0	0.00	107.00	3	2,736	0.11%
2023/12/19	0	105.50	0	0.00	107.50	0	2,663	0.00%
2023/12/18	0	0.00	6	107.17	107.00	-6	2,617	-0.23%
2023/12/15	0	0.00	2	106.50	106.50	-2	2,605	-0.08%
2023/12/13	7	105.50	1	105.51	106.00	6	2,614	0.23%
2023/12/12	0	0.00	4	105.75	106.50	-4	2,649	-0.15%
2023/12/11	0	0.00	2.2	104.50	104.50	-2.2	2,633	-0.08%
2023/12/06	0.1	103.00	0	0.00	102.50	0.1	2,604	0.00%
2023/12/05	1	102.50	0	0.00	103.00	1	2,637	0.04%
2023/12/04	1	102.50	0	0.00	103.00	1	2,668	0.04%
2023/12/01	2	102.50	0	0.00	103.00	2	2,675	0.07%
2023/11/30	2	103.00	0.5	103.00	103.50	1.5	2,673	0.06%
2023/11/29	1	103.50	0	0.00	104.50	1	2,624	0.04%
2023/11/24	1	104.50	0	0.00	105.00	1	2,610	0.04%
2023/11/17	0	0.00	1	104.00	104.50	-1	2,436	-0.04%
2023/11/16	0.1	103.00	0	0.00	103.50	0.1	2,417	0.00%
2023/11/15	0	103.50	4	103.25	103.50	-4	2,408	-0.16%
2023/11/10	1	102.00	0	0.00	102.00	1	2,423	0.04%
2023/11/08	0	0.00	2	103.50	103.00	-2	2,480	-0.08%
2023/11/07	4	100.63	0	0.00	101.50	4	2,506	0.16%
2023/11/06	0	0.00	2	101.50	102.50	-2	2,661	-0.08%
2023/11/03	0	0.00	0	99.90	99.60	0	2,625	0.00%
2023/11/02	0	0.00	3	99.17	101.00	-3	2,615	-0.11%
2023/11/01	1.1	97.46	0	0.00	97.50	1.1	2,562	0.04%
2023/10/27	0	0.00	1	97.50	98.00	-1	2,615	-0.04%
2023/10/26	3	96.57	0	0.00	95.90	3	2,636	0.11%
2023/10/25	1	98.70	2	98.65	99.00	-1	2,612	-0.04%
2023/10/24	1	95.00	0	0.00	96.40	1	2,591	0.04%
2023/10/23	2.1	95.61	0	0.00	95.20	2.1	2,581	0.08%
2023/10/20	2	97.45	0	0.00	97.80	2	2,582	0.08%
2023/10/19	1	98.70	0	0.00	98.50	1	2,609	0.04%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/10/13	0	0.00	2	100.75	101.50	-2	2,681	-0.07%
2023/10/12	0	0.00	1	100.50	101.00	-1	2,683	-0.04%
2023/10/11	0	0.00	1	100.50	100.50	-1	2,690	-0.04%
2023/10/06	0	0.00	1	98.40	98.50	-1	2,681	-0.04%
2023/10/05	2	97.95	1	99.30	98.00	1	2,695	0.04%
2023/10/04	3	97.07	0	0.00	97.40	3	2,685	0.11%
2023/10/03	2	98.60	0	0.00	98.40	2	2,670	0.07%
2023/09/26	0	98.60	0	0.00	98.30	0	2,719	0.00%
2023/09/22	2	97.90	0	0.00	99.00	2	2,725	0.07%
2023/09/21	1	98.49	0	0.00	97.70	1	2,749	0.04%
2023/09/20	1	102.47	0	0.00	101.50	1	2,735	0.04%
2023/09/19	1	102.00	0	102.50	102.50	1	2,733	0.04%
2023/09/18	2	101.75	0	0.00	101.50	2	2,760	0.07%
2023/09/15	0	0.00	1	102.50	102.50	-1	2,788	-0.04%
2023/09/14	0	100.00	0	0.00	100.50	0	2,780	0.00%
2023/09/13	0.1	99.00	0	99.10	98.80	0.1	2,812	0.00%
2023/09/11	1	96.90	1	96.30	96.50	0	2,857	0.00%
2023/09/08	1	96.50	0	0.00	96.50	1	2,864	0.03%
2023/09/07	0	0.00	0	99.10	97.80	0	2,853	0.00%
2023/09/06	0	0.00	1	97.60	99.00	-1	2,849	-0.04%
2023/08/29	1	95.60	0	0.00	95.10	1	2,961	0.03%
2023/08/24	1	95.50	0	0.00	95.70	1	3,085	0.03%
2023/08/21	3	95.60	1	96.60	95.90	2	3,146	0.06%
2023/08/18	1.1	96.00	0	0.00	95.10	1.1	3,156	0.04%
2023/08/17	1	95.80	1	96.30	96.30	0	3,194	0.00%
2023/08/16	0.1	96.30	0	0.00	96.30	0.1	3,200	0.00%
2023/08/15	1.1	94.63	1	95.80	95.30	0.1	3,206	0.00%
2023/08/14	0	0.00	0.5	101.00	95.50	-0.5	3,231	-0.02%
2023/08/11	7.2	96.24	0	0.00	96.00	7.2	3,207	0.23%
2023/08/10	10.2	97.21	3	101.07	98.50	7.2	3,205	0.23%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	1	107.00	106.50	-1	3,289	-0.03%
2023/07/31	0	105.50	0	0.00	105.00	0	3,257	0.00%
2023/07/28	0	0.00	0.3	106.00	105.50	-0.3	3,242	-0.01%
2023/07/27	0	105.00	0	0.00	105.00	0	3,242	0.00%
2023/07/25	1	106.49	0	0.00	106.50	1	3,276	0.03%
2023/07/24	0	105.50	0	0.00	105.00	0	3,297	0.00%
2023/07/21	1	104.50	1	105.50	104.50	0	3,306	0.00%
2023/07/19	4.1	105.28	2	106.50	105.00	2.1	3,340	0.06%
2023/07/18	1.1	106.00	2	105.50	107.00	-1	3,328	-0.03%
2023/07/17	1	107.00	0	0.00	107.00	1	3,287	0.03%
2023/07/13	1	105.50	0	0.00	105.00	1	3,280	0.03%
2023/07/11	1	105.00	0	0.00	105.50	1	3,306	0.03%
2023/07/06	1	105.00	0	0.00	105.00	1	3,375	0.03%
2023/07/05	1	107.50	0	0.00	106.50	1	3,380	0.03%
2023/06/30	2	104.75	0	0.00	105.00	2	3,463	0.06%
2023/06/29	1	105.00	0	0.00	104.50	1	3,496	0.03%
2023/06/28	2	105.50	1	105.50	105.50	1	3,482	0.03%
2023/06/27	2.1	106.07	0	0.00	106.00	2.1	3,486	0.06%
2023/06/26	0	0.00	1	109.50	109.00	-1	3,484	-0.03%
2023/06/20	0.5	107.00	0	0.00	105.50	0.5	3,471	0.01%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/15	2	107.25	0	0.00	107.50	2	3,440	0.06%
2023/06/13	1	108.00	0	0.00	108.50	1	3,585	0.03%
2023/06/12	1	107.00	0	0.00	107.50	1	3,679	0.03%
2023/06/08	1	108.00	4	108.00	107.50	-3	3,940	-0.08%
2023/06/06	0.1	109.00	1	109.00	108.50	-1	4,037	-0.02%
2023/06/05	4	109.50	0	0.00	108.50	4	4,089	0.10%
2023/06/02	1	114.50	0	0.00	114.50	1	4,132	0.02%
2023/05/31	0	0.00	1	115.50	116.00	-1	4,098	-0.02%
2023/05/25	1.1	113.50	0	0.00	113.50	1.1	4,071	0.03%
2023/05/19	0	0.00	2	112.75	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	2	110.00	110.00	-2	3,958	-0.05%
2023/05/17	0	108.00	0	108.00	107.50	0	3,907	0.00%
2023/05/16	3	107.32	0	0.00	107.50	3	3,892	0.08%
2023/05/15	4	104.50	4	105.00	105.00	0	3,863	0.00%
2023/05/12	3	105.00	0	0.00	105.00	3	3,857	0.08%
2023/05/11	19	106.08	11	105.82	106.00	8	3,814	0.21%
2023/05/10	0	113.50	0	0.00	114.00	0	3,701	0.00%
2023/05/08	0	0.00	5	115.60	115.50	-5	3,669	-0.14%
2023/05/04	0	0.00	4.1	112.74	113.00	-4.1	3,658	-0.11%
2023/05/03	0.1	112.50	1	112.50	112.50	-1	3,683	-0.03%
2023/05/02	0	0.00	2	112.00	112.00	-2	3,725	-0.05%
2023/04/28	0.1	112.50	0	0.00	111.50	0.1	3,754	0.00%
2023/04/27	0	0.00	6	111.42	111.00	-6	3,742	-0.16%
2023/04/25	2	109.25	3	111.33	109.00	-1	3,660	-0.03%
2023/04/24	2	110.50	0	0.00	110.50	2	3,622	0.06%
2023/04/20	3	111.00	0	0.00	111.50	3	3,615	0.08%
2023/04/19	2	111.50	0	0.00	111.00	2	3,676	0.05%
2023/04/18	0	0.00	1	113.00	113.50	-1	3,685	-0.03%
2023/04/17	0	0.00	3.4	112.85	113.00	-3.4	3,729	-0.09%
2023/04/14	1	113.00	0	0.00	113.00	1	3,735	0.03%
2023/04/13	0	113.50	1	113.50	113.00	-1	3,739	-0.03%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/04/10	1	112.00	0	0.00	111.50	1	3,751	0.03%
2023/04/07	2	114.25	0	0.00	114.00	2	3,743	0.05%
2023/04/06	0	115.00	0	0.00	115.50	0	3,735	0.00%
2023/03/31	0	0.00	1	115.00	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	2	113.50	114.00	-2	3,805	-0.05%
2023/03/28	0	0.00	2	111.00	111.00	-2	4,094	-0.05%
2023/03/24	1	110.00	0	0.00	110.50	1	4,365	0.02%
2023/03/23	0.1	110.50	5	109.80	109.50	-5	4,328	-0.11%
2023/03/22	0	110.00	0	0.00	110.00	0	4,349	0.00%
2023/03/21	1	107.04	0	0.00	108.00	1	4,374	0.02%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	2	107.00	1	109.00	109.00	1	4,364	0.02%
2023/03/16	1	107.00	0	0.00	107.50	1	4,400	0.02%
2023/03/15	8	107.94	0	0.00	107.50	8	4,430	0.18%
2023/03/14	9	109.56	4	113.50	108.50	5	4,464	0.11%
2023/03/13	0	0.00	1.2	113.92	115.50	-1.2	4,372	-0.03%
2023/03/10	2	113.25	0	0.00	114.00	2	4,366	0.05%
2023/03/09	1	117.00	1	118.00	117.00	0	4,365	0.00%
2023/03/08	1	116.50	0	0.00	116.50	1	4,336	0.02%
2023/03/07	2	115.00	7	117.43	117.50	-5	4,285	-0.12%
2023/03/03	1	114.50	1	115.50	114.50	0	4,178	0.00%
2023/03/01	0	0.00	1.4	112.86	114.00	-1.4	4,152	-0.03%
2023/02/24	1	112.01	0	0.00	112.00	1	4,145	0.02%
2023/02/21	0	0.00	1	114.50	115.00	-1	4,146	-0.02%
2023/02/17	0	114.63	3	114.50	114.50	-3	4,350	-0.07%
2023/02/16	0	0.00	1	113.50	114.00	-1	4,416	-0.02%
2023/02/15	0	0.00	0.1	113.50	113.50	-0.1	4,540	0.00%
2023/02/14	0	0.00	2.1	112.76	113.50	-2.1	4,577	-0.05%
2023/02/13	1	112.00	0	0.00	113.00	1	4,610	0.02%
2023/02/02	0	0.00	2	112.50	113.00	-2	4,845	-0.04%
2023/01/30	2	109.00	0	0.00	109.00	2	4,915	0.04%
2023/01/17	4	106.50	0	0.00	107.00	4	4,888	0.08%
2023/01/16	1	106.50	0	0.00	106.50	1	4,931	0.02%
2023/01/13	5	106.50	0	0.00	106.50	5	4,963	0.10%
2023/01/10	2	108.00	0	0.00	108.00	2	5,114	0.04%
2023/01/09	0	0.00	2	107.75	107.50	-2	5,124	-0.04%
2023/01/06	1.1	104.55	5.2	104.06	104.50	-4.1	5,115	-0.08%
2023/01/05	1	104.00	0	0.00	103.50	1	5,148	0.02%
2022/12/28	3	104.33	0	0.00	105.00	3	5,119	0.06%
2022/12/27	0.1	109.00	0	0.00	107.00	0.1	5,096	0.00%
2022/12/26	2	106.75	0	0.00	107.00	2	5,137	0.04%
2022/12/23	1	107.50	0	0.00	108.00	1	5,167	0.02%
2022/12/22	1	108.50	0	0.00	109.50	1	5,243	0.02%
2022/12/21	2	108.50	0	0.00	109.00	2	5,182	0.04%
2022/12/20	4	110.38	0	0.00	110.00	4	5,046	0.08%
2022/12/19	3	114.00	0	0.00	113.00	3	4,920	0.06%
2022/12/16	2	115.25	1	116.00	114.50	1	4,807	0.02%
2022/12/15	2	115.00	0	0.00	115.50	2	4,644	0.04%
2022/12/14	3	116.00	3	116.33	116.50	0	4,660	0.00%
2022/12/13	2	112.53	10	113.50	112.50	-8	4,634	-0.17%
2022/12/08	2	115.50	0	0.00	117.00	2	4,574	0.04%
2022/12/07	10	124.30	1	123.00	122.50	9	4,475	0.20%
2022/12/06	3.1	128.11	11	128.05	127.00	-7.9	4,408	-0.18%
2022/12/05	2.1	125.98	8	125.44	125.50	-5.9	4,303	-0.14%
2022/12/02	11	122.23	6.2	122.29	122.50	4.8	4,187	0.11%
2022/12/01	12	121.00	18	120.69	121.00	-6	4,176	-0.14%
2022/11/30	0	0.00	1	119.50	119.50	-1	4,194	-0.02%
2022/11/29	0	0.00	1	118.50	119.00	-1	4,174	-0.02%
2022/11/28	0	0.00	2	118.50	118.00	-2	4,194	-0.05%
2022/11/25	2	118.50	3	117.50	117.50	-1	4,243	-0.02%
2022/11/24	2	118.25	2	119.50	119.00	0	4,265	0.00%
2022/11/23	2	118.50	1	119.00	119.50	1	4,284	0.02%
2022/11/22	1	117.50	1	117.50	118.00	0	4,319	0.00%
2022/11/21	2	117.50	0	0.00	119.00	2	4,313	0.05%
2022/11/17	0	0.00	2	119.75	119.50	-2	4,343	-0.05%
2022/11/16	2	120.00	5.4	120.09	120.00	-3.4	4,351	-0.08%
2022/11/15	0	0.00	3	117.83	119.00	-3	4,269	-0.07%
2022/11/14	3	117.17	62	117.20	118.00	-59	4,215	-1.40%
2022/11/11	0	0.00	47	115.67	116.00	-47	4,172	-1.13%
2022/11/10	0	0.00	2	113.75	114.50	-2	4,094	-0.05%
2022/11/09	2	113.00	0	0.00	114.00	2	4,099	0.05%
2022/11/08	1	113.00	11	113.86	113.50	-10	4,113	-0.24%
2022/11/07	14	112.79	82	115.43	112.50	-68	4,155	-1.64%
2022/11/04	0	0.00	2.4	112.50	113.00	-2.4	4,186	-0.06%
2022/11/03	0	0.00	1	111.00	111.50	-1	4,298	-0.02%
2022/11/02	80	110.69	0	0.00	111.00	80	4,292	1.86%
2022/11/01	1	108.00	3	107.00	108.00	-2	4,304	-0.05%
2022/10/31	1	105.50	0	0.00	106.00	1	4,304	0.02%
2022/10/27	0	0.00	2	106.00	105.00	-2	4,348	-0.05%
2022/10/26	4	104.13	3	103.83	103.50	1	4,320	0.02%
2022/10/24	2	104.00	2	107.00	106.50	0	4,280	0.00%
2022/10/20	4	104.00	1	103.50	105.00	3	4,275	0.07%
2022/10/19	2	109.50	2	111.00	107.00	0	4,239	0.00%
2022/10/17	0	0.00	1	108.00	108.50	-1	4,235	-0.02%
2022/10/14	0	0.00	1	111.00	111.00	-1	4,355	-0.02%
2022/10/13	1	107.00	4	108.00	106.50	-3	4,489	-0.07%
2022/10/11	3	105.33	1	106.00	105.50	2	4,593	0.04%
2022/10/07	4	109.00	0	0.00	109.00	4	4,666	0.09%
2022/10/06	2	110.25	3	109.00	109.00	-1	4,699	-0.02%
2022/10/05	2	108.50	2	109.50	108.00	0	4,686	0.00%
2022/10/04	2	105.00	6	105.83	107.50	-4	4,656	-0.09%
2022/10/03	2	102.00	0	0.00	102.50	2	4,634	0.04%
2022/09/30	4	103.25	0	0.00	106.00	4	4,630	0.09%
2022/09/29	1	105.00	1	105.00	105.00	0	4,635	0.00%
2022/09/28	4	106.50	6	104.33	103.50	-2	4,619	-0.04%
2022/09/27	0	0.00	4	110.00	110.00	-4	4,570	-0.09%
2022/09/26	1	111.00	0	0.00	109.00	1	4,591	0.02%
2022/09/23	1	113.00	1	114.00	113.50	0	4,672	0.00%
2022/09/20	0	0.00	1	114.50	116.00	-1	4,844	-0.02%
2022/09/19	1.1	114.82	0	0.00	114.00	1.1	4,856	0.02%
2022/09/16	5	115.70	22	116.55	115.50	-17	4,864	-0.35%
2022/09/15	0	0.00	42	117.24	117.00	-42	4,839	-0.87%
2022/09/14	0	0.00	61	116.17	116.50	-61	4,857	-1.26%
2022/09/13	0	0.00	21.2	116.95	116.00	-21.2	4,870	-0.44%
2022/09/12	0	0.00	61	116.34	116.00	-61	4,921	-1.24%
2022/09/08	1	114.00	0.2	114.00	114.00	0.8	4,992	0.02%
2022/09/06	6	112.17	9	111.83	113.50	-3	5,064	-0.06%
2022/09/05	0	0.00	2	109.50	109.50	-2	5,020	-0.04%
2022/09/02	1	109.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	1	110.00	10	111.50	111.00	-9	5,012	-0.18%
2022/08/30	10	114.50	0	0.00	113.50	10	4,973	0.20%
2022/08/29	1	110.50	1	110.50	111.00	0	5,017	0.00%
2022/08/26	1	114.00	2	114.00	114.00	-1	5,084	-0.02%
2022/08/25	1	113.50	0	0.00	114.00	1	5,206	0.02%
2022/08/24	3.3	113.55	10.7	115.93	113.50	-7.4	5,328	-0.14%
2022/08/23	2	115.25	0	0.00	115.00	2	5,538	0.04%
2022/08/22	0	0.00	41	117.26	117.00	-41	5,883	-0.70%
2022/08/19	2	115.25	20.4	116.00	116.00	-18.4	5,969	-0.31%
2022/08/18	2	116.25	10	117.00	116.50	-8	6,162	-0.13%
2022/08/17	1.7	118.12	22	117.30	117.50	-20.3	6,229	-0.33%
2022/08/16	0	0.00	42	117.76	118.50	-42	6,271	-0.67%
2022/08/15	2	117.50	42	116.76	117.50	-40	6,250	-0.64%
2022/08/12	1	115.50	40	117.00	117.00	-39	6,214	-0.63%
2022/08/11	3	118.17	61.6	118.99	118.00	-58.6	6,179	-0.95%
2022/08/10	10.1	117.25	56	117.57	118.00	-46	6,048	-0.76%
2022/08/09	0	0.00	40	115.25	115.50	-40	5,916	-0.68%
2022/08/08	0.5	115.50	172	114.39	115.50	-171.5	5,897	-2.91%	大賣/鉅額交易
2022/08/05	10	113.50	14	113.93	113.50	-4	5,889	-0.07%
2022/08/04	0	0.00	1	112.00	111.50	-1	5,911	-0.02%
2022/08/02	3	110.50	2	110.00	111.00	1	5,903	0.02%
2022/08/01	1	113.50	0	0.00	113.50	1	5,881	0.02%
2022/07/29	0	0.00	2	113.00	113.00	-2	5,877	-0.03%
2022/07/28	4	111.25	0	0.00	111.50	4	5,882	0.07%
2022/07/27	4	111.00	4	112.00	113.00	0	5,862	0.00%
2022/07/25	3	112.50	0	0.00	112.50	3	5,852	0.05%
2022/07/22	0	0.00	3	113.17	112.50	-3	5,834	-0.05%
2022/07/21	1	112.00	6	112.50	113.50	-5	5,817	-0.09%
2022/07/20	2	109.00	5	108.70	109.00	-3	5,704	-0.05%
2022/07/19	2	104.00	6	103.75	104.00	-4	5,614	-0.07%
2022/07/18	1	104.00	8	102.19	104.00	-7	5,620	-0.12%
2022/07/15	9	98.50	4	100.48	100.50	5	5,599	0.09%
2022/07/13	2	94.80	2	95.90	94.50	0	5,577	0.00%
2022/07/12	0	0.00	2	94.05	94.10	-2	5,593	-0.04%
2022/07/11	0	0.00	1	96.00	96.00	-1	5,628	-0.02%
2022/07/07	2	96.00	2	94.25	96.00	0	5,676	0.00%
2022/07/06	3.1	93.57	4	93.35	92.30	-0.9	5,694	-0.02%
2022/07/05	1	94.90	6	95.50	96.30	-5	5,711	-0.09%
2022/07/04	49	96.92	3	98.83	97.60	46	5,739	0.80%
2022/07/01	5.1	99.66	43	97.22	95.80	-37.9	5,865	-0.65%
2022/06/30	4	102.13	1	103.00	103.00	3	5,777	0.05%
2022/06/29	5	106.40	2	106.75	106.50	3	5,744	0.05%
2022/06/28	3	104.50	3	104.83	104.50	0	5,741	0.00%
2022/06/27	1	104.00	1	105.50	104.00	0	5,736	0.00%
2022/06/24	1	102.50	1	103.50	102.00	0	5,788	0.00%
2022/06/22	6	103.67	6	102.00	102.00	0	5,983	0.00%
2022/06/21	0	105.00	5	104.30	106.00	-5	5,999	-0.08%
2022/06/20	7	103.07	18	103.22	102.00	-11	6,109	-0.18%
2022/06/17	3	108.67	1	111.50	111.00	2	6,100	0.03%
2022/06/16	5.1	112.59	8	111.94	111.00	-2.9	6,177	-0.05%
2022/06/15	6	114.50	2	114.00	114.00	4	6,338	0.06%
2022/06/14	6	115.50	5	115.00	116.00	1	6,548	0.02%
2022/06/13	2.2	114.04	4	114.50	114.50	-1.8	6,525	-0.03%
2022/06/10	3	117.00	0	0.00	116.50	3	6,497	0.05%
2022/06/09	1	117.50	11	118.05	118.00	-10	6,475	-0.15%
2022/06/08	1	117.50	1	118.50	118.00	0	6,448	0.00%
2022/06/07	6	118.00	3	118.33	118.00	3	6,428	0.05%
2022/06/06	5	117.50	5	117.80	118.00	0	6,344	0.00%
2022/06/02	3	115.83	8	116.50	116.00	-5	6,235	-0.08%
2022/06/01	12	119.21	5	120.40	119.00	7	6,125	0.11%
2022/05/31	1	118.50	9	120.78	121.00	-8	5,982	-0.13%
2022/05/30	5	119.70	16	119.44	118.50	-11	5,703	-0.19%
2022/05/27	2	115.50	3	114.17	114.50	-1	5,320	-0.02%
2022/05/26	2	115.50	34	115.25	115.50	-32	5,226	-0.61%
2022/05/25	2	112.25	5.8	111.92	113.00	-3.8	5,015	-0.08%
2022/05/24	22	111.00	28.4	110.78	111.00	-6.4	4,933	-0.13%
2022/05/23	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2022/05/20	1	108.50	3	109.50	108.50	-2	4,829	-0.04%
2022/05/19	3	108.50	22	108.34	108.50	-19	4,793	-0.40%
2022/05/18	8	107.69	0	0.00	107.50	8	4,748	0.17%
2022/05/16	0	0.00	5.1	104.74	105.00	-5.1	4,711	-0.11%
2022/05/13	3	105.50	4.1	105.00	105.50	-1.1	4,689	-0.02%
2022/05/12	4	102.00	1	102.50	102.00	3	4,665	0.06%
2022/05/11	2	101.50	0	0.00	101.00	2	4,637	0.04%
2022/05/10	1	103.00	0	0.00	103.50	1	4,622	0.02%
2022/05/09	1	103.00	1	104.00	102.50	0	4,660	0.00%
2022/05/06	0	0.00	4	105.50	108.00	-4	4,622	-0.09%
2022/05/05	12	108.54	0	0.00	108.00	12	4,614	0.26%
2022/05/04	2	107.50	1	108.00	108.50	1	4,594	0.02%
2022/05/03	0	0.00	1	106.00	107.00	-1	4,591	-0.02%
2022/04/28	1	105.00	0	0.00	105.00	1	4,610	0.02%
2022/04/27	3	101.50	1	104.50	105.00	2	4,608	0.04%
2022/04/26	3	104.67	0	0.00	105.50	3	4,559	0.07%
2022/04/25	4	105.13	0	0.00	104.50	4	4,490	0.09%
2022/04/22	9	110.72	0	0.00	110.50	9	4,376	0.21%
2022/04/21	0	0.00	2	111.25	111.50	-2	4,330	-0.05%
2022/04/20	3	108.00	3	108.67	109.50	0	4,225	0.00%
2022/04/19	0	0.00	1	107.00	106.50	-1	4,137	-0.02%
2022/04/15	2	104.50	0	0.00	105.00	2	4,081	0.05%
2022/04/14	3	108.17	2	108.00	107.50	1	4,072	0.02%
2022/04/13	0	0.00	3	107.17	108.00	-3	4,044	-0.07%
2022/04/12	4	105.38	0	0.00	105.00	4	4,009	0.10%
2022/04/11	5	106.60	0	0.00	106.00	5	3,952	0.13%
2022/04/08	2	110.00	2	108.00	108.00	0	3,871	0.00%
2022/04/07	2	109.26	9	109.39	107.50	-7	3,804	-0.18%
2022/04/06	2	106.00	0	0.00	107.00	2	3,658	0.05%
2022/04/01	0	0.00	4	108.13	108.50	-4	3,606	-0.11%
2022/03/31	1	108.00	2	109.49	107.50	-1	3,572	-0.03%
2022/03/30	5	108.90	1	109.50	109.50	4	3,464	0.12%
2022/03/29	6	112.08	0.8	110.51	110.50	5.2	3,393	0.15%
2022/03/28	1.4	111.64	7	111.50	112.00	-5.6	3,287	-0.17%
2022/03/25	2.1	110.04	0	0.00	109.50	2.1	3,141	0.07%
2022/03/24	1	108.00	3	110.00	110.00	-2	3,027	-0.07%
2022/03/23	7	110.21	105	110.49	109.50	-98	2,975	-3.29%	大賣/
2022/03/22	0	0.00	6	108.83	109.00	-6	2,825	-0.21%
2022/03/21	5	108.80	7.2	108.42	108.50	-2.2	2,784	-0.08%
2022/03/18	24.1	104.45	35	105.80	107.50	-10.9	2,602	-0.42%
2022/03/17	2	101.15	12.1	102.58	104.00	-10.1	2,347	-0.43%
2022/03/16	0	0.00	1	95.70	96.00	-1	2,091	-0.05%
2022/03/15	4	93.28	0	0.00	92.90	4	2,076	0.19%
2022/03/14	1	95.00	0	0.00	95.30	1	2,077	0.05%
2022/03/10	0.3	95.00	1	94.70	95.00	-0.8	2,108	-0.04%
2022/03/08	1	91.00	0.1	91.90	91.00	0.9	2,153	0.04%
2022/03/07	1	90.90	4	90.98	91.70	-3	2,156	-0.14%
2022/03/04	2	93.60	1	93.40	93.90	1	2,186	0.05%
2022/03/02	2	93.60	0	0.00	94.30	2	2,241	0.09%
2022/03/01	1	94.40	0	0.00	94.40	1	2,245	0.04%
2022/02/25	6	92.68	0	0.00	92.00	6	2,239	0.27%
2022/02/24	2	92.75	1	93.60	92.40	1	2,244	0.04%
2022/02/22	1.1	92.98	1	93.00	93.70	0.1	2,265	0.00%
2022/02/21	1	93.80	6	94.17	94.40	-5	2,270	-0.22%
2022/02/17	0.5	94.40	1	94.50	94.40	-0.5	2,390	-0.02%
2022/02/16	1.1	93.46	0	0.00	93.40	1.1	2,405	0.05%
2022/02/15	2.2	93.13	0	0.00	92.50	2.2	2,468	0.09%
2022/02/14	1.3	92.31	0	0.00	92.50	1.3	2,481	0.05%
2022/02/11	1	94.60	0	0.00	94.60	1	2,490	0.04%
2022/02/10	4.1	94.76	1	94.90	94.90	3.1	2,534	0.12%
2022/02/09	3	95.03	2	95.50	95.30	1	2,524	0.04%
2022/02/07	2	95.40	0	0.00	96.40	2	2,584	0.08%
2022/01/26	3	94.67	0	0.00	94.30	3	2,578	0.12%
2022/01/25	0.2	95.70	0	0.00	95.30	0.2	2,602	0.01%
2022/01/24	5	96.46	1	97.00	96.40	4	2,605	0.15%
2022/01/21	1	99.00	0	0.00	98.00	1	2,595	0.04%
2022/01/20	0	0.00	2	101.75	102.00	-2	2,563	-0.08%
2022/01/17	0.1	100.00	9.3	100.02	100.00	-9.2	2,538	-0.36%
2022/01/14	0	0.00	2	98.95	99.10	-2	2,544	-0.08%
2022/01/10	0	0.00	2	102.00	101.50	-2	2,536	-0.08%
2022/01/07	0	0.00	0.2	103.50	101.50	-0.2	2,529	-0.01%
2022/01/06	0.1	101.50	5	102.10	102.50	-4.9	2,485	-0.20%
2022/01/05	2	101.50	0	0.00	101.00	2	2,474	0.08%
2022/01/03	0	0.00	0.2	102.00	102.00	-0.2	2,453	-0.01%
2021/12/30	0	0.00	3	101.33	100.50	-3	2,457	-0.12%
2021/12/29	0	0.00	1	102.50	102.00	-1	2,480	-0.04%
2021/12/28	0	0.00	5	101.00	101.00	-5	2,475	-0.20%
2021/12/24	1	100.50	0	0.00	101.00	1	2,546	0.04%
2021/12/23	0	0.00	4	99.40	100.50	-4	2,579	-0.16%
2021/12/22	0.2	98.60	0	0.00	98.60	0.2	2,610	0.01%
2021/12/21	0	0.00	1	97.90	97.90	-1	2,645	-0.04%
2021/12/17	1	98.10	0	0.00	98.50	1	2,706	0.04%
2021/12/16	1.1	98.06	0.3	98.70	98.70	0.8	2,775	0.03%
2021/12/14	2	98.00	0	0.00	97.10	2	2,789	0.07%
2021/12/09	1	99.10	0	0.00	99.10	1	2,775	0.04%
2021/12/08	1.2	99.02	0	0.00	98.80	1.2	2,759	0.04%
2021/12/07	3	98.53	0	0.00	98.20	3	2,744	0.11%
2021/12/06	0.1	98.40	0	0.00	98.70	0.1	2,731	0.00%
2021/12/02	1	98.01	0	0.00	98.00	1	2,735	0.04%
2021/12/01	1	99.00	1	99.60	99.50	0	2,712	0.00%
2021/11/29	3	98.60	1	98.50	98.40	2	2,663	0.08%
2021/11/26	1	99.50	0	0.00	99.10	1	2,689	0.04%
2021/11/25	2	101.50	1	101.50	101.50	1	2,784	0.04%
2021/11/24	0.2	102.50	1.2	102.08	102.00	-1	2,791	-0.04%
2021/11/23	2	101.25	2	101.50	101.50	0	2,777	0.00%
2021/11/22	2	101.50	1	103.00	102.50	1	2,757	0.04%
2021/11/18	1	100.00	5	99.90	100.00	-4	2,720	-0.15%
2021/11/17	192	100.13	191	100.29	100.00	1	2,698	0.04%	大買/大賣/
2021/11/16	0	0.00	1.1	102.50	102.00	-1.1	2,625	-0.04%
2021/11/15	1.1	103.41	3	103.33	102.50	-1.9	2,648	-0.07%
2021/11/12	5	101.50	5	102.20	102.00	0	2,628	0.00%
2021/11/11	1	99.50	5	99.30	100.50	-4	2,565	-0.16%
2021/11/10	0.1	101.00	0	0.00	100.50	0.1	2,571	0.00%
2021/11/09	7	103.00	3	103.83	103.00	4	2,561	0.16%
2021/11/08	0	0.00	1	101.50	102.00	-1	2,498	-0.04%
2021/11/05	1	101.50	4	103.13	101.50	-3	2,516	-0.12%
2021/11/04	1	102.00	4.1	101.38	101.50	-3.1	2,493	-0.12%
2021/11/03	0	0.00	1.2	99.48	99.70	-1.2	2,443	-0.05%
2021/11/01	1	97.80	1	96.80	98.20	0	2,447	0.00%
2021/10/29	4	96.13	0	0.00	96.00	4	2,429	0.16%
2021/10/28	0	0.00	1	97.50	97.50	-1	2,428	-0.04%
2021/10/27	0	0.00	0	95.40	95.60	0	2,425	0.00%
2021/10/22	1	96.10	1	94.80	94.40	0	2,676	0.00%
2021/10/21	1	95.00	0	0.00	94.20	1	2,747	0.04%
2021/10/20	0.1	95.48	0	0.00	94.60	0.1	2,784	0.00%
2021/10/19	3	93.87	1	95.20	94.60	2	2,798	0.07%
2021/10/18	2	94.00	0	0.00	92.10	2	2,838	0.07%
2021/10/15	0	0.00	5	93.56	93.80	-5	2,917	-0.17%
2021/10/14	0	0.00	5	92.30	91.60	-5	2,982	-0.17%
2021/10/13	1	91.90	0	0.00	91.20	1	3,026	0.03%
2021/10/12	1	93.70	0	0.00	93.00	1	3,148	0.03%
2021/10/08	2	94.65	0	0.00	94.30	2	3,286	0.06%
2021/10/07	1.2	94.69	5.1	94.60	94.60	-3.9	3,330	-0.12%
2021/10/06	1	91.50	0.2	92.00	90.50	0.8	3,376	0.02%
2021/10/05	0	0.00	5	91.50	92.00	-5	3,397	-0.15%
2021/10/04	0	0.00	1	93.90	92.80	-1	3,387	-0.03%
2021/10/01	1	95.70	0	0.00	94.70	1	3,393	0.03%
2021/09/30	0.1	99.50	0	0.00	98.90	0.1	3,404	0.00%
2021/09/29	1.1	97.74	0	0.00	98.20	1.1	3,394	0.03%
2021/09/27	1	103.00	1	102.50	101.50	0	3,379	0.00%
2021/09/24	1.2	100.63	1	101.50	102.00	0.2	3,409	0.00%
2021/09/23	0	0.00	2	99.65	100.50	-2	3,488	-0.06%
2021/09/22	2	95.05	0	0.00	95.00	2	3,573	0.06%
2021/09/17	1.2	98.17	1	98.60	97.70	0.2	3,569	0.01%
2021/09/15	6	98.75	5	97.60	97.60	1	3,744	0.03%
2021/09/14	0.2	99.20	1	99.00	98.60	-0.9	3,866	-0.02%
2021/09/13	1.1	98.45	0	0.00	98.40	1.1	3,923	0.03%
2021/09/10	0.2	98.80	2	98.75	98.90	-1.8	4,016	-0.04%
2021/09/09	0	0.00	1.8	97.48	97.00	-1.8	4,103	-0.04%
2021/09/07	1.3	99.18	0	0.00	99.10	1.3	4,151	0.03%
2021/09/03	5	98.64	2	99.45	99.50	3	4,315	0.07%
2021/09/02	3	99.17	3	98.90	98.10	0	4,473	0.00%
2021/09/01	2.1	98.73	2	99.00	99.00	0.1	4,465	0.00%
2021/08/31	7	99.66	4	98.75	99.30	3	4,465	0.07%
2021/08/30	1	97.66	1	96.80	96.80	0	4,361	0.00%
2021/08/27	1	97.20	1	97.30	97.30	0	4,359	0.00%
2021/08/26	1	99.00	1	96.70	96.70	0	4,375	0.00%
2021/08/25	1	97.80	0.3	98.20	98.10	0.7	4,418	0.02%
2021/08/24	0	0.00	5	96.80	96.50	-5	4,486	-0.11%
2021/08/20	0	94.70	3	95.20	95.00	-3	4,662	-0.06%
2021/08/19	4.2	96.22	0	0.00	95.00	4.2	4,766	0.09%
2021/08/18	1	98.30	1	96.70	98.10	0	4,765	0.00%
2021/08/17	0	97.50	2.4	97.39	97.00	-2.3	4,796	-0.05%
2021/08/16	0	97.40	0	0.00	96.40	0	4,833	0.00%
2021/08/13	1	98.51	0	0.00	98.00	1	4,841	0.02%
2021/08/12	2	100.25	2	100.75	100.50	0	4,835	0.00%
2021/08/11	0.1	99.80	1.4	100.04	100.00	-1.3	4,891	-0.03%
2021/08/10	3.2	101.94	2.9	100.50	100.50	0.3	5,001	0.01%
2021/08/09	1.3	103.38	0	0.00	102.50	1.3	5,046	0.03%
2021/08/06	0	0.00	0.1	104.50	104.00	-0.1	5,135	0.00%
2021/08/05	2	104.75	4	105.63	105.00	-2	5,304	-0.04%
2021/08/04	12	104.13	3	103.83	103.50	9	5,468	0.16%
2021/08/03	1	104.00	0	0.00	104.50	1	5,584	0.02%
2021/08/02	0	0.00	3	105.33	104.50	-3	5,685	-0.05%
2021/07/30	5	105.10	1	104.50	104.50	4	5,767	0.07%
2021/07/29	2	106.50	5	107.20	107.00	-3	5,812	-0.05%
2021/07/28	5	103.90	4	104.38	106.00	1	5,818	0.02%
2021/07/27	1.9	105.21	4	105.50	105.00	-2.1	5,825	-0.04%
2021/07/26	2	103.75	0.1	103.00	104.00	1.9	5,962	0.03%
2021/07/23	2	103.50	0	0.00	103.50	2	6,008	0.03%
2021/07/22	1	103.00	1.1	103.50	103.50	-0.1	6,045	0.00%
2021/07/21	2	102.00	1	103.00	102.00	1	6,072	0.02%
2021/07/20	6.2	104.24	4	104.63	103.50	2.2	6,088	0.04%
2021/07/19	1.2	107.92	2	107.25	107.00	-0.8	6,091	-0.01%
2021/07/16	7	108.29	5	108.10	109.00	2	6,168	0.03%
2021/07/15	16	106.47	25	107.66	107.50	-9	6,195	-0.15%
2021/07/14	2	105.00	0	0.00	105.00	2	6,214	0.03%
2021/07/13	2	105.25	8	105.69	104.50	-6	6,278	-0.10%
2021/07/12	0	0.00	1	104.50	105.00	-1	6,264	-0.02%
2021/07/09	2	105.00	0	0.00	105.00	2	6,352	0.03%
2021/07/08	2	105.50	0	0.00	106.00	2	6,574	0.03%
2021/07/07	4	106.25	3.3	105.89	106.00	0.7	6,696	0.01%
2021/07/06	0	0.00	3	104.50	104.50	-3	6,763	-0.04%
2021/07/05	4	105.50	3	106.17	106.00	1	7,018	0.01%
2021/07/02	0.2	104.50	2	104.25	104.00	-1.8	7,230	-0.02%
2021/07/01	1	103.99	1.1	103.09	103.50	-0.1	7,363	0.00%
2021/06/30	5	105.40	1	106.00	105.00	4	7,434	0.05%
2021/06/29	5	108.10	6	108.00	108.50	-1	7,506	-0.01%
2021/06/28	0.1	106.00	0	0.00	107.00	0.1	7,562	0.00%
2021/06/25	2	105.75	2	106.50	105.50	0	7,569	0.00%
2021/06/24	3.1	106.69	8.2	106.83	106.00	-5.1	7,520	-0.07%
2021/06/23	2	105.50	8	104.69	105.50	-6	7,407	-0.08%
2021/06/22	3	100.17	0	0.00	99.90	3	7,334	0.04%
2021/06/21	9	100.28	2	101.25	99.90	7	7,366	0.10%
2021/06/18	0	0.00	4.1	103.22	102.50	-4.1	7,417	-0.06%
2021/06/17	2	100.00	0	0.00	101.00	2	7,463	0.03%
2021/06/15	1.1	101.50	0	0.00	101.00	1.1	7,727	0.01%
2021/06/11	3	101.50	12.1	101.26	101.50	-9.1	7,857	-0.12%
2021/06/10	4	100.45	12.1	99.06	101.00	-8.1	7,819	-0.10%
2021/06/09	1	96.60	0	0.00	96.00	1	7,699	0.01%
2021/06/08	5	96.26	0	0.00	95.70	5	7,731	0.06%
2021/06/07	0	0.00	1	96.50	96.40	-1	7,724	-0.01%
2021/06/04	1	96.60	1	96.80	97.20	0	7,719	0.00%
2021/06/03	0	0.00	3	96.60	97.30	-3	7,755	-0.04%
2021/06/02	4	98.40	1	98.70	96.90	3	7,769	0.04%
2021/06/01	1	97.20	6	97.92	98.40	-5	7,744	-0.06%
2021/05/31	4	96.80	0	0.00	97.00	4	7,735	0.05%
2021/05/28	9	96.18	9.1	96.83	97.00	-0.1	7,759	0.00%
2021/05/27	3	94.97	1	95.00	93.60	2	7,717	0.03%
2021/05/25	1	94.60	7	94.44	94.70	-6	7,922	-0.08%
2021/05/24	1	93.70	1	93.40	93.70	0	7,970	0.00%
2021/05/21	0	0.00	6.1	91.91	91.80	-6.1	8,017	-0.08%
2021/05/20	2	91.20	0	0.00	91.10	2	8,055	0.02%
2021/05/19	1	91.90	3	91.57	91.60	-2	8,158	-0.02%
2021/05/18	27	89.74	30	90.01	90.30	-3	8,183	-0.04%
2021/05/17	0	0.00	4	88.58	88.80	-4	8,126	-0.05%
2021/05/14	4.1	91.48	9	90.90	90.00	-4.9	8,084	-0.06%
2021/05/13	13	90.12	7	91.57	91.80	6	8,068	0.07%
2021/05/12	5.2	88.10	3	87.00	87.00	2.2	7,953	0.03%
2021/05/11	7.2	93.25	4	95.73	92.50	3.2	7,833	0.04%
2021/05/10	4.1	97.58	0	0.00	97.30	4.1	7,764	0.05%
2021/05/07	0	0.00	1	100.00	99.80	-1	7,768	-0.01%
2021/05/06	3	99.07	1	98.70	98.70	2	7,806	0.03%
2021/05/05	1	99.00	6	98.78	98.40	-5	7,764	-0.06%
2021/05/04	3.2	98.94	9	99.62	98.70	-5.8	7,911	-0.07%
2021/05/03	28.2	100.95	24	100.01	99.30	4.2	8,010	0.05%
2021/04/29	6	106.33	2	107.25	106.00	4	7,927	0.05%
2021/04/28	3	105.50	0	0.00	104.50	3	7,916	0.04%
2021/04/27	9	103.50	0	0.00	106.00	9	8,020	0.11%
2021/04/26	3	104.01	1	104.00	104.00	2	7,997	0.03%
2021/04/23	3.1	104.18	0	0.00	104.00	3.1	8,012	0.04%
2021/04/22	4.1	104.54	3	104.50	103.50	1.1	8,180	0.01%
2021/04/21	5	104.81	3	105.17	104.50	2	8,311	0.02%
2021/04/20	19	107.24	0	0.00	107.00	19	8,264	0.23%
2021/04/19	4.2	108.76	0	0.00	109.00	4.2	8,294	0.05%
2021/04/16	3	110.00	5	110.50	111.50	-2	8,304	-0.02%
2021/04/15	3	108.00	3	109.67	109.00	0	8,439	0.00%
2021/04/14	20.8	109.49	2	109.25	108.50	18.8	8,415	0.22%
2021/04/13	119	112.52	1	112.50	112.00	118	8,447	1.40%	大買/鉅額交易
2021/04/12	5	113.90	1	115.00	114.50	4	8,368	0.05%
2021/04/09	17.2	113.71	1	113.50	113.00	16.2	8,500	0.19%
2021/04/08	9	115.50	10	116.50	115.50	-1	8,341	-0.01%
2021/04/07	14.2	115.83	3	116.50	116.50	11.2	8,172	0.14%
2021/04/06	5.6	117.69	2	117.75	117.50	3.6	8,105	0.04%
2021/04/01	4	118.50	1	120.00	118.00	3	8,026	0.04%
2021/03/31	10	121.25	0	0.00	120.50	10	7,871	0.13%
2021/03/30	4	125.00	0	0.00	125.00	4	7,680	0.05%
2021/03/29	0	0.00	2	125.50	125.50	-2	7,654	-0.03%
2021/03/25	5	124.60	4	123.75	123.50	1	7,743	0.01%
2021/03/24	4	126.25	11	127.55	126.00	-7	7,811	-0.09%
2021/03/23	1.5	126.50	10.1	126.60	125.00	-8.6	7,813	-0.11%
2021/03/22	7.3	127.11	3.1	127.98	127.00	4.2	7,819	0.05%
2021/03/19	4	127.00	104.1	127.51	127.50	-100.1	7,882	-1.27%	大賣/
2021/03/18	0.1	127.50	8	127.44	127.50	-7.9	7,820	-0.10%
2021/03/17	1	125.00	8.2	124.61	124.50	-7.2	7,709	-0.09%
2021/03/16	4	122.25	10	123.55	122.50	-6	7,650	-0.08%
2021/03/15	1	121.00	0	0.00	121.00	1	7,685	0.01%
2021/03/12	2	120.25	0	0.00	120.50	2	7,739	0.03%
2021/03/11	2	119.25	0	0.00	119.00	2	7,927	0.03%
2021/03/10	0	0.00	1	119.50	119.50	-1	7,995	-0.01%
2021/03/09	12	118.33	0	0.00	118.00	12	8,052	0.15%
2021/03/05	1	119.50	4	119.00	119.50	-3	8,204	-0.04%
2021/03/04	6	119.50	0	0.00	119.50	6	8,397	0.07%
2021/03/03	13.1	123.19	6	123.75	122.50	7.1	8,453	0.08%
2021/03/02	0	0.00	4	121.75	121.00	-4	8,460	-0.05%
2021/02/26	6	120.33	0	0.00	120.00	6	8,488	0.07%
2021/02/25	8	122.31	9.1	122.55	122.00	-1.1	8,422	-0.01%
2021/02/24	2	119.50	5	120.50	119.00	-3	8,325	-0.04%
2021/02/23	4	117.75	2	119.25	117.50	2	8,433	0.02%
2021/02/22	1	120.50	2	120.25	120.00	-1	8,544	-0.01%
2021/02/19	2	119.25	6	119.83	120.50	-4	8,630	-0.05%
2021/02/18	1	118.00	3	117.17	118.00	-2	8,556	-0.02%
2021/02/17	1	115.50	1	116.50	116.00	0	8,534	0.00%
2021/02/05	2	114.75	2	115.25	115.50	0	8,485	0.00%
2021/02/04	4.1	114.10	4	115.00	116.00	0.1	8,534	0.00%
2021/02/03	2.1	113.53	2	113.00	113.00	0.1	8,509	0.00%
2021/02/02	2	114.00	0	0.00	113.50	2	8,544	0.02%
2021/02/01	1.1	112.55	0	0.00	114.00	1.1	8,494	0.01%
2021/01/29	2	115.00	2	116.25	114.00	0	8,518	0.00%
2021/01/28	3	116.33	5	116.40	116.00	-2	8,436	-0.02%
2021/01/27	0	0.00	3	120.67	120.50	-3	8,351	-0.04%
2021/01/26	5.1	121.82	9	121.44	118.50	-3.9	8,322	-0.05%
2021/01/25	1	120.00	14	120.32	121.00	-13	8,182	-0.16%
2021/01/22	4	116.00	22	116.93	117.00	-18	8,084	-0.22%
2021/01/21	2	115.50	17	115.32	115.00	-15	7,987	-0.19%
2021/01/20	15	114.17	3	113.50	113.00	12	7,926	0.15%
2021/01/19	3	117.17	11	117.55	117.00	-8	7,809	-0.10%
2021/01/18	3	115.67	15	116.00	118.50	-12	7,774	-0.15%
2021/01/15	67	118.63	7	118.79	117.50	60	7,769	0.77%
2021/01/14	63	122.31	8	122.50	122.00	55	7,574	0.73%
2021/01/13	2	120.50	55	119.59	121.00	-53	7,432	-0.71%
2021/01/12	74.1	119.09	4	119.75	118.00	70.1	7,508	0.93%
2021/01/11	5	117.60	4	118.75	118.00	1	7,571	0.01%
2021/01/08	37	117.59	0	0.00	119.00	37	7,481	0.49%
2021/01/07	5	121.20	6	121.58	120.00	-1	7,342	-0.01%
2021/01/06	9	120.67	14.1	121.12	119.50	-5.1	7,285	-0.07%
2021/01/05	1	118.50	1	119.51	119.00	0	7,080	0.00%
2021/01/04	16	119.22	10	118.80	119.00	6	7,046	0.09%
2020/12/31	4	114.37	1	114.00	114.00	3	6,812	0.04%
2020/12/30	5	114.40	2	115.00	115.00	3	6,730	0.04%
2020/12/29	5.1	115.30	1	117.50	115.50	4.1	6,734	0.06%
2020/12/28	4	115.75	1	116.50	115.50	3	6,650	0.05%
2020/12/25	1	118.50	1	119.00	117.00	0	6,614	0.00%
2020/12/24	1	119.00	0	0.00	117.50	1	6,617	0.02%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/22	5	117.70	2	116.25	116.00	3	6,674	0.04%
2020/12/21	2	119.25	1	118.50	118.50	1	6,710	0.01%
2020/12/18	28.6	121.59	14	122.54	121.50	14.6	6,645	0.22%
2020/12/17	2	120.00	2.1	120.71	119.50	-0.1	6,531	0.00%
2020/12/16	33	117.71	9	117.34	120.00	24	6,471	0.37%
2020/12/15	12.1	115.09	55	113.05	113.00	-42.9	6,382	-0.67%
2020/12/14	2	118.00	0	0.00	118.00	2	6,227	0.03%
2020/12/11	6.1	118.60	2	118.00	118.00	4.1	6,293	0.07%
2020/12/10	12	120.00	6	119.50	119.50	6	6,250	0.10%
2020/12/09	6	122.83	23	123.39	122.50	-17	6,204	-0.27%
2020/12/08	10	121.60	0	0.00	121.50	10	6,106	0.16%
2020/12/07	10	121.60	5	122.90	123.00	5	6,020	0.08%
2020/12/04	6	120.75	6	122.67	121.00	0	5,819	0.00%
2020/12/03	4	123.00	2	123.50	123.00	2	5,739	0.03%
2020/12/02	182	123.01	3	123.33	122.50	179	5,701	3.14%	大買/鉅額交易
2020/12/01	102	123.75	6	123.75	124.50	96	5,626	1.71%	大買/
2020/11/30	107	124.26	6	124.58	123.50	101	5,620	1.80%	大買/鉅額交易
2020/11/27	54	120.56	7	121.50	122.00	47	5,453	0.86%
2020/11/26	101	117.25	2	118.00	119.00	99	5,396	1.83%	大買/
2020/11/25	153	117.18	1	117.50	117.00	152	5,380	2.83%	大買/鉅額交易
2020/11/24	108	118.77	2	119.50	119.00	106	5,298	2.00%	大買/鉅額交易
2020/11/23	58.5	117.49	1	117.50	118.00	57.5	5,233	1.10%
2020/11/20	5	116.80	2	116.75	116.50	3	5,127	0.06%
2020/11/19	8	118.56	1	119.00	119.00	7	4,975	0.14%
2020/11/18	9	121.22	0	0.00	121.50	9	4,811	0.19%
2020/11/17	3	124.67	0	0.00	124.00	3	4,712	0.06%
2020/11/16	1	125.50	2	126.50	126.00	-1	4,802	-0.02%
2020/11/13	3	122.33	0	0.00	123.00	3	4,804	0.06%
2020/11/12	1	124.50	2	125.00	124.00	-1	4,839	-0.02%
2020/11/11	2	122.75	1	123.00	123.00	1	4,763	0.02%
2020/11/10	14	123.11	1	122.00	122.00	13	4,756	0.27%
2020/11/09	2	129.50	2	129.00	127.00	0	4,767	0.00%
2020/11/06	1	126.50	0	0.00	127.50	1	4,792	0.02%
2020/11/05	0	0.00	8	126.00	126.50	-8	4,824	-0.17%
2020/11/04	4	125.25	1	124.00	126.00	3	4,890	0.06%
2020/11/03	2	121.25	3	122.50	123.00	-1	5,065	-0.02%
2020/11/02	5	118.90	1	119.50	119.50	4	5,230	0.08%
2020/10/30	10.1	123.18	2	122.50	121.00	8.1	5,368	0.15%
2020/10/29	4	125.00	4	126.50	127.00	0	5,308	0.00%
2020/10/26	2	131.50	0	0.00	131.50	2	5,405	0.04%
2020/10/23	6	133.75	3	133.00	132.50	3	5,498	0.05%
2020/10/22	4	133.75	2	134.50	134.50	2	5,518	0.04%
2020/10/21	14	134.57	9	134.33	133.50	5	5,508	0.09%
2020/10/20	13	134.58	7	135.36	135.00	6	5,471	0.11%
2020/10/19	3	131.33	9	135.83	137.50	-6	5,339	-0.11%
2020/10/15	1.1	126.14	0	0.00	126.00	1.1	5,175	0.02%
2020/10/14	1	127.00	1	129.00	129.00	0	5,135	0.00%
2020/10/12	1	127.50	0	0.00	128.00	1	5,156	0.02%
2020/10/08	2	131.00	2	131.75	131.50	0	5,193	0.00%
2020/10/06	4	128.88	6	131.42	132.50	-2	5,297	-0.04%
2020/10/05	2	126.00	2	126.50	127.00	0	5,315	0.00%
2020/09/29	1	124.00	0	0.00	125.50	1	5,604	0.02%
2020/09/28	1	125.50	2	128.25	125.00	-1	5,731	-0.02%
2020/09/25	1	123.00	0	0.00	123.00	1	5,791	0.02%
2020/09/24	4	128.25	0	0.00	125.00	4	5,843	0.07%
2020/09/22	0	0.00	3	134.00	131.50	-3	5,906	-0.05%
2020/09/21	1	133.50	6	135.50	133.50	-5	5,991	-0.08%
2020/09/18	2	134.50	2	131.50	134.50	0	6,094	0.00%
2020/09/17	4	132.25	0	0.00	132.00	4	6,121	0.07%
2020/09/16	4	133.00	6	133.67	134.50	-2	6,221	-0.03%
2020/09/15	2	130.00	2	130.00	129.00	0	6,160	0.00%
2020/09/14	2	129.75	6	127.92	129.00	-4	6,224	-0.06%
2020/09/11	0.5	123.00	1	124.00	123.00	-0.5	6,211	-0.01%
2020/09/08	2	122.25	0	0.00	123.00	2	6,316	0.03%
2020/09/07	5	125.20	2	124.50	123.50	3	6,366	0.05%
2020/09/04	1	124.00	3	126.83	128.00	-2	6,389	-0.03%
2020/09/03	1	127.00	1	129.50	126.00	0	6,406	0.00%
2020/09/02	2	126.50	3	127.00	127.50	-1	6,451	-0.02%
2020/09/01	1	120.50	1	124.00	123.50	0	6,511	0.00%
2020/08/31	7	124.79	3	127.00	123.00	4	6,496	0.06%
2020/08/28	7	125.21	7	125.64	124.50	0	6,541	0.00%
2020/08/27	2	125.75	1	129.50	125.50	1	6,668	0.01%
2020/08/26	0	0.00	5	128.30	129.00	-5	6,832	-0.07%
2020/08/25	1	125.50	2	128.50	127.00	-1	6,932	-0.01%
2020/08/21	2	126.75	5	127.10	129.50	-3	6,970	-0.04%
2020/08/20	1	125.00	0	0.00	124.00	1	6,994	0.01%
2020/08/19	3	131.83	1	134.50	132.50	2	7,028	0.03%
2020/08/18	2	132.50	2	133.00	132.00	0	7,053	0.00%
2020/08/14	0	0.00	2	136.00	135.50	-2	7,146	-0.03%
2020/08/13	7	136.00	7	136.14	134.50	0	7,187	0.00%
2020/08/12	2	137.00	3	137.00	137.00	-1	7,162	-0.01%
2020/08/11	4	140.50	50	140.89	139.00	-46	7,184	-0.64%
2020/08/10	3	144.50	4	143.88	144.00	-1	7,157	-0.01%
2020/08/07	17	148.21	13	149.73	146.50	4	7,138	0.06%
2020/08/06	10	144.25	7	144.43	145.00	3	7,004	0.04%
2020/08/05	7	139.71	7	137.29	140.00	0	6,901	0.00%
2020/08/03	2	132.75	3	131.33	130.00	-1	6,959	-0.01%
2020/07/30	0	0.00	3	135.17	135.50	-3	7,207	-0.04%
2020/07/29	20	132.63	9	132.67	134.50	11	7,397	0.15%
2020/07/28	37	132.97	11	132.41	132.50	26	7,439	0.35%
2020/07/24	3	128.00	0	0.00	127.50	3	7,597	0.04%
2020/07/23	8	130.13	0	0.00	130.00	8	7,617	0.11%
2020/07/21	0	0.00	2	134.00	133.50	-2	7,740	-0.03%
2020/07/17	3	130.33	1	129.50	130.50	2	7,763	0.03%
2020/07/15	2	137.50	7	137.07	133.50	-5	7,790	-0.06%
2020/07/14	1	136.00	1	138.00	135.00	0	7,906	0.00%
2020/07/13	1	135.50	2	134.25	135.50	-1	7,949	-0.01%
2020/07/10	7	134.43	0	0.00	132.50	7	7,985	0.09%
2020/07/09	8	139.69	13	140.38	139.00	-5	8,096	-0.06%
2020/07/08	6	133.25	9	136.06	136.50	-3	7,985	-0.04%
2020/07/07	5	137.10	622	136.34	137.00	-617	7,937	-7.77%	大賣/鉅額交易
2020/07/06	3	138.00	6	137.75	138.00	-3	7,951	-0.04%
2020/07/03	2	133.50	2	133.75	135.00	0	8,099	0.00%
2020/07/01	0	0.00	5	133.20	132.50	-5	8,184	-0.06%
2020/06/30	0	0.00	1	128.00	128.50	-1	8,145	-0.01%
2020/06/29	9	127.94	1	127.50	127.50	8	8,153	0.10%
2020/06/24	4	132.75	2	133.75	133.50	2	8,101	0.02%
2020/06/23	12	131.96	8	133.00	132.00	4	8,172	0.05%
2020/06/22	4	133.75	1	134.50	134.00	3	8,207	0.04%
2020/06/19	0	0.00	3	136.50	137.00	-3	8,279	-0.04%
2020/06/16	1	134.50	1	134.50	134.00	0	8,542	0.00%
2020/06/15	5	131.70	6	133.00	132.00	-1	8,612	-0.01%
2020/06/12	2	129.00	6	129.83	133.50	-4	8,691	-0.05%
2020/06/11	6	131.92	1	135.00	131.50	5	8,805	0.06%
2020/06/10	1	135.50	0	0.00	135.50	1	8,923	0.01%
2020/06/09	4	136.38	3	137.83	138.00	1	8,899	0.01%
2020/06/08	3	132.17	8	133.31	133.00	-5	8,923	-0.06%
2020/06/05	3	129.50	1	129.50	129.50	2	8,981	0.02%
2020/06/04	0	0.00	2	131.25	131.50	-2	9,002	-0.02%
2020/06/03	2	128.50	6	129.00	129.00	-4	8,934	-0.04%
2020/06/02	3	124.83	8	125.75	125.00	-5	8,859	-0.06%
2020/06/01	2	122.75	4	122.50	123.00	-2	8,719	-0.02%
2020/05/29	0	0.00	2	119.50	119.50	-2	8,688	-0.02%
2020/05/28	6	118.00	3	118.17	117.50	3	8,692	0.03%
2020/05/27	4	121.63	4	120.38	119.00	0	8,717	0.00%
2020/05/26	4	121.25	11	120.27	121.00	-7	8,710	-0.08%
2020/05/25	0	0.00	9	116.39	117.00	-9	8,559	-0.11%
2020/05/22	5	114.10	5	117.70	112.00	0	8,527	0.00%
2020/05/21	6	115.50	19	115.66	116.00	-13	8,422	-0.15%
2020/05/20	11	112.82	4	113.00	113.00	7	8,377	0.08%
2020/05/19	5	110.60	1	111.50	109.00	4	8,333	0.05%
2020/05/18	2	109.00	2	109.00	108.50	0	8,286	0.00%
2020/05/15	6	113.08	4	113.00	113.50	2	8,304	0.02%
2020/05/14	16	116.97	22	114.59	113.50	-6	8,253	-0.07%
2020/05/13	2	117.50	2	116.25	117.50	0	8,232	0.00%
2020/05/12	24	117.10	8	120.00	117.00	16	8,357	0.19%
2020/05/11	6	119.75	10	122.05	118.00	-4	8,262	-0.05%
2020/05/08	11	117.73	3	117.50	117.00	8	8,120	0.10%
2020/05/07	7	118.00	12	116.88	117.00	-5	8,064	-0.06%
2020/05/06	14	116.07	36	117.38	119.00	-22	7,936	-0.28%
2020/05/05	8	112.25	34	111.93	113.00	-26	7,753	-0.34%
2020/05/04	9	105.44	6	106.92	106.00	3	7,540	0.04%
2020/04/30	17	105.35	7	107.14	108.00	10	7,465	0.13%
2020/04/29	5	102.90	11	103.05	104.00	-6	7,406	-0.08%
2020/04/28	32	99.94	1	100.50	101.00	31	7,369	0.42%
2020/04/27	1	100.00	3	101.33	102.00	-2	7,301	-0.03%
2020/04/24	55	98.39	3	99.00	99.30	52	7,231	0.72%
2020/04/23	23	100.43	1	101.00	101.00	22	7,067	0.31%
2020/04/22	2	98.25	8	99.61	100.00	-6	7,041	-0.09%
2020/04/21	29	100.93	2	100.50	100.00	27	7,007	0.39%
2020/04/20	4	102.63	2	101.00	102.00	2	6,917	0.03%
2020/04/17	40	102.96	7	105.43	102.50	33	6,889	0.48%
2020/04/16	16	103.09	1	105.00	102.00	15	6,745	0.22%
2020/04/15	281	102.94	2	102.75	102.00	279	6,702	4.16%	大買/鉅額交易
2020/04/14	5	101.02	7	100.61	103.50	-2	6,747	-0.03%
2020/04/13	0	0.00	1	96.20	95.20	-1	6,553	-0.02%
2020/04/10	8	97.13	8	96.63	96.80	0	6,530	0.00%
2020/04/09	7	100.03	19	99.81	98.00	-12	6,512	-0.18%
2020/04/08	19	99.61	7	97.60	99.90	12	6,356	0.19%
2020/04/07	3	91.23	2	91.30	91.30	1	6,116	0.02%
2020/04/06	3	89.17	3	89.23	90.30	0	5,958	0.00%
2020/04/01	2	91.00	5	91.30	91.00	-3	5,831	-0.05%
2020/03/31	7	92.29	4	92.83	93.00	3	5,787	0.05%
2020/03/30	3	89.80	0	0.00	91.10	3	5,670	0.05%
2020/03/27	20	94.93	10	94.74	93.00	10	5,581	0.18%
2020/03/26	8	90.73	5	89.24	90.90	3	5,468	0.05%
2020/03/25	0	0.00	6	86.73	86.80	-6	5,371	-0.11%
2020/03/24	1	82.00	2	79.80	81.10	-1	5,344	-0.02%
2020/03/23	205	76.50	0	0.00	75.50	205	5,288	3.88%	大買/鉅額交易
2020/03/20	12	78.02	2	78.60	78.50	10	5,274	0.19%
2020/03/19	1	73.00	0	0.00	73.00	1	4,973	0.02%
2020/03/18	2	81.95	11	82.19	81.10	-9	4,889	-0.18%
2020/03/17	4	81.00	2	80.35	79.20	2	4,774	0.04%
2020/03/16	4	89.65	3	89.23	87.80	1	4,608	0.02%
2020/03/13	1	91.40	1	91.40	91.40	0	4,484	0.00%
2020/03/12	14	102.46	1	103.00	101.50	13	4,455	0.29%
2020/03/11	21	116.62	20	121.25	112.50	1	4,343	0.02%
2020/03/09	12	112.58	1	113.00	112.00	11	4,238	0.26%
2020/03/06	1	118.00	0	0.00	118.50	1	4,197	0.02%
2020/03/05	16	122.41	0	0.00	122.00	16	4,184	0.38%
2020/03/04	8	121.50	14	120.89	121.00	-6	4,174	-0.14%
2020/03/03	1	121.50	3	122.83	121.00	-2	4,120	-0.05%
2020/03/02	0	0.00	1	112.00	118.00	-1	4,047	-0.02%
2020/02/27	2	115.50	0	0.00	115.50	2	4,021	0.05%
2020/02/26	7	119.07	0	0.00	119.00	7	3,960	0.18%
2020/02/25	1	121.50	5	122.80	123.50	-4	3,929	-0.10%
2020/02/24	4	118.75	0	0.00	119.50	4	3,970	0.10%
2020/02/21	0	0.00	1	122.00	123.00	-1	4,004	-0.02%
2020/02/20	1	124.00	0	0.00	123.00	1	4,012	0.02%
2020/02/17	5	123.90	0	0.00	123.00	5	4,247	0.12%
2020/02/14	0	0.00	2	128.00	128.50	-2	4,453	-0.04%
2020/02/13	2	127.00	0	0.00	127.00	2	4,607	0.04%
2020/02/12	6	130.33	4	127.50	127.00	2	4,606	0.04%
2020/02/11	0	0.00	1	123.00	124.50	-1	4,448	-0.02%
2020/02/10	0	0.00	3	121.00	122.00	-3	4,467	-0.07%
2020/02/06	1	122.50	1	122.50	122.50	0	4,536	0.00%
2020/02/05	6	121.42	2	122.00	120.50	4	4,545	0.09%
2020/02/04	0	0.00	1	124.00	124.50	-1	4,547	-0.02%
2020/02/03	1	113.00	2	120.25	120.50	-1	4,677	-0.02%
2020/01/31	10	117.80	8	118.19	119.50	2	4,683	0.04%
2020/01/30	6	121.58	1	121.50	121.50	5	4,671	0.11%
2020/01/20	2	134.75	0	0.00	134.50	2	4,703	0.04%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	1	135.00	1	137.50	136.00	0	4,998	0.00%
2020/01/14	1	136.50	0	0.00	136.00	1	5,093	0.02%
2020/01/13	0	0.00	1	137.00	138.00	-1	5,167	-0.02%
2020/01/09	0	0.00	1	134.00	136.00	-1	5,351	-0.02%
2020/01/08	11	127.77	11	128.27	130.00	0	5,482	0.00%
2020/01/07	5	134.30	8	132.13	131.50	-3	5,513	-0.05%
2020/01/06	3	144.67	1	142.00	142.00	2	5,517	0.04%
2020/01/03	2	147.25	2	144.50	147.00	0	5,539	0.00%
2020/01/02	1	149.00	8	146.50	146.50	-7	5,619	-0.12%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	3	143.00	0	0.00	142.00	3	5,655	0.05%
2019/12/27	2	142.00	1	142.00	142.00	1	5,712	0.02%
2019/12/26	3	140.50	1.1	140.58	141.00	1.9	5,844	0.03%
2019/12/20	1	137.00	2	138.75	139.50	-1	6,035	-0.02%
2019/12/19	2	138.25	0	0.00	137.00	2	6,037	0.03%
2019/12/18	0	0.00	3	144.00	141.50	-3	6,000	-0.05%
2019/12/13	0.1	136.00	1	137.00	136.00	-0.9	6,102	-0.02%
2019/12/12	1	138.00	0	0.00	139.00	1	6,160	0.02%
2019/12/11	1	140.50	2	138.75	136.50	-1	6,151	-0.02%
2019/12/10	0	0.00	1	138.00	138.50	-1	6,206	-0.02%
2019/12/09	2	134.50	0	0.00	136.50	2	6,242	0.03%
2019/12/06	1	134.00	0	0.00	134.00	1	6,364	0.02%
2019/12/05	1	134.00	0	0.00	133.00	1	6,431	0.02%
2019/12/04	2	135.50	2	137.00	135.00	0	6,443	0.00%
2019/12/02	0	0.00	1	134.50	134.50	-1	6,441	-0.02%
2019/11/29	0	0.00	1	135.50	134.50	-1	6,438	-0.02%
2019/11/27	2	137.52	1	138.50	138.50	1	6,511	0.02%
2019/11/26	3	136.83	4	137.50	136.50	-1	6,528	-0.02%
2019/11/22	5	138.80	4	138.00	136.50	1	6,716	0.01%
2019/11/21	0	0.00	2	139.00	139.00	-2	6,770	-0.03%
2019/11/20	1	138.50	2	139.00	139.50	-1	6,780	-0.01%
2019/11/19	3	140.00	6	140.25	140.00	-3	6,867	-0.04%
2019/11/18	1	140.50	0	0.00	141.00	1	6,901	0.01%
2019/11/15	5	138.60	2	139.25	138.00	3	6,955	0.04%
2019/11/14	16	135.34	23	136.30	139.50	-7	6,980	-0.10%
2019/11/13	17	142.32	6	139.00	139.00	11	6,864	0.16%
2019/11/12	0	0.00	6	150.58	153.00	-6	6,719	-0.09%
2019/11/08	1	146.00	0	0.00	147.50	1	6,920	0.01%
2019/11/07	0	0.00	1	148.00	148.00	-1	6,959	-0.01%
2019/11/06	7	150.14	2	148.25	145.00	5	7,017	0.07%
2019/11/05	1	147.50	0	0.00	147.50	1	6,944	0.01%
2019/11/01	0	0.00	2	145.50	146.50	-2	7,012	-0.03%
2019/10/31	6	144.67	1	144.50	145.00	5	7,236	0.07%
2019/10/30	2	147.00	3	148.00	148.50	-1	7,201	-0.01%
2019/10/29	1	143.50	0	0.00	144.00	1	7,342	0.01%
2019/10/28	3	149.50	3	148.00	147.50	0	7,266	0.00%
2019/10/25	5	144.00	1	144.50	145.00	4	7,201	0.06%
2019/10/24	1	141.00	1	141.00	144.50	0	7,147	0.00%
2019/10/23	6	137.58	4	137.88	138.00	2	7,109	0.03%
2019/10/22	0	0.00	3	138.00	139.50	-3	7,049	-0.04%
2019/10/21	6	135.33	2	134.00	135.50	4	6,986	0.06%
2019/10/18	2	133.00	4	134.00	134.50	-2	6,974	-0.03%
2019/10/17	3	127.67	12	130.08	131.00	-9	6,998	-0.13%
2019/10/16	11	128.68	18	126.72	127.00	-7	7,007	-0.10%
2019/10/15	4	123.38	4	124.25	124.00	0	7,095	0.00%
2019/10/14	6	123.83	7	125.79	124.00	-1	7,135	-0.01%
2019/10/09	5	120.00	6	119.50	119.00	-1	7,008	-0.01%
2019/10/08	10	119.00	13	121.00	121.00	-3	7,037	-0.04%
2019/10/07	9	118.06	5	118.10	119.50	4	7,006	0.06%
2019/10/04	0	0.00	5	115.00	116.00	-5	6,970	-0.07%
2019/10/03	1	114.50	8	114.50	114.00	-7	6,984	-0.10%
2019/10/02	13	118.73	4	118.50	117.00	9	6,969	0.13%
2019/10/01	1	115.50	2	115.75	117.50	-1	6,873	-0.01%
2019/09/27	1	112.00	0	0.00	111.00	1	6,828	0.01%
2019/09/26	1	115.50	1	115.50	115.00	0	6,812	0.00%
2019/09/25	1	116.00	0	0.00	115.50	1	6,829	0.01%
2019/09/24	2	118.00	0	0.00	116.00	2	6,898	0.03%
2019/09/23	0	0.00	5	117.20	117.50	-5	6,891	-0.07%
2019/09/20	1	115.50	0	0.00	115.00	1	6,912	0.01%
2019/09/19	0	0.00	1	116.50	115.50	-1	6,823	-0.01%
2019/09/18	2	115.50	1	114.50	115.00	1	6,771	0.01%
2019/09/17	2	113.00	0	0.00	112.50	2	6,653	0.03%
2019/09/16	0	0.00	1	112.00	112.00	-1	6,576	-0.02%
2019/09/12	4	110.75	7	112.21	111.50	-3	6,584	-0.05%
2019/09/11	1	110.50	0	0.00	110.50	1	6,562	0.02%
2019/09/10	6	108.67	2	109.00	112.00	4	6,519	0.06%
2019/09/04	0	0.00	2	119.00	117.50	-2	6,290	-0.03%
2019/09/03	6	116.33	4	117.75	116.00	2	6,360	0.03%
2019/09/02	3	115.00	3	115.50	118.50	0	6,391	0.00%
2019/08/30	0	0.00	4	118.13	116.00	-4	6,377	-0.06%
2019/08/29	4	115.13	0	0.00	115.00	4	6,455	0.06%
2019/08/28	0	0.00	1	117.50	115.00	-1	6,463	-0.02%
2019/08/27	1	120.00	0	0.00	118.00	1	6,494	0.02%
2019/08/26	5	118.20	0	0.00	117.00	5	6,408	0.08%
2019/08/23	3	125.00	1	122.00	122.00	2	6,355	0.03%
2019/08/22	0	0.00	1	125.50	123.00	-1	6,351	-0.02%
2019/08/21	3	119.67	5	119.70	119.00	-2	6,220	-0.03%
2019/08/20	6	119.33	9	120.06	119.00	-3	6,240	-0.05%
2019/08/19	3	118.17	3	118.33	119.00	0	6,216	0.00%
2019/08/16	2	118.00	1	118.00	116.00	1	6,180	0.02%
2019/08/15	4	117.50	3	117.33	117.50	1	6,140	0.02%
2019/08/14	3	115.50	19	115.53	119.50	-16	6,084	-0.26%
2019/08/13	4	108.75	0	0.00	109.00	4	5,821	0.07%
2019/08/12	13	106.08	1	106.50	106.00	12	5,877	0.20%
2019/08/08	1	105.50	5	105.90	106.00	-4	5,951	-0.07%
2019/08/07	1	103.00	0	0.00	102.50	1	5,980	0.02%
2019/08/06	1	102.50	1	99.80	102.00	0	6,038	0.00%
2019/08/02	6	104.58	3	105.00	102.00	3	6,134	0.05%
2019/08/01	3	111.50	50	112.00	111.00	-47	5,967	-0.79%
2019/07/31	54	115.43	2	117.75	114.00	52	5,892	0.88%
2019/07/25	0	0.00	1	116.50	116.00	-1	5,875	-0.02%
2019/07/24	0	0.00	1	116.50	115.00	-1	5,900	-0.02%
2019/07/23	0	0.00	1	116.00	115.50	-1	5,918	-0.02%
2019/07/19	3	114.17	14	115.96	114.50	-11	5,928	-0.19%
2019/07/18	10	112.00	3	113.00	111.50	7	5,934	0.12%
2019/07/17	1	115.50	8	111.13	114.50	-7	5,894	-0.12%
2019/07/16	5	108.80	1	109.00	107.50	4	5,711	0.07%
2019/07/15	5	104.00	0	0.00	105.00	5	5,645	0.09%
2019/07/12	0	0.00	4	103.50	104.50	-4	5,696	-0.07%
2019/07/11	1	105.50	4	103.25	104.00	-3	5,781	-0.05%
2019/07/10	2	101.50	0	0.00	100.50	2	5,864	0.03%
2019/07/08	2	100.30	1	99.50	99.30	1	6,245	0.02%
2019/07/05	8	102.50	10	104.75	104.50	-2	6,347	-0.03%
2019/07/04	0	0.00	1	106.00	103.50	-1	6,542	-0.02%
2019/07/02	0	0.00	5	106.10	105.50	-5	7,158	-0.07%
2019/07/01	10	108.50	7	106.29	106.50	3	7,287	0.04%
2019/06/27	0	0.00	1	101.00	101.50	-1	7,663	-0.01%
2019/06/26	0	0.00	1	98.20	97.90	-1	7,805	-0.01%
2019/06/25	2	98.40	0	0.00	97.70	2	7,874	0.03%
2019/06/21	1	97.40	0	0.00	97.30	1	8,117	0.01%
2019/06/20	1	101.00	0	0.00	100.00	1	8,122	0.01%
2019/06/19	0	0.00	3	97.93	99.50	-3	8,137	-0.04%
2019/06/18	2	95.60	0	0.00	96.00	2	8,079	0.02%
2019/06/17	0	0.00	2	95.20	96.10	-2	8,120	-0.02%
2019/06/13	1	97.30	0	0.00	96.10	1	8,280	0.01%
2019/06/11	0	0.00	2	96.90	96.10	-2	8,265	-0.02%
2019/06/05	2	95.30	8	95.76	95.80	-6	8,264	-0.07%
2019/06/03	3	90.50	1	90.00	90.80	2	8,211	0.02%
2019/05/31	6	92.13	0	0.00	92.60	6	8,161	0.07%
2019/05/23	5	87.30	5	87.90	88.80	0	8,590	0.00%
2019/05/22	10	91.80	11	91.28	91.30	-1	8,601	-0.01%
2019/05/21	11	89.81	11	90.64	91.20	0	8,637	0.00%
2019/05/20	5	89.22	0	0.00	89.60	5	8,578	0.06%
2019/05/17	1	89.00	6	88.60	87.80	-5	8,548	-0.06%
2019/05/16	2	95.05	0	94.50	94.50	2	8,525	0.02%
2019/05/15	0	0.00	1	99.19	98.40	-1	8,422	-0.01%
2019/05/14	1	96.80	0	0.00	99.00	1	8,338	0.01%
2019/05/13	0	0.00	0	100.00	100.50	0	8,317	0.00%
2019/05/10	2	106.00	1	104.00	104.00	1	8,280	0.01%
2019/05/06	0	0.00	3	109.00	109.00	-3	8,192	-0.04%
2019/05/03	18	110.78	16	110.91	111.00	2	8,201	0.02%
2019/05/02	5	108.00	5	108.00	108.00	0	8,118	0.00%
2019/04/29	0	110.50	0	0.00	108.00	0	8,060	0.00%
2019/04/26	4	110.50	0	0.00	110.00	4	8,059	0.05%
2019/04/25	0	0.00	4.1	112.99	113.00	-4.1	8,029	-0.05%
2019/04/24	1	109.00	1	110.00	109.00	0	8,007	0.00%
2019/04/23	2	112.50	0	0.00	112.50	2	7,893	0.03%
2019/04/22	0	0.00	1	115.50	114.00	-1	7,880	-0.01%
2019/04/18	2	110.00	21	110.69	109.50	-19	7,884	-0.24%
2019/04/17	8	114.00	1	113.50	112.50	7	7,867	0.09%
2019/04/16	2	109.25	1	114.00	109.00	1	7,771	0.01%
2019/04/12	10	107.10	12	109.29	108.50	-2	7,641	-0.03%
2019/04/11	0	0.00	1	104.00	103.00	-1	7,484	-0.01%
2019/04/10	4	103.38	10	100.75	102.50	-6	7,360	-0.08%
2019/04/09	15	105.67	5	103.50	102.00	10	7,153	0.14%
2019/04/08	52	100.95	46	102.18	103.00	6	6,900	0.09%
2019/04/03	1	98.60	2	96.70	95.60	-1	6,502	-0.02%
2019/04/02	2	96.50	0	0.00	96.00	2	6,381	0.03%
2019/04/01	3	94.03	1	94.50	94.00	2	6,138	0.03%
2019/03/29	1	94.70	5	95.34	95.70	-4	5,878	-0.07%
2019/03/28	0	0.00	1	93.60	93.60	-1	5,710	-0.02%
2019/03/27	5	93.56	3	95.03	93.10	2	5,667	0.04%
2019/03/20	0	0.00	1	92.10	91.70	-1	5,720	-0.02%
2019/03/19	1	92.90	2	93.15	92.90	-1	5,727	-0.02%
2019/03/15	2	89.80	0	0.00	89.40	2	5,660	0.04%
2019/03/14	3	89.50	0	0.00	89.30	3	5,734	0.05%
2019/03/13	0	0.00	1	91.20	91.50	-1	5,788	-0.02%
2019/03/12	1	90.10	3	90.67	90.00	-2	5,770	-0.03%
2019/03/11	3	88.33	1	88.50	88.10	2	5,822	0.03%
2019/03/08	0	0.00	2	88.40	89.50	-2	5,964	-0.03%
2019/03/06	1	87.80	1	88.30	88.70	0	6,117	0.00%
2019/03/05	2	87.80	0	0.00	87.10	2	6,202	0.03%
2019/03/04	14	88.72	15	88.63	88.30	-1	6,260	-0.02%
2019/02/27	15	89.07	15	89.22	89.40	0	6,218	0.00%
2019/02/26	2	90.81	5.1	92.21	91.50	-3	6,140	-0.05%
2019/02/25	2	88.51	6	89.37	89.50	-4	5,877	-0.07%
2019/02/22	1	86.90	4	86.93	87.10	-3	5,869	-0.05%
2019/02/21	4	86.83	0	0.00	86.60	4	5,903	0.07%
2019/02/20	4	88.13	3	89.09	88.20	1	6,000	0.02%
2019/02/18	4	84.20	3	84.63	84.60	1	6,349	0.02%
2019/02/15	3	84.43	5	84.70	84.80	-2	6,629	-0.03%
2019/02/14	1	82.00	3	83.30	83.00	-2	6,742	-0.03%
2019/02/12	0	0.00	1	82.90	82.50	-1	6,730	-0.01%
2019/02/11	0.1	81.20	0	0.00	81.40	0.1	6,679	0.00%
2019/01/30	0	0.00	1	80.00	79.00	-1	6,682	-0.01%
2019/01/29	1	77.30	0	0.00	77.40	1	6,606	0.02%
2019/01/28	1	78.30	1	78.70	78.70	0	6,608	0.00%
2019/01/25	0	0.00	2	78.70	79.20	-2	6,661	-0.03%
2019/01/24	3	76.70	0	0.00	76.40	3	6,656	0.05%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/21	1	76.40	0	0.00	76.70	1	6,693	0.01%
2019/01/18	0	0.00	1	76.70	76.70	-1	6,705	-0.01%
2019/01/16	1	74.90	6	75.50	75.50	-5	6,672	-0.07%
2019/01/14	3	73.70	3	72.10	72.10	0	6,641	0.00%
2019/01/11	0	75.40	1.1	74.92	75.40	-1	6,639	-0.02%
2019/01/10	7	71.71	7	72.29	74.10	0	6,654	0.00%
2019/01/09	10	73.60	10	73.80	73.80	0	6,598	0.00%
2019/01/08	2	74.20	2	74.30	74.30	0	6,609	0.00%
2019/01/07	1	75.10	6	75.52	75.10	-5	6,604	-0.08%
2019/01/04	1	74.70	2	73.95	73.60	-1	6,564	-0.02%
2019/01/03	7.1	73.70	1	71.80	72.90	6.1	6,555	0.09%
2018/12/26	3	79.23	2.1	78.57	77.80	0.9	6,573	0.01%
2018/12/22	1	81.60	0	0.00	81.40	1	6,618	0.02%
2018/12/20	1	81.80	1	81.40	81.90	0	6,690	0.00%
2018/12/18	0	0.00	1	83.00	83.00	-1	6,708	-0.01%
2018/12/17	1	81.80	0	0.00	81.50	1	6,708	0.01%
2018/12/14	1	82.60	2	82.01	82.40	-1	6,780	-0.02%
2018/12/13	0	84.40	6	84.02	84.50	-6	6,835	-0.09%
2018/12/12	0	81.50	0	0.00	81.90	0	6,997	0.00%
2018/12/11	1	79.00	0	79.10	79.10	1	7,019	0.01%
2018/12/07	1	81.00	1	81.90	79.90	0	7,029	0.00%
2018/12/06	4	79.95	6	80.02	80.60	-2	7,042	-0.03%
2018/12/05	3	80.30	0	0.00	80.10	3	7,023	0.04%
2018/12/04	8	82.93	6	82.85	82.70	2	7,131	0.03%
2018/12/03	14	80.60	7	81.19	81.90	7	7,074	0.10%
2018/11/30	4	78.85	4	79.40	78.30	0	6,936	0.00%
2018/11/29	1	79.20	5	79.66	79.20	-4	6,845	-0.06%
2018/11/28	1	78.80	5.1	77.48	78.80	-4.1	6,733	-0.06%
2018/11/27	2.1	76.32	7.2	75.83	76.60	-5.1	6,683	-0.08%
2018/11/26	2	74.80	2	75.40	74.60	0	6,621	0.00%
2018/11/23	0.2	75.50	2.2	73.99	75.30	-2	6,823	-0.03%
2018/11/22	2	75.00	0	0.00	75.00	2	6,906	0.03%
2018/11/21	2	76.61	2	77.30	77.40	0	6,980	0.00%
2018/11/20	8	76.90	8	76.40	76.50	0	6,924	0.00%
2018/11/19	3	78.17	7	78.67	78.10	-4	6,854	-0.06%
2018/11/16	1	78.40	3	78.70	78.40	-2	6,724	-0.03%
2018/11/15	8.2	77.63	11.2	77.38	77.50	-3	6,608	-0.05%
2018/11/14	4.2	73.81	14.2	73.61	76.50	-10	6,318	-0.16%
2018/11/13	8	70.79	3	70.10	72.60	5	6,119	0.08%
2018/11/12	1	67.40	0	0.00	68.30	1	6,028	0.02%
2018/11/08	0	0.00	1	67.50	68.00	-1	6,344	-0.02%
2018/11/06	6	69.25	7.1	68.00	68.00	-1.1	6,766	-0.02%
2018/11/05	6	68.82	18	69.88	68.40	-12	6,747	-0.18%
2018/11/02	1	71.60	1	71.40	71.10	0	6,708	0.00%
2018/11/01	13.3	72.80	0	0.00	72.90	13.3	6,694	0.20%
2018/10/31	0	0.00	1	72.00	70.70	-1	6,699	-0.01%
2018/10/30	1	69.50	0	0.00	69.50	1	6,655	0.02%
2018/10/26	0	0.00	3	68.90	67.80	-3	6,693	-0.04%
2018/10/25	7	69.39	2	70.00	69.20	5	6,758	0.07%
2018/10/24	0	0.00	2	70.35	70.40	-2	6,755	-0.03%
2018/10/23	1	70.50	0	0.00	70.20	1	6,734	0.01%
2018/10/22	1	70.10	6.3	70.37	71.50	-5.3	6,793	-0.08%
2018/10/19	2.3	70.01	10	69.89	70.40	-7.7	6,878	-0.11%
2018/10/18	4	70.10	3	69.10	70.00	1	6,903	0.01%
2018/10/17	1	70.30	0	0.00	69.60	1	7,048	0.01%
2018/10/16	0	0.00	1	68.70	68.50	-1	7,026	-0.01%
2018/10/15	1	67.10	1	67.30	66.40	0	7,013	0.00%
2018/10/12	0	0.00	2	63.40	65.50	-2	7,102	-0.03%
2018/10/11	2	63.30	0.2	63.10	62.60	1.8	7,208	0.03%
2018/10/09	0.2	68.00	4	68.35	68.00	-3.8	7,173	-0.05%
2018/10/08	4	66.45	6	67.48	66.60	-2	7,111	-0.03%
2018/10/05	2	66.30	2	66.10	65.00	0	7,119	0.00%
2018/10/04	1	67.30	1	67.10	67.10	0	7,149	0.00%
2018/10/03	0	0.00	3	68.60	68.40	-3	7,124	-0.04%
2018/10/02	2	68.15	1	68.20	68.00	1	7,119	0.01%
2018/10/01	1	68.30	2	68.60	68.50	-1	7,077	-0.01%
2018/09/28	6	67.72	1	67.70	68.20	5	7,059	0.07%
2018/09/27	2	67.80	4	68.10	67.90	-2	7,007	-0.03%
2018/09/26	1	67.30	0	0.00	67.00	1	6,936	0.01%
2018/09/25	2	67.55	1	68.70	67.40	1	6,903	0.01%
2018/09/21	6	67.33	5	67.58	67.40	1	6,847	0.01%
2018/09/20	7	68.59	3.2	68.72	67.10	3.8	6,780	0.06%
2018/09/19	5	69.38	6	69.92	69.20	-1	6,667	-0.01%
2018/09/18	24	71.00	53	71.58	69.60	-29	6,522	-0.44%
2018/09/17	15	78.17	3	77.30	77.30	12	6,180	0.19%
2018/09/14	2	77.40	4.1	77.40	77.50	-2.1	6,086	-0.03%
2018/09/13	4	76.75	2	76.50	76.50	2	6,037	0.03%
2018/09/12	4	76.15	7	76.20	76.50	-3	5,964	-0.05%
2018/09/11	35	76.76	1	77.10	74.90	34	5,888	0.58%
2018/09/10	13	76.18	19	76.51	76.00	-6	5,796	-0.10%
2018/09/07	1	74.60	0	0.00	74.20	1	5,624	0.02%
2018/09/06	2	76.15	1	76.20	76.20	1	5,546	0.02%
2018/09/05	1	77.30	0	0.00	76.80	1	5,505	0.02%
2018/09/04	1	77.90	3	77.47	77.40	-2	5,493	-0.04%
2018/09/03	7	77.59	13	77.62	77.00	-6	5,475	-0.11%
2018/08/31	1	79.10	6	79.03	78.60	-5	5,469	-0.09%
2018/08/30	10	79.15	8	78.86	78.60	2	5,494	0.04%
2018/08/29	6	77.33	7	78.39	78.90	-1	5,288	-0.02%
2018/08/28	4	77.65	3	78.03	76.70	1	5,213	0.02%
2018/08/27	1	76.70	1	76.70	76.80	0	5,159	0.00%
2018/08/24	0	0.00	6	74.57	75.00	-6	5,111	-0.12%
2018/08/23	3	74.50	0	0.00	75.00	3	5,105	0.06%
2018/08/22	5	76.10	3	76.70	75.40	2	5,084	0.04%
2018/08/21	0	0.00	1	75.20	75.50	-1	5,024	-0.02%
2018/08/20	4	73.45	3	73.50	74.50	1	4,991	0.02%
2018/08/17	20	77.67	14	76.45	75.90	6	4,865	0.12%
2018/08/16	2	76.80	7	76.19	76.30	-5	4,712	-0.11%
2018/08/15	17	76.90	22	75.93	74.90	-5	4,566	-0.11%
2018/08/14	5	75.26	23	75.09	76.90	-18	4,325	-0.42%
2018/08/13	8	73.44	6	73.67	73.50	2	4,058	0.05%
2018/08/09	2	72.10	0	0.00	71.80	2	3,790	0.05%
2018/08/08	12	72.22	10	71.80	71.80	2	3,787	0.05%
2018/08/07	10	72.30	11	72.57	72.80	-1	3,805	-0.03%
2018/08/06	0	0.00	16	72.11	73.30	-16	3,775	-0.42%
2018/08/03	2	71.10	0	0.00	70.90	2	3,697	0.05%
2018/08/02	11	71.08	12	71.36	70.90	-1	3,672	-0.03%
2018/08/01	8	72.50	3	72.77	73.00	5	3,592	0.14%
2018/07/30	1	71.80	3	71.50	71.80	-2	3,504	-0.06%
2018/07/27	3	71.23	0	0.00	71.30	3	3,478	0.09%
2018/07/26	1	71.90	7	70.91	70.80	-6	3,402	-0.18%
2018/07/25	1	72.20	6	72.15	72.20	-5	3,293	-0.15%
2018/07/24	10	71.75	8	72.25	72.50	2	3,226	0.06%
2018/07/23	0	0.00	6	70.13	70.80	-6	3,015	-0.20%
2018/07/20	7	70.51	1	69.90	69.90	6	2,969	0.20%
2018/07/19	6	71.50	0	0.00	69.90	6	2,910	0.21%
2018/07/18	0	0.00	2	69.50	70.50	-2	2,785	-0.07%
2018/07/17	1	67.50	6	66.75	67.20	-5	2,640	-0.19%
2018/07/16	3	66.30	0	0.00	65.80	3	2,580	0.12%
2018/07/13	1	65.20	0	0.00	65.60	1	2,529	0.04%
2018/07/12	5	67.50	0	0.00	67.70	5	2,476	0.20%
2018/07/11	1	67.00	0	0.00	67.10	1	2,414	0.04%
2018/07/10	4	66.90	0	0.00	67.40	4	2,403	0.17%
2018/07/06	5	66.68	0	0.00	66.00	5	2,443	0.20%
2018/07/05	1	65.00	0	0.00	65.10	1	2,455	0.04%
2018/07/02	0	0.00	2	67.20	66.60	-2	2,528	-0.08%
2018/06/27	1	66.60	0	0.00	66.80	1	2,556	0.04%
2018/06/26	0	0.00	5	65.90	66.20	-5	2,601	-0.19%
2018/06/25	3	67.20	0	0.00	67.10	3	2,618	0.11%
2018/06/22	1	68.40	0	0.00	67.90	1	2,679	0.04%
2018/06/15	0	0.00	1	70.20	69.80	-1	2,835	-0.04%
2018/06/13	1	69.80	5	70.90	70.90	-4	2,974	-0.13%
2018/06/12	2	70.40	1	71.00	69.80	1	3,155	0.03%
2018/06/11	0	0.00	4	70.90	70.80	-4	3,260	-0.12%
2018/06/08	11	72.48	23	71.00	71.00	-12	3,384	-0.35%
2018/06/07	10	71.20	11	71.90	71.90	-1	3,811	-0.03%
2018/06/06	11	70.49	11	70.91	70.90	0	3,749	0.00%
2018/06/05	24	70.38	16	69.83	69.90	8	3,756	0.21%
2018/06/04	0	0.00	1	69.80	70.60	-1	3,735	-0.03%
2018/06/01	0	0.00	2	68.35	68.60	-2	3,677	-0.05%
2018/05/30	1	67.70	0	0.00	67.70	1	3,678	0.03%
2018/05/29	1	68.40	0	0.00	69.10	1	3,680	0.03%
2018/05/28	0	0.00	1	68.90	68.30	-1	3,681	-0.03%
2018/05/24	1	68.20	0	0.00	68.00	1	3,693	0.03%
2018/05/23	1	67.60	0	0.00	67.80	1	3,725	0.03%
2018/05/21	0	0.00	1	67.40	67.60	-1	3,838	-0.03%
2018/05/18	0	0.00	1	66.60	66.40	-1	3,817	-0.03%
2018/05/16	5	65.52	0	0.00	65.70	5	3,819	0.13%
2018/05/15	3	67.83	1	67.60	66.10	2	3,834	0.05%
2018/05/10	5	65.40	11	65.84	65.60	-6	3,900	-0.15%
2018/05/08	10	65.20	11	65.52	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	3	64.83	65.00	-3	3,972	-0.08%
2018/05/04	1	62.80	0	0.00	62.70	1	3,954	0.03%
2018/05/03	5	63.00	5	63.00	63.00	0	3,973	0.00%
2018/05/02	4	64.18	0	0.00	63.90	4	4,010	0.10%
2018/04/26	1	63.10	0	0.00	62.50	1	4,120	0.02%
2018/04/17	1	65.00	0	0.00	64.80	1	4,263	0.02%
2018/04/13	2	66.85	0	0.00	66.80	2	4,358	0.05%
2018/04/12	1	66.30	0	0.00	66.80	1	4,364	0.02%
2018/04/10	5	67.60	5	67.70	67.70	0	4,345	0.00%
2018/04/09	1	67.70	0	0.00	67.30	1	4,343	0.02%
2018/04/03	1	67.50	1	68.40	68.00	0	4,342	0.00%
2018/04/02	6	68.87	5	69.40	69.20	1	4,325	0.02%
2018/03/30	10	69.20	3	69.17	68.90	7	4,364	0.16%
2018/03/29	1	70.40	0	0.00	69.80	1	4,420	0.02%
2018/03/28	8	69.83	5	69.90	69.90	3	4,429	0.07%
2018/03/27	5	70.00	6	70.42	70.50	-1	4,395	-0.02%
2018/03/23	2	67.75	7	67.60	67.50	-5	4,330	-0.12%
2018/03/22	1	69.50	1	69.60	69.60	0	4,274	0.00%
2018/03/21	5	71.20	1	71.70	70.30	4	4,237	0.09%
2018/03/20	5	70.90	20	70.94	71.10	-15	4,175	-0.36%
2018/03/16	12.1	70.26	4	70.00	69.50	8.1	4,050	0.20%
2018/03/15	1	69.90	4	69.75	70.10	-3	3,893	-0.08%
2018/03/14	12	69.10	0	0.00	68.80	12	3,810	0.31%
2018/03/13	14	68.97	28	69.53	70.10	-14	3,720	-0.38%
2018/03/09	0	0.00	2	62.20	62.70	-2	3,314	-0.06%
2018/03/08	4	62.88	0	0.00	62.60	4	3,334	0.12%
2018/03/07	0	0.00	4	64.23	63.90	-4	3,429	-0.12%
2018/03/01	2	64.00	0	0.00	64.20	2	3,763	0.05%
2018/02/27	1	63.80	0	0.00	63.90	1	3,770	0.03%
2018/02/23	0	0.00	4	62.80	63.50	-4	3,777	-0.11%
2018/02/22	1	61.40	0	0.00	61.70	1	3,801	0.03%
2018/02/21	5	61.28	0	0.00	61.00	5	3,802	0.13%
2018/02/12	2	61.00	3	60.93	61.40	-1	3,728	-0.03%
2018/02/09	1	61.00	1	60.70	60.70	0	3,884	0.00%
2018/02/07	1	62.90	1	63.10	62.90	0	3,999	0.00%
2018/02/06	1	62.00	1	60.40	60.60	0	4,104	0.00%
2018/02/05	1	64.90	0	0.00	64.70	1	4,116	0.02%
2018/01/29	0	0.00	1	67.80	67.80	-1	4,491	-0.02%
2018/01/24	1	67.90	0	0.00	69.00	1	4,868	0.02%
2018/01/22	4	67.85	4	67.38	67.20	0	5,299	0.00%
2018/01/19	7	69.67	5	68.60	68.90	2	5,369	0.04%
2018/01/18	2	70.10	0	0.00	69.20	2	5,402	0.04%
2018/01/17	4	69.68	6	69.60	69.40	-2	5,584	-0.04%
2018/01/16	4	69.25	2	69.60	69.60	2	6,079	0.03%
2018/01/15	3	69.10	0	0.00	68.70	3	6,252	0.05%
2018/01/12	1	68.80	2	68.85	68.80	-1	6,374	-0.02%
2018/01/10	0	0.00	1	69.00	68.20	-1	6,417	-0.02%
2018/01/09	0	0.00	1	69.50	69.20	-1	6,405	-0.02%
2018/01/08	1	68.00	8	68.30	68.40	-7	6,344	-0.11%
2018/01/02	10	65.50	10	66.30	66.30	0	6,472	0.00%