臻鼎-KY (4958)-元大-台南券商分點個股進出

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－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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	2.1	116.46	3	117.83	115.50	-0.9	7,960	-0.01%
2024/04/30	1.2	115.17	0.5	117.00	116.00	0.7	7,926	0.01%
2024/04/29	0	0.00	1	117.00	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	1.1	115.66	117.00	-1.1	7,880	-0.01%
2024/04/23	12	113.96	12	114.50	113.50	0	7,862	0.00%
2024/04/22	1	112.04	0	0.00	113.00	1	7,861	0.01%
2024/04/19	0	112.50	1	111.03	112.00	-1	7,771	-0.01%
2024/04/18	0	0.00	3	112.50	112.50	-3	7,633	-0.04%
2024/04/17	3	114.33	4	113.75	113.50	-1	7,572	-0.01%
2024/04/16	30.4	112.74	10	112.60	112.50	20.4	7,462	0.27%
2024/04/15	1.1	115.54	1	115.00	115.50	0.1	7,425	0.00%
2024/04/12	21.2	117.10	19	117.45	117.50	2.2	7,300	0.03%
2024/04/11	18.1	117.75	14	117.54	117.50	4.1	7,228	0.06%
2024/04/10	6.2	120.50	0.2	119.50	119.00	6	7,158	0.08%
2024/04/09	14.1	122.85	11	123.77	123.50	3.1	6,937	0.04%
2024/04/08	3.3	124.24	1	123.00	125.50	2.3	6,753	0.03%
2024/04/03	7.2	130.38	2.4	130.15	129.50	4.8	6,495	0.07%
2024/04/02	10	131.30	13.2	131.46	132.00	-3.2	6,231	-0.05%
2024/04/01	9	127.28	3.2	126.99	126.50	5.8	5,618	0.10%
2024/03/29	1	125.00	7	125.79	125.00	-6	5,180	-0.12%
2024/03/28	4.1	119.40	46.6	124.49	125.00	-42.5	4,894	-0.87%
2024/03/27	1	111.50	1	115.50	115.50	0	4,312	0.00%
2024/03/26	0	112.00	1	112.00	111.00	-1	4,269	-0.02%
2024/03/25	2.1	115.03	0.1	113.00	112.50	2	4,272	0.05%
2024/03/22	0	0.00	37.5	114.99	115.00	-37.5	4,250	-0.88%
2024/03/21	1.1	111.99	2.5	112.59	113.00	-1.4	4,138	-0.03%
2024/03/20	7.1	109.80	9.3	110.48	111.00	-2.2	4,063	-0.05%
2024/03/19	3.2	107.34	0	0.00	107.50	3.2	3,883	0.08%
2024/03/18	5	105.00	0.1	105.50	106.50	4.9	3,824	0.13%
2024/03/15	4.1	105.27	1.1	104.57	106.50	3.1	3,816	0.08%
2024/03/14	0.7	106.01	0.5	106.50	106.00	0.2	3,665	0.01%
2024/03/13	7.2	108.36	2.6	108.32	108.00	4.6	3,525	0.13%
2024/03/12	0.5	102.38	8	103.06	104.00	-7.5	3,237	-0.23%
2024/03/11	0	0.00	0.1	101.00	101.00	-0.1	3,167	0.00%
2024/03/08	0	0.00	1	99.60	99.20	-1	3,156	-0.03%
2024/03/07	0.1	99.90	0	0.00	100.50	0.1	3,154	0.00%
2024/03/05	1	101.00	5	100.70	101.50	-4	3,161	-0.13%
2024/03/01	1.2	99.45	0	0.00	99.40	1.2	3,162	0.04%
2024/02/29	8.1	99.80	0	0.00	100.50	8.1	3,169	0.26%
2024/02/23	1	98.40	0	0.00	98.40	1	3,220	0.03%
2024/02/21	0.5	99.68	0	0.00	99.20	0.5	3,282	0.02%
2024/02/20	1.1	99.99	0	0.00	100.00	1.1	3,284	0.03%
2024/02/19	1	98.90	1	99.70	99.70	0	3,250	0.00%
2024/02/16	1	97.80	1	98.40	98.00	0	3,241	0.00%
2024/02/15	0.1	99.10	0	0.00	99.00	0.1	3,230	0.00%
2024/02/05	1	99.00	0	0.00	98.50	1	3,221	0.03%
2024/02/02	0.1	100.00	0	0.00	99.40	0.1	3,208	0.00%
2024/01/24	1	101.50	0	0.00	101.00	1	3,291	0.03%
2024/01/23	0	0.00	1	102.00	102.50	-1	3,281	-0.03%
2024/01/22	0.3	101.00	0	0.00	101.50	0.3	3,273	0.01%
2024/01/19	1	100.00	0	0.00	102.00	1	3,262	0.03%
2024/01/18	0.2	99.34	0	0.00	99.80	0.2	3,256	0.01%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/11	5	103.00	0	0.00	104.00	5	3,183	0.16%
2024/01/10	1.1	103.09	0	0.00	103.00	1.1	3,203	0.03%
2024/01/09	0.1	105.50	2	105.25	106.50	-1.9	3,190	-0.06%
2024/01/08	0	0.00	1	110.50	109.00	-1	3,130	-0.03%
2024/01/05	0.3	110.50	0.1	110.50	110.00	0.2	3,109	0.01%
2024/01/04	1	110.00	0	0.00	110.00	1	3,092	0.03%
2024/01/03	0	0.00	0	109.00	108.50	0	3,064	0.00%
2023/12/28	1	109.00	0	0.00	109.50	1	2,961	0.03%
2023/12/26	0.1	107.00	13.5	107.91	108.00	-13.4	2,869	-0.47%
2023/12/25	0	0.00	1	107.00	108.00	-1	2,853	-0.04%
2023/12/19	1	106.00	0	0.00	107.50	1	2,663	0.04%
2023/12/18	2	106.50	0.1	106.50	107.00	1.9	2,617	0.07%
2023/12/14	1	106.00	0.3	106.00	107.00	0.8	2,619	0.03%
2023/12/13	1.2	105.54	0.1	106.00	106.00	1.1	2,614	0.04%
2023/12/12	0	0.00	0.6	105.92	106.50	-0.6	2,649	-0.02%
2023/12/11	0	104.00	0	0.00	104.50	0	2,633	0.00%
2023/12/08	1.2	104.00	0	0.00	103.00	1.2	2,622	0.04%
2023/12/07	0	104.00	0.1	104.00	103.50	-0.1	2,606	0.00%
2023/12/06	0.2	103.50	0	0.00	102.50	0.2	2,604	0.01%
2023/12/05	0	0.00	0.1	102.50	103.00	-0.1	2,637	0.00%
2023/11/30	1	102.00	1	103.02	103.50	0	2,673	0.00%
2023/11/28	0	0.00	1.1	104.05	104.50	-1.1	2,598	-0.04%
2023/11/27	0	0.00	0.1	104.31	103.00	-0.1	2,618	0.00%
2023/11/24	0.3	105.85	0.1	105.53	105.00	0.2	2,610	0.01%
2023/11/22	1.1	102.06	0	0.00	103.00	1.1	2,512	0.04%
2023/11/21	1	102.02	1	103.97	104.00	0	2,510	0.00%
2023/11/17	0	0.00	20	104.00	104.50	-20	2,436	-0.82%
2023/11/16	0	0.00	0	103.70	103.50	0	2,417	0.00%
2023/11/15	1	103.02	0	103.00	103.50	1	2,408	0.04%
2023/11/13	1	103.50	0	102.64	103.00	1	2,410	0.04%
2023/11/09	0.1	103.02	10	103.00	103.50	-10	2,446	-0.41%
2023/11/08	0	0.00	0.2	102.31	103.00	-0.2	2,480	-0.01%
2023/11/07	0	0.00	1.1	101.00	101.50	-1.1	2,506	-0.05%
2023/11/06	1	99.61	1.1	101.43	102.50	0	2,661	0.00%
2023/11/02	1	97.74	2	99.50	101.00	-1	2,615	-0.04%
2023/11/01	0.2	96.60	4	96.10	97.50	-3.8	2,562	-0.15%
2023/10/31	0	97.45	6	97.58	97.50	-6	2,552	-0.23%
2023/10/30	1	97.50	3	96.30	96.50	-2	2,589	-0.08%
2023/10/27	0	0.00	1	96.80	98.00	-1	2,615	-0.04%
2023/10/26	1.3	96.13	0.1	96.47	95.90	1.2	2,636	0.05%
2023/10/25	22.2	98.93	1	99.00	99.00	21.2	2,612	0.81%
2023/10/24	0.1	94.40	5	94.68	96.40	-4.9	2,591	-0.19%
2023/10/23	1	95.04	5	96.94	95.20	-4	2,581	-0.15%
2023/10/20	0	98.00	0	0.00	97.80	0	2,582	0.00%
2023/10/19	1	98.50	0	0.00	98.50	1	2,609	0.04%
2023/10/18	0	0.00	1.5	100.83	101.50	-1.5	2,607	-0.06%
2023/10/16	0	0.00	1	101.50	102.00	-1	2,638	-0.04%
2023/10/13	0	0.00	0.6	100.58	101.50	-0.6	2,681	-0.02%
2023/10/12	0	100.50	0	0.00	101.00	0	2,683	0.00%
2023/10/11	0	0.00	2.1	100.19	100.50	-2.1	2,690	-0.08%
2023/10/06	0	98.60	0	0.00	98.50	0	2,681	0.00%
2023/10/04	0	97.40	0	0.00	97.40	0	2,685	0.00%
2023/10/03	0	98.50	0	0.00	98.40	0	2,670	0.00%
2023/10/02	0	99.50	0.1	99.40	99.80	-0.1	2,677	0.00%
2023/09/28	0	98.50	0	0.00	98.40	0	2,700	0.00%
2023/09/27	0	97.88	0	0.00	97.60	0	2,710	0.00%
2023/09/26	0	98.22	1	97.80	98.30	-1	2,719	-0.04%
2023/09/25	0	0.00	0.1	99.30	99.50	-0.1	2,717	0.00%
2023/09/21	1	98.50	0	0.00	97.70	1	2,749	0.04%
2023/09/19	3	103.50	0	0.00	102.50	3	2,733	0.11%
2023/09/18	0	0.00	1	101.50	101.50	-1	2,760	-0.04%
2023/09/15	0	0.00	0.2	100.50	102.50	-0.2	2,788	-0.01%
2023/09/14	1	99.80	0.2	100.00	100.50	0.8	2,780	0.03%
2023/09/13	8	99.04	0	0.00	98.80	8	2,812	0.28%
2023/09/07	1	98.30	0	0.00	97.80	1	2,853	0.04%
2023/09/06	0	0.00	1	98.00	99.00	-1	2,849	-0.04%
2023/09/05	2	97.00	0	0.00	97.30	2	2,830	0.07%
2023/09/01	1	97.00	0	0.00	96.80	1	2,881	0.03%
2023/08/31	2	97.50	0	0.00	96.70	2	2,895	0.07%
2023/08/28	0	0.00	1	96.10	95.90	-1	2,973	-0.03%
2023/08/25	0	0.00	1	95.50	95.10	-1	3,042	-0.03%
2023/08/23	2	95.20	0	0.00	95.30	2	3,101	0.06%
2023/08/22	1	95.40	1	95.20	95.70	0	3,122	0.00%
2023/08/18	2	95.10	0.2	96.24	95.10	1.8	3,156	0.06%
2023/08/17	0.1	96.60	1	95.80	96.30	-0.9	3,194	-0.03%
2023/08/16	0.1	95.20	1	96.00	96.30	-0.9	3,200	-0.03%
2023/08/15	4	95.58	0	0.00	95.30	4	3,206	0.12%
2023/08/14	2	95.50	0	0.00	95.50	2	3,231	0.06%
2023/08/11	0.4	96.60	0	0.00	96.00	0.4	3,207	0.01%
2023/08/10	3	96.77	1	99.30	98.50	2	3,205	0.06%
2023/08/08	1	106.00	0	0.00	105.50	1	3,063	0.03%
2023/07/28	0	0.00	1	105.50	105.50	-1	3,242	-0.03%
2023/07/25	0	0.00	0.1	106.50	106.50	-0.1	3,276	0.00%
2023/07/24	0	106.00	0	0.00	105.00	0	3,297	0.00%
2023/07/19	2	105.50	0	0.00	105.00	2	3,340	0.06%
2023/07/14	2	105.50	0	0.00	106.00	2	3,297	0.06%
2023/07/13	3.1	105.53	0	0.00	105.00	3.1	3,280	0.09%
2023/07/11	0.1	105.50	0	0.00	105.50	0.1	3,306	0.00%
2023/07/07	1	104.50	0	0.00	105.00	1	3,358	0.03%
2023/07/06	3	105.50	0	0.00	105.00	3	3,375	0.09%
2023/07/05	3	106.50	0	106.50	106.50	3	3,380	0.09%
2023/07/04	0	0.00	1	106.00	106.00	-1	3,379	-0.03%
2023/07/03	0.1	105.50	10	105.50	105.50	-9.9	3,398	-0.29%
2023/06/30	2	105.00	0	0.00	105.00	2	3,463	0.06%
2023/06/26	0	109.00	0	0.00	109.00	0	3,484	0.00%
2023/06/20	0.1	106.00	0	0.00	105.50	0.1	3,471	0.00%
2023/06/16	1	107.50	0	0.00	107.00	1	3,498	0.03%
2023/06/14	3.3	108.50	0.1	109.05	108.00	3.2	3,531	0.09%
2023/06/12	0.1	107.00	0	0.00	107.50	0.1	3,679	0.00%
2023/06/08	0	0.00	0.2	108.50	107.50	-0.2	3,940	-0.01%
2023/06/07	0.1	109.17	0	0.00	109.50	0.1	3,974	0.00%
2023/06/05	0.1	110.08	0	0.00	108.50	0.1	4,089	0.00%
2023/06/02	4.2	114.51	0	0.00	114.50	4.2	4,132	0.10%
2023/05/30	1.1	115.00	0	0.00	115.50	1.1	4,056	0.03%
2023/05/26	0	0.00	1	114.00	114.00	-1	4,056	-0.02%
2023/05/25	0	0.00	3	114.00	113.50	-3	4,071	-0.07%
2023/05/24	0	0.00	1	113.50	113.00	-1	4,060	-0.02%
2023/05/23	0	0.00	1	111.50	112.00	-1	4,036	-0.02%
2023/05/22	1	113.00	0	0.00	113.50	1	3,994	0.03%
2023/05/19	0	0.00	3	113.00	113.00	-3	3,976	-0.08%
2023/05/15	1	105.00	0	0.00	105.00	1	3,863	0.03%
2023/05/11	2	106.75	6	105.00	106.00	-4	3,814	-0.10%
2023/05/05	0	0.00	2	113.50	113.50	-2	3,628	-0.06%
2023/04/28	2	112.00	0	0.00	111.50	2	3,754	0.05%
2023/04/18	0	0.00	1	113.00	113.50	-1	3,685	-0.03%
2023/04/17	0.1	113.00	0	0.00	113.00	0.1	3,729	0.00%
2023/04/11	0	0.00	2	112.75	113.50	-2	3,728	-0.05%
2023/04/10	0	0.00	0.3	112.24	111.50	-0.3	3,751	-0.01%
2023/03/31	1	114.50	1	114.50	114.00	0	3,727	0.00%
2023/03/30	0	0.00	1	113.00	114.00	-1	3,805	-0.03%
2023/03/24	0.5	110.90	1	110.50	110.50	-0.5	4,365	-0.01%
2023/03/17	1	107.50	0	0.00	109.00	1	4,364	0.02%
2023/03/15	3	107.00	0	0.00	107.50	3	4,430	0.07%
2023/03/14	5	109.90	1	110.00	108.50	4	4,464	0.09%
2023/03/13	0	0.00	1	113.50	115.50	-1	4,372	-0.02%
2023/03/10	0	0.00	2	114.50	114.00	-2	4,366	-0.05%
2023/03/09	3	116.83	1	117.50	117.00	2	4,365	0.05%
2023/03/08	1	117.50	2.3	117.37	116.50	-1.3	4,336	-0.03%
2023/03/07	1	117.51	1	117.00	117.50	0	4,285	0.00%
2023/03/03	1	116.00	0	0.00	114.50	1	4,178	0.02%
2023/03/01	0	0.00	3	113.50	114.00	-3	4,152	-0.07%
2023/02/23	2	113.50	2	113.50	114.00	0	4,128	0.00%
2023/02/21	0.1	114.67	0	0.00	115.00	0.1	4,146	0.00%
2023/02/20	0.1	115.32	0	0.00	114.50	0.1	4,260	0.00%
2023/02/17	0.1	114.93	0	0.00	114.50	0.1	4,350	0.00%
2023/02/16	0.1	114.50	2	114.25	114.00	-1.9	4,416	-0.04%
2023/02/15	0	113.50	0.3	112.97	113.50	-0.2	4,540	0.00%
2023/02/14	0	113.25	3	113.33	113.50	-3	4,577	-0.06%
2023/02/13	0.1	112.58	2	112.00	113.00	-1.9	4,610	-0.04%
2023/02/10	0	0.00	0	112.00	111.50	0	4,627	0.00%
2023/02/09	0	0.00	1	113.00	112.50	-1	4,766	-0.02%
2023/02/08	5	111.81	0	0.00	112.50	5	4,807	0.10%
2023/02/07	2.1	113.00	0	0.00	112.50	2.1	4,780	0.04%
2023/02/06	0	113.00	0.4	113.00	112.50	-0.4	4,812	-0.01%
2023/02/03	0.1	112.67	0	0.00	112.50	0.1	4,826	0.00%
2023/02/02	0.1	112.50	1	112.50	113.00	-0.9	4,845	-0.02%
2023/02/01	1.1	111.95	3	111.33	111.50	-1.9	4,822	-0.04%
2023/01/31	1	109.00	0	0.00	110.00	1	4,886	0.02%
2023/01/30	0.1	109.07	1	108.50	109.00	-0.9	4,915	-0.02%
2023/01/16	0	106.50	1	107.50	106.50	-1	4,931	-0.02%
2023/01/13	0	0.00	0.5	106.50	106.50	-0.5	4,963	-0.01%
2023/01/11	0.2	108.44	0	0.00	107.50	0.2	5,081	0.00%
2023/01/10	3.1	107.52	1	107.50	108.00	2.1	5,114	0.04%
2023/01/09	2.3	107.59	2	107.75	107.50	0.3	5,124	0.01%
2023/01/06	3	104.83	1	105.00	104.50	2	5,115	0.04%
2023/01/05	1.2	103.63	0	0.00	103.50	1.2	5,148	0.02%
2023/01/04	0	105.50	0	0.00	104.50	0	5,113	0.00%
2023/01/03	1	104.50	1	106.00	107.00	0	5,118	0.00%
2022/12/30	1	105.54	0	0.00	105.00	1	5,090	0.02%
2022/12/27	1	106.54	0	0.00	107.00	1	5,096	0.02%
2022/12/26	0	108.25	0	0.00	107.00	0	5,137	0.00%
2022/12/23	0	109.00	0	0.00	108.00	0	5,167	0.00%
2022/12/22	2	108.77	0	0.00	109.50	2	5,243	0.04%
2022/12/21	0.1	108.75	0	0.00	109.00	0.1	5,182	0.00%
2022/12/20	0	111.00	0.1	111.50	110.00	-0.1	5,046	0.00%
2022/12/19	1	114.00	0.2	113.00	113.00	0.9	4,920	0.02%
2022/12/16	1.2	115.42	2	115.75	114.50	-0.8	4,807	-0.02%
2022/12/15	1	115.00	0	0.00	115.50	1	4,644	0.02%
2022/12/14	0.1	115.46	1	116.00	116.50	-0.9	4,660	-0.02%
2022/12/13	2.1	114.67	0.9	114.00	112.50	1.2	4,634	0.03%
2022/12/09	3.1	116.84	1	117.00	116.00	2.1	4,598	0.05%
2022/12/08	8	115.88	4	117.25	117.00	4	4,574	0.09%
2022/12/07	1	123.50	1	125.50	122.50	0	4,475	0.00%
2022/12/06	1.1	128.37	7	127.71	127.00	-5.9	4,408	-0.13%
2022/12/05	2.1	125.94	2	125.25	125.50	0.1	4,303	0.00%
2022/12/02	0.1	121.82	0.1	121.63	122.50	0	4,187	0.00%
2022/12/01	0	120.50	0	0.00	121.00	0	4,176	0.00%
2022/11/30	0	119.00	0	0.00	119.50	0	4,194	0.00%
2022/11/23	0	118.50	0	0.00	119.50	0	4,284	0.00%
2022/11/22	0	0.00	1	117.50	118.00	-1	4,319	-0.02%
2022/11/21	0	0.00	1	117.50	119.00	-1	4,313	-0.02%
2022/11/18	0	0.00	1	118.50	118.50	-1	4,318	-0.02%
2022/11/16	0	119.75	4	120.37	120.00	-4	4,351	-0.09%
2022/11/15	3	118.50	8	118.56	119.00	-5	4,269	-0.12%
2022/11/14	3	116.67	5	117.40	118.00	-2	4,215	-0.05%
2022/11/11	2	115.01	0	0.00	116.00	2	4,172	0.05%
2022/11/10	0	0.00	1	114.00	114.50	-1	4,094	-0.02%
2022/11/09	1	112.50	2	113.25	114.00	-1	4,099	-0.02%
2022/11/08	0	113.75	1	113.01	113.50	-1	4,113	-0.02%
2022/11/07	2	113.75	2	112.25	112.50	0	4,155	0.00%
2022/11/04	0	112.50	0	112.50	113.00	0	4,186	0.00%
2022/11/03	0	0.00	0	110.83	111.50	0	4,298	0.00%
2022/11/02	0	110.00	1	110.50	111.00	-1	4,292	-0.02%
2022/10/26	0	103.50	0	0.00	103.50	0	4,320	0.00%
2022/10/24	0	107.00	0	0.00	106.50	0	4,280	0.00%
2022/10/21	0	103.00	0	0.00	102.00	0	4,273	0.00%
2022/10/20	3	103.50	2	104.00	105.00	1	4,275	0.02%
2022/10/19	1	107.01	0	0.00	107.00	1	4,239	0.02%
2022/10/17	0.1	107.93	0	0.00	108.50	0.1	4,235	0.00%
2022/10/14	0	109.49	1	111.00	111.00	-1	4,355	-0.02%
2022/10/13	1	108.97	0	0.00	106.50	1	4,489	0.02%
2022/10/12	0.2	106.50	0	0.00	106.50	0.2	4,488	0.00%
2022/10/11	0	106.00	0	0.00	105.50	0	4,593	0.00%
2022/10/07	0	109.00	0	0.00	109.00	0	4,666	0.00%
2022/10/06	0	109.26	0	0.00	109.00	0	4,699	0.00%
2022/10/05	0	108.50	5.3	109.00	108.00	-5.2	4,686	-0.11%
2022/10/04	1	106.00	0	0.00	107.50	1	4,656	0.02%
2022/09/30	1	104.48	1	105.50	106.00	0	4,630	0.00%
2022/09/29	0	105.50	0	0.00	105.00	0	4,635	0.00%
2022/09/27	0	110.75	5	111.00	110.00	-5	4,570	-0.11%
2022/09/26	0.1	111.17	0	0.00	109.00	0.1	4,591	0.00%
2022/09/22	0	113.25	5	114.00	114.00	-5	4,702	-0.11%
2022/09/21	0	114.50	0	0.00	114.50	0	4,797	0.00%
2022/09/20	0	115.00	0	0.00	116.00	0	4,844	0.00%
2022/09/19	0	0.00	1	113.00	114.00	-1	4,856	-0.02%
2022/09/15	6	116.50	3	117.50	117.00	3	4,839	0.06%
2022/09/14	1	115.97	1	116.50	116.50	0	4,857	0.00%
2022/09/13	8	117.00	11	116.09	116.00	-3	4,870	-0.06%
2022/09/12	0	115.74	1	115.99	116.00	-1	4,921	-0.02%
2022/09/08	2	114.00	1	113.50	114.00	1	4,992	0.02%
2022/09/07	1	112.51	0	0.00	112.50	1	5,051	0.02%
2022/09/06	0	112.27	0	0.00	113.50	0	5,064	0.00%
2022/09/05	1.1	110.51	0	110.50	109.50	1.1	5,020	0.02%
2022/09/02	6	110.01	0	110.50	109.00	6	5,027	0.12%
2022/09/01	0	111.00	1	111.50	111.00	-1	5,012	-0.02%
2022/08/31	1	114.00	0	0.00	114.00	1	4,974	0.02%
2022/08/30	1.1	112.58	0	0.00	113.50	1.1	4,973	0.02%
2022/08/29	0	109.95	0	0.00	111.00	0	5,017	0.00%
2022/08/26	2	114.51	2	114.00	114.00	0	5,084	0.00%
2022/08/25	3	113.50	0	0.00	114.00	3	5,206	0.06%
2022/08/24	2.1	113.27	0	0.00	113.50	2.1	5,328	0.04%
2022/08/23	8	114.81	8	114.69	115.00	0	5,538	0.00%
2022/08/22	1.1	116.52	1	117.50	117.00	0.1	5,883	0.00%
2022/08/19	2	115.50	1	116.00	116.00	1	5,969	0.02%
2022/08/18	1	116.00	6	116.58	116.50	-5	6,162	-0.08%
2022/08/17	2	116.50	8	117.19	117.50	-6	6,229	-0.10%
2022/08/16	0	0.00	0	118.00	118.50	0	6,271	0.00%
2022/08/15	0	0.00	25	116.00	117.50	-25	6,250	-0.40%
2022/08/12	3	116.50	1	117.00	117.00	2	6,214	0.03%
2022/08/11	34	120.29	2	118.00	118.00	32	6,179	0.52%
2022/08/10	7.3	118.05	9	117.83	118.00	-1.7	6,048	-0.03%
2022/08/09	1	114.50	2	115.00	115.50	-1	5,916	-0.02%
2022/08/08	2	114.25	6	114.91	115.50	-4	5,897	-0.07%
2022/08/04	0	0.00	6	111.50	111.50	-6	5,911	-0.10%
2022/08/03	0	0.00	1	112.00	113.00	-1	5,923	-0.02%
2022/08/02	0	109.50	5	110.00	111.00	-5	5,903	-0.08%
2022/08/01	0	0.00	0	114.50	113.50	0	5,881	0.00%
2022/07/29	1	113.00	1	112.50	113.00	0	5,877	0.00%
2022/07/27	0	0.00	0	112.39	113.00	0	5,862	0.00%
2022/07/25	2	111.75	0	0.00	112.50	2	5,852	0.03%
2022/07/21	0.1	111.00	0	112.63	113.50	0.1	5,817	0.00%
2022/07/20	0.1	107.50	3.1	109.58	109.00	-3	5,704	-0.05%
2022/07/19	1	104.50	0	0.00	104.00	1	5,614	0.02%
2022/07/18	0.1	103.50	0	103.75	104.00	0	5,620	0.00%
2022/07/15	1.1	99.65	5	101.30	100.50	-3.9	5,599	-0.07%
2022/07/13	2	94.80	0	0.00	94.50	2	5,577	0.04%
2022/07/07	2	95.40	3	95.67	96.00	-1	5,676	-0.02%
2022/07/06	2	94.80	1	93.60	92.30	1	5,694	0.02%
2022/07/01	2	99.63	2.1	96.52	95.80	-0.1	5,865	0.00%
2022/06/30	0	0.00	0	104.00	103.00	0	5,777	0.00%
2022/06/29	0.1	105.50	0	105.75	106.50	0	5,744	0.00%
2022/06/28	0.1	104.00	0.8	104.55	104.50	-0.8	5,741	-0.01%
2022/06/27	0.9	104.71	0	105.00	104.00	0.9	5,736	0.02%
2022/06/23	0	102.50	0	102.00	101.50	0	5,909	0.00%
2022/06/22	0.1	103.50	0	103.50	102.00	0	5,983	0.00%
2022/06/21	0	0.00	4	103.50	106.00	-4	5,999	-0.07%
2022/06/20	2.1	104.96	1	103.50	102.00	1.1	6,109	0.02%
2022/06/17	8.1	108.89	2	109.00	111.00	6.1	6,100	0.10%
2022/06/16	0	0.00	2	110.75	111.00	-2	6,177	-0.03%
2022/06/15	11.1	115.01	2	114.00	114.00	9.1	6,338	0.14%
2022/06/14	1.1	115.55	0	0.00	116.00	1.1	6,548	0.02%
2022/06/13	1	114.00	2.2	114.10	114.50	-1.2	6,525	-0.02%
2022/06/10	4	117.00	1	116.50	116.50	3	6,497	0.05%
2022/06/09	1	119.00	0	118.50	118.00	1	6,475	0.01%
2022/06/08	6	117.75	2	117.75	118.00	4	6,448	0.06%
2022/06/07	0	118.00	1	118.00	118.00	-1	6,428	-0.02%
2022/06/06	0	116.00	3	119.00	118.00	-3	6,344	-0.05%
2022/06/02	0	0.00	1	116.50	116.00	-1	6,235	-0.02%
2022/06/01	3	119.83	4	121.00	119.00	-1	6,125	-0.02%
2022/05/31	0	0.00	3.2	120.46	121.00	-3.2	5,982	-0.05%
2022/05/30	1	118.50	30	119.92	118.50	-29	5,703	-0.51%
2022/05/27	7.1	115.43	5	114.50	114.50	2.1	5,320	0.04%
2022/05/26	0.1	115.25	10.1	115.54	115.50	-10	5,226	-0.19%
2022/05/25	4	111.00	9	113.00	113.00	-5	5,015	-0.10%
2022/05/24	1.2	110.54	12.9	110.73	111.00	-11.7	4,933	-0.24%
2022/05/23	0	0.00	2	109.50	109.00	-2	4,840	-0.04%
2022/05/19	2	108.50	5	105.90	108.50	-3	4,793	-0.06%
2022/05/18	0	0.00	2	108.25	107.50	-2	4,748	-0.04%
2022/05/17	1	106.50	0	107.00	107.50	1	4,734	0.02%
2022/05/16	2	104.50	0	0.00	105.00	2	4,711	0.04%
2022/05/13	1.1	104.48	0	0.00	105.50	1.1	4,689	0.02%
2022/05/12	0	0.00	1	102.00	102.00	-1	4,665	-0.02%
2022/05/11	0.2	101.50	1	101.00	101.00	-0.8	4,637	-0.02%
2022/05/10	0.6	102.78	0	0.00	103.50	0.6	4,622	0.01%
2022/05/09	4	103.38	0	0.00	102.50	4	4,660	0.09%
2022/05/06	0	0.00	2	106.50	108.00	-2	4,622	-0.04%
2022/05/05	2	109.00	2	108.00	108.00	0	4,614	0.00%
2022/05/04	4.1	108.00	3	108.17	108.50	1.1	4,594	0.02%
2022/05/03	0	0.00	3	106.67	107.00	-3	4,591	-0.07%
2022/04/29	1	105.50	0	0.00	106.00	1	4,597	0.02%
2022/04/28	3.1	103.68	2	104.50	105.00	1.1	4,610	0.02%
2022/04/27	2	104.50	18	103.64	105.00	-16	4,608	-0.35%
2022/04/26	2.1	104.76	1	105.50	105.50	1.1	4,559	0.02%
2022/04/25	3	106.33	2	104.50	104.50	1	4,490	0.02%
2022/04/22	12	110.04	1	110.50	110.50	11	4,376	0.25%
2022/04/21	7.2	110.65	2	110.75	111.50	5.2	4,330	0.12%
2022/04/20	3.1	108.15	1	108.04	109.50	2.1	4,225	0.05%
2022/04/19	1	107.00	2	107.00	106.50	-1	4,137	-0.02%
2022/04/18	0.1	104.50	0	0.00	105.00	0.1	4,106	0.00%
2022/04/15	1.1	104.68	1	105.00	105.00	0.1	4,081	0.00%
2022/04/14	14.1	108.15	19	108.16	107.50	-4.9	4,072	-0.12%
2022/04/13	3	107.50	0	0.00	108.00	3	4,044	0.07%
2022/04/12	2	105.00	2	105.00	105.00	0	4,009	0.00%
2022/04/11	1	107.02	11	105.95	106.00	-10	3,952	-0.25%
2022/04/08	12	109.46	2	108.00	108.00	10	3,871	0.26%
2022/04/07	3	108.83	0	0.00	107.50	3	3,804	0.08%
2022/04/06	2	106.75	2	107.00	107.00	0	3,658	0.00%
2022/04/01	0	0.00	1	107.00	108.50	-1	3,606	-0.03%
2022/03/31	4	109.25	3	108.00	107.50	1	3,572	0.03%
2022/03/30	2	108.50	5	109.50	109.50	-3	3,464	-0.09%
2022/03/29	6	110.67	8	112.31	110.50	-2	3,393	-0.06%
2022/03/28	5.1	110.80	5	111.50	112.00	0.1	3,287	0.00%
2022/03/25	6	110.50	7	110.29	109.50	-1	3,141	-0.03%
2022/03/24	0	0.00	2.2	109.32	110.00	-2.2	3,027	-0.07%
2022/03/23	7.5	109.73	7	110.36	109.50	0.5	2,975	0.02%
2022/03/22	3	107.83	13	108.23	109.00	-10	2,825	-0.35%
2022/03/21	10	108.00	4.1	109.11	108.50	6	2,784	0.21%
2022/03/18	52	106.24	83.1	107.28	107.50	-31.1	2,602	-1.20%
2022/03/17	4.1	102.23	20.2	101.93	104.00	-16.1	2,347	-0.69%
2022/03/16	0	0.00	3	95.50	96.00	-3	2,091	-0.14%
2022/03/09	1	91.40	0	0.00	92.20	1	2,117	0.05%
2022/03/08	1	92.50	2	91.45	91.00	-1	2,153	-0.05%
2022/03/07	21	91.08	0	0.00	91.70	21	2,156	0.97%
2022/03/04	15	93.90	0	0.00	93.90	15	2,186	0.69%
2022/02/24	4	92.83	0	0.00	92.40	4	2,244	0.18%
2022/02/23	2	94.35	0	0.00	94.30	2	2,265	0.09%
2022/02/22	0	0.00	3	93.00	93.70	-3	2,265	-0.13%
2022/02/18	1	93.90	0	0.00	93.60	1	2,389	0.04%
2022/02/16	2	93.50	0	0.00	93.40	2	2,405	0.08%
2022/02/14	0	92.90	0	0.00	92.50	0	2,481	0.00%
2022/02/11	0	95.20	0	0.00	94.60	0	2,490	0.00%
2022/02/10	4	94.98	0	0.00	94.90	4	2,534	0.16%
2022/02/09	2.1	94.92	3	95.23	95.30	-1	2,524	-0.04%
2022/02/08	2	96.40	0	0.00	96.50	2	2,527	0.08%
2022/01/26	2.2	94.66	0	0.00	94.30	2.2	2,578	0.09%
2022/01/25	1	95.80	2	95.60	95.30	-1	2,602	-0.04%
2022/01/24	1	96.60	2	96.60	96.40	-1	2,605	-0.04%
2022/01/21	4	98.35	0	0.00	98.00	4	2,595	0.15%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/18	0	0.00	2	100.50	100.50	-2	2,541	-0.08%
2022/01/14	2	98.50	18	98.55	99.10	-16	2,544	-0.63%
2022/01/13	8	101.19	1	100.50	101.00	7	2,527	0.28%
2022/01/12	10	101.00	0	0.00	101.50	10	2,538	0.39%
2022/01/10	3	101.67	4	101.25	101.50	-1	2,536	-0.04%
2022/01/07	4	102.75	6	103.08	101.50	-2	2,529	-0.08%
2022/01/05	2	101.50	0	0.00	101.00	2	2,474	0.08%
2022/01/04	0	101.00	0	0.00	100.50	0	2,453	0.00%
2022/01/03	0	0.00	2	102.00	102.00	-2	2,453	-0.08%
2021/12/30	0	0.00	1	100.50	100.50	-1	2,457	-0.04%
2021/12/29	0	0.00	8.3	101.38	102.00	-8.3	2,480	-0.33%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/23	6	99.08	1	99.10	100.50	5	2,579	0.19%
2021/12/21	1	97.80	0	0.00	97.90	1	2,645	0.04%
2021/12/17	0	0.00	1	99.00	98.50	-1	2,706	-0.04%
2021/12/15	0	0.00	1	96.10	96.10	-1	2,798	-0.04%
2021/12/14	0	0.00	2	97.80	97.10	-2	2,789	-0.07%
2021/12/13	0	0.00	1	99.10	99.00	-1	2,777	-0.04%
2021/12/10	1	98.60	13	98.92	99.10	-12	2,784	-0.43%
2021/12/09	3	99.20	0.2	99.00	99.10	2.8	2,775	0.10%
2021/12/07	3	98.77	0	0.00	98.20	3	2,744	0.11%
2021/12/06	2	98.40	0	0.00	98.70	2	2,731	0.07%
2021/12/01	1	99.50	0	0.00	99.50	1	2,712	0.04%
2021/11/29	0	0.00	4	99.28	98.40	-4	2,663	-0.15%
2021/11/26	4.1	99.78	1	99.60	99.10	3.1	2,689	0.12%
2021/11/22	1	101.50	3	102.00	102.50	-2	2,757	-0.07%
2021/11/19	1	99.80	0	0.00	100.00	1	2,723	0.04%
2021/11/18	1	99.70	13	99.65	100.00	-12	2,720	-0.44%
2021/11/17	6	100.32	0	0.00	100.00	6	2,698	0.22%
2021/11/16	2	102.25	0	0.00	102.00	2	2,625	0.08%
2021/11/15	0	0.00	0	103.21	102.50	0	2,648	0.00%
2021/11/12	5	101.70	1	102.00	102.00	4	2,628	0.15%
2021/11/11	0	0.00	1	99.50	100.50	-1	2,565	-0.04%
2021/11/10	1	100.00	0	0.00	100.50	1	2,571	0.04%
2021/11/09	2.1	102.98	1	102.50	103.00	1.1	2,561	0.04%
2021/11/08	0	0.00	0	101.50	102.00	0	2,498	0.00%
2021/11/05	3.1	101.89	4	103.13	101.50	-0.9	2,516	-0.04%
2021/11/04	0	0.00	6	101.58	101.50	-6	2,493	-0.24%
2021/11/03	0	98.40	1	99.60	99.70	-1	2,443	-0.04%
2021/11/02	0	98.90	4	99.15	98.10	-4	2,441	-0.16%
2021/11/01	0	0.00	2	97.50	98.20	-2	2,447	-0.08%
2021/10/29	3	96.27	1	96.40	96.00	2	2,429	0.08%
2021/10/28	0	0.00	3	96.97	97.50	-3	2,428	-0.12%
2021/10/26	0	0.00	6	95.00	95.10	-6	2,508	-0.24%
2021/10/25	0	0.00	1	95.10	95.10	-1	2,573	-0.04%
2021/10/21	0	95.55	1	96.70	94.20	-1	2,747	-0.04%
2021/10/20	1	95.00	0	0.00	94.60	1	2,784	0.04%
2021/10/14	1	92.70	2	91.90	91.60	-1	2,982	-0.03%
2021/10/12	0	0.00	10	93.10	93.00	-10	3,148	-0.32%
2021/10/08	7	95.73	0	0.00	94.30	7	3,286	0.21%
2021/10/07	0	0.00	16.1	94.53	94.60	-16.1	3,330	-0.48%
2021/10/06	6	91.40	0	0.00	90.50	6	3,376	0.18%
2021/10/05	11	91.04	2	90.30	92.00	9	3,397	0.26%
2021/10/04	1.2	93.87	0	0.00	92.80	1.2	3,387	0.03%
2021/10/01	2.1	96.89	2	94.70	94.70	0.1	3,393	0.00%
2021/09/29	1	98.30	0	0.00	98.20	1	3,394	0.03%
2021/09/27	1	101.50	0	101.00	101.50	1	3,379	0.03%
2021/09/24	1	101.00	0.2	100.50	102.00	0.9	3,409	0.03%
2021/09/23	0.1	98.70	1	100.50	100.50	-1	3,488	-0.03%
2021/09/22	0.2	95.30	4	95.25	95.00	-3.9	3,573	-0.11%
2021/09/10	0	0.00	1	98.90	98.90	-1	4,016	-0.02%
2021/09/07	1	99.00	0	0.00	99.10	1	4,151	0.02%
2021/09/06	1	99.00	0	0.00	98.40	1	4,187	0.02%
2021/09/03	0	0.00	3	98.87	99.50	-3	4,315	-0.07%
2021/09/01	13	98.65	6	99.37	99.00	7	4,465	0.16%
2021/08/31	6.1	98.19	10	99.95	99.30	-3.9	4,465	-0.09%
2021/08/30	0	0.00	0.6	96.53	96.80	-0.6	4,361	-0.01%
2021/08/27	3	97.00	0	0.00	97.30	3	4,359	0.07%
2021/08/24	1.4	96.48	2	96.40	96.50	-0.6	4,486	-0.01%
2021/08/23	0	97.10	0	0.00	97.00	0	4,548	0.00%
2021/08/20	0	95.60	0	0.00	95.00	0	4,662	0.00%
2021/08/19	1	95.30	4	95.30	95.00	-3	4,766	-0.06%
2021/08/16	5.1	96.42	11.2	97.66	96.40	-6.2	4,833	-0.13%
2021/08/13	5.1	98.61	6	98.35	98.00	-0.9	4,841	-0.02%
2021/08/12	1	100.00	2	100.50	100.50	-1	4,835	-0.02%
2021/08/10	3.5	100.07	1	100.50	100.50	2.5	5,001	0.05%
2021/08/09	0	0.00	2	102.50	102.50	-2	5,046	-0.04%
2021/08/06	0	0.00	1	104.00	104.00	-1	5,135	-0.02%
2021/08/05	4	105.50	4	105.75	105.00	0	5,304	0.00%
2021/08/03	0	0.00	5	103.70	104.50	-5	5,584	-0.09%
2021/08/02	0	0.00	20	105.00	104.50	-20	5,685	-0.35%
2021/07/30	2	104.75	40	105.00	104.50	-38	5,767	-0.66%
2021/07/29	0.1	107.00	10	107.45	107.00	-10	5,812	-0.17%
2021/07/28	0	0.00	43	103.98	106.00	-43	5,818	-0.74%
2021/07/27	34.1	105.27	9	105.17	105.00	25.1	5,825	0.43%
2021/07/26	5.2	103.67	8	103.63	104.00	-2.8	5,962	-0.05%
2021/07/23	0	0.00	6	103.67	103.50	-6	6,008	-0.10%
2021/07/22	1	103.50	0	0.00	103.50	1	6,045	0.02%
2021/07/21	11	104.14	8	103.00	102.00	3	6,072	0.05%
2021/07/20	3	104.33	6	103.08	103.50	-3	6,088	-0.05%
2021/07/19	3	107.33	2	107.75	107.00	1	6,091	0.02%
2021/07/16	3	107.83	11	108.55	109.00	-8	6,168	-0.13%
2021/07/15	2.1	107.21	1.1	105.68	107.50	1	6,195	0.02%
2021/07/14	0	0.00	5	105.80	105.00	-5	6,214	-0.08%
2021/07/13	2	105.50	3	106.00	104.50	-1	6,278	-0.02%
2021/07/12	5	104.90	3	105.00	105.00	2	6,264	0.03%
2021/07/09	6	104.75	2	105.00	105.00	4	6,352	0.06%
2021/07/08	3	105.00	2	106.25	106.00	1	6,574	0.02%
2021/07/07	2	106.00	3	106.50	106.00	-1	6,696	-0.01%
2021/07/06	2	105.00	1	105.00	104.50	1	6,763	0.01%
2021/07/05	1	105.50	0.1	106.50	106.00	0.9	7,018	0.01%
2021/07/02	3.4	104.13	0.1	104.50	104.00	3.3	7,230	0.05%
2021/07/01	0.3	104.00	2	103.25	103.50	-1.7	7,363	-0.02%
2021/06/30	7.2	105.79	14.1	106.43	105.00	-6.9	7,434	-0.09%
2021/06/29	20.2	107.90	18	107.83	108.50	2.2	7,506	0.03%
2021/06/28	6.1	106.33	0	0.00	107.00	6.1	7,562	0.08%
2021/06/25	1.2	106.50	3	106.00	105.50	-1.9	7,569	-0.02%
2021/06/24	6.1	106.03	4.1	107.62	106.00	2	7,520	0.03%
2021/06/23	1	104.50	7.1	105.15	105.50	-6.1	7,407	-0.08%
2021/06/22	6	100.07	0	0.00	99.90	6	7,334	0.08%
2021/06/21	3.1	100.21	1	101.00	99.90	2.1	7,366	0.03%
2021/06/18	4	103.00	6	103.50	102.50	-2	7,417	-0.03%
2021/06/17	0	0.00	1	101.00	101.00	-1	7,463	-0.01%
2021/06/16	1	102.50	1	102.00	101.50	0	7,553	0.00%
2021/06/15	0	0.00	7	100.79	101.00	-7	7,727	-0.09%
2021/06/11	4.1	102.12	3	103.00	101.50	1.1	7,857	0.01%
2021/06/10	11	100.03	11	100.12	101.00	0	7,819	0.00%
2021/06/08	4.2	96.01	0	0.00	95.70	4.2	7,731	0.05%
2021/05/31	2	97.00	0	0.00	97.00	2	7,735	0.03%
2021/05/28	2.1	98.00	11.2	94.97	97.00	-9.1	7,759	-0.12%
2021/05/27	0	0.00	0.1	93.90	93.60	-0.1	7,717	0.00%
2021/05/26	1	94.30	0	0.00	94.70	1	7,737	0.01%
2021/05/25	5	94.62	0	0.00	94.70	5	7,922	0.06%
2021/05/24	11.1	93.57	0	0.00	93.70	11.1	7,970	0.14%
2021/05/21	2	91.90	0	0.00	91.80	2	8,017	0.02%
2021/05/20	0	0.00	1.2	91.62	91.10	-1.2	8,055	-0.02%
2021/05/18	4.6	90.87	0.1	92.50	90.30	4.5	8,183	0.06%
2021/05/17	0	0.00	3	88.93	88.80	-3	8,126	-0.04%
2021/05/14	1.5	91.15	0	93.00	90.00	1.4	8,084	0.02%
2021/05/13	25	91.95	2.4	91.83	91.80	22.6	8,068	0.28%
2021/05/12	18	91.39	5.6	88.99	87.00	12.4	7,953	0.16%
2021/05/11	7	94.37	1.3	92.33	92.50	5.7	7,833	0.07%
2021/05/10	7	97.80	0.3	97.80	97.30	6.7	7,764	0.09%
2021/05/07	4.5	99.92	0	0.00	99.80	4.5	7,768	0.06%
2021/05/06	14	98.94	2	99.35	98.70	12	7,806	0.15%
2021/05/05	7	98.57	0	0.00	98.40	7	7,764	0.09%
2021/05/04	10.4	99.54	2.1	98.85	98.70	8.3	7,911	0.10%
2021/05/03	24	100.20	23	100.35	99.30	1	8,010	0.01%
2021/04/29	24.5	106.74	5	106.80	106.00	19.5	7,927	0.25%
2021/04/28	7	104.71	0	0.00	104.50	7	7,916	0.09%
2021/04/27	40.5	106.00	0	0.00	106.00	40.5	8,020	0.51%
2021/04/26	0.5	104.50	0	0.00	104.00	0.5	7,997	0.01%
2021/04/23	2.1	104.50	1	103.50	104.00	1.1	8,012	0.01%
2021/04/22	2.2	103.89	0	0.00	103.50	2.2	8,180	0.03%
2021/04/21	4.2	104.67	0	0.00	104.50	4.2	8,311	0.05%
2021/04/20	6.5	107.45	2	106.50	107.00	4.5	8,264	0.05%
2021/04/19	2	109.25	0	0.00	109.00	2	8,294	0.02%
2021/04/16	0.1	111.50	6.1	110.25	111.50	-6	8,304	-0.07%
2021/04/15	30.3	108.35	2	108.52	109.00	28.2	8,439	0.33%
2021/04/14	11.1	108.50	2	108.50	108.50	9.1	8,415	0.11%
2021/04/13	25	112.32	1	112.00	112.00	24	8,447	0.28%
2021/04/12	4	114.25	3	113.50	114.50	1	8,368	0.01%
2021/04/09	12.3	113.35	0	0.00	113.00	12.3	8,500	0.14%
2021/04/08	20.1	115.46	0.2	116.50	115.50	19.9	8,341	0.24%
2021/04/07	9	116.28	11	116.05	116.50	-2	8,172	-0.02%
2021/04/06	22	117.84	1	117.50	117.50	21	8,105	0.26%
2021/04/01	5.1	118.10	0	0.00	118.00	5.1	8,026	0.06%
2021/03/31	12	121.13	0	0.00	120.50	12	7,871	0.15%
2021/03/30	1	125.50	1	125.00	125.00	0	7,680	0.00%
2021/03/29	0	0.00	3	125.50	125.50	-3	7,654	-0.04%
2021/03/26	0	0.00	0.1	124.00	124.50	-0.1	7,690	0.00%
2021/03/25	13	124.77	0	0.00	123.50	13	7,743	0.17%
2021/03/24	4.1	126.76	1	127.00	126.00	3.1	7,811	0.04%
2021/03/23	3	127.17	23	124.80	125.00	-20	7,813	-0.26%
2021/03/22	0	0.00	2	127.75	127.00	-2	7,819	-0.03%
2021/03/19	3	127.00	10	127.45	127.50	-7	7,882	-0.09%
2021/03/18	7.3	127.16	21	128.07	127.50	-13.7	7,820	-0.18%
2021/03/17	2	124.50	97	124.15	124.50	-95	7,709	-1.23%
2021/03/16	2	122.25	7.4	122.64	122.50	-5.4	7,650	-0.07%
2021/03/15	4.1	120.78	1	121.00	121.00	3.1	7,685	0.04%
2021/03/12	1	120.50	0	0.00	120.50	1	7,739	0.01%
2021/03/11	3	119.00	1	119.00	119.00	2	7,927	0.03%
2021/03/10	0	0.00	3.2	119.19	119.50	-3.2	7,995	-0.04%
2021/03/09	3	118.00	2	118.00	118.00	1	8,052	0.01%
2021/03/08	1	120.50	4	120.50	119.00	-3	8,140	-0.04%
2021/03/05	5	119.00	1	119.00	119.50	4	8,204	0.05%
2021/03/04	7.2	119.85	0	0.00	119.50	7.2	8,397	0.09%
2021/03/03	0.5	123.00	9.4	122.72	122.50	-8.9	8,453	-0.10%
2021/03/02	1	120.50	5	121.10	121.00	-4	8,460	-0.05%
2021/02/26	14	120.18	6	121.00	120.00	8	8,488	0.09%
2021/02/25	5.1	121.22	18	122.39	122.00	-12.9	8,422	-0.15%
2021/02/24	0	0.00	9	120.11	119.00	-9	8,325	-0.11%
2021/02/23	3.6	118.00	8	118.75	117.50	-4.4	8,433	-0.05%
2021/02/22	12	119.58	3	119.67	120.00	9	8,544	0.11%
2021/02/19	28	119.07	2	120.25	120.50	26	8,630	0.30%
2021/02/18	2	118.25	2	118.00	118.00	0	8,556	0.00%
2021/02/17	0	0.00	6	116.42	116.00	-6	8,534	-0.07%
2021/02/05	0	0.00	4	115.00	115.50	-4	8,485	-0.05%
2021/02/04	1	113.00	1	116.00	116.00	0	8,534	0.00%
2021/02/03	4	113.63	1	113.50	113.00	3	8,509	0.04%
2021/02/02	1	114.50	1	115.00	113.50	0	8,544	0.00%
2021/02/01	23	113.41	2.3	113.87	114.00	20.7	8,494	0.24%
2021/01/29	1	115.50	2	115.50	114.00	-1	8,518	-0.01%
2021/01/28	11	117.55	3	116.67	116.00	8	8,436	0.09%
2021/01/27	31	120.45	8	120.19	120.50	23	8,351	0.28%
2021/01/26	17	119.41	2.1	123.49	118.50	14.9	8,322	0.18%
2021/01/25	35	119.14	21	119.00	121.00	14	8,182	0.17%
2021/01/22	5	116.30	0.1	115.50	117.00	4.9	8,084	0.06%
2021/01/21	0	0.00	4	116.00	115.00	-4	7,987	-0.05%
2021/01/20	12	114.33	2	114.75	113.00	10	7,926	0.13%
2021/01/19	9	118.00	0	0.00	117.00	9	7,809	0.12%
2021/01/18	4	115.13	1	117.50	118.50	3	7,774	0.04%
2021/01/15	10.6	119.45	0	0.00	117.50	10.6	7,769	0.14%
2021/01/14	12.4	121.99	9	122.61	122.00	3.3	7,574	0.04%
2021/01/13	2.3	120.07	3	120.83	121.00	-0.7	7,432	-0.01%
2021/01/12	2.2	119.48	4	119.63	118.00	-1.8	7,508	-0.02%
2021/01/11	2	117.50	2	117.78	118.00	0	7,571	0.00%
2021/01/08	8	117.38	12	118.42	119.00	-4	7,481	-0.05%
2021/01/07	2	121.51	4	121.63	120.00	-2	7,342	-0.03%
2021/01/06	17	122.06	12.1	121.38	119.50	4.9	7,285	0.07%
2021/01/05	6	118.59	2	119.25	119.00	4	7,080	0.06%
2021/01/04	7	117.93	4	120.38	119.00	3	7,046	0.04%
2020/12/31	2	113.75	101	113.78	114.00	-99	6,812	-1.45%	大賣/
2020/12/30	2	115.50	2	115.00	115.00	0	6,730	0.00%
2020/12/29	6	115.08	0	0.00	115.50	6	6,734	0.09%
2020/12/28	4	115.75	2	117.25	115.50	2	6,650	0.03%
2020/12/25	1	118.00	0	0.00	117.00	1	6,614	0.02%
2020/12/24	1	117.50	0	0.00	117.50	1	6,617	0.02%
2020/12/23	2	117.25	2	118.50	118.00	0	6,631	0.00%
2020/12/22	2	117.50	0	0.00	116.00	2	6,674	0.03%
2020/12/21	3	119.50	0	0.00	118.50	3	6,710	0.04%
2020/12/18	3	121.17	2.2	122.73	121.50	0.9	6,645	0.01%
2020/12/17	1	121.00	3	119.67	119.50	-2	6,531	-0.03%
2020/12/16	4	118.00	5	117.10	120.00	-1	6,471	-0.02%
2020/12/15	8	114.00	3	114.50	113.00	5	6,382	0.08%
2020/12/14	3.8	118.35	0	119.00	118.00	3.8	6,227	0.06%
2020/12/11	4	118.88	0.1	120.00	118.00	3.9	6,293	0.06%
2020/12/10	5	119.80	0	0.00	119.50	5	6,250	0.08%
2020/12/09	2	122.75	6	123.08	122.50	-4	6,204	-0.06%
2020/12/08	5	121.80	1	121.50	121.50	4	6,106	0.07%
2020/12/07	6.2	122.00	3.2	123.31	123.00	3	6,020	0.05%
2020/12/04	43	120.84	2	121.50	121.00	41	5,819	0.70%
2020/12/03	2	123.00	1.3	123.38	123.00	0.7	5,739	0.01%
2020/12/02	2.1	122.57	0	0.00	122.50	2.1	5,701	0.04%
2020/12/01	1.5	124.17	2	123.50	124.50	-0.5	5,626	-0.01%
2020/11/30	2.1	125.45	2	124.50	123.50	0.1	5,620	0.00%
2020/11/27	5	120.90	6	121.08	122.00	-1	5,453	-0.02%
2020/11/26	2	117.50	1	119.00	119.00	1	5,396	0.02%
2020/11/25	4	118.38	0	0.00	117.00	4	5,380	0.07%
2020/11/24	3	119.00	0	0.00	119.00	3	5,298	0.06%
2020/11/23	1	117.00	1	118.50	118.00	0	5,233	0.00%
2020/11/20	2	117.25	0	0.00	116.50	2	5,127	0.04%
2020/11/19	7	118.64	1	120.00	119.00	6	4,975	0.12%
2020/11/18	5	120.80	3	121.00	121.50	2	4,811	0.04%
2020/11/17	1	124.50	5	124.50	124.00	-4	4,712	-0.08%
2020/11/16	3	126.50	0	0.00	126.00	3	4,802	0.06%
2020/11/13	2	122.00	1	123.00	123.00	1	4,804	0.02%
2020/11/12	0	0.00	1	124.50	124.00	-1	4,839	-0.02%
2020/11/11	6	123.58	0	0.00	123.00	6	4,763	0.13%
2020/11/10	3	122.00	0	0.00	122.00	3	4,756	0.06%
2020/11/09	3	128.67	1	128.50	127.00	2	4,767	0.04%
2020/11/06	1	127.00	2	129.75	127.50	-1	4,792	-0.02%
2020/11/05	1	125.50	4	127.38	126.50	-3	4,824	-0.06%
2020/11/04	2	124.00	2	124.00	126.00	0	4,890	0.00%
2020/11/03	1	124.00	8.1	122.58	123.00	-7.1	5,065	-0.14%
2020/11/02	2	118.75	0	0.00	119.50	2	5,230	0.04%
2020/10/30	8	122.81	1	122.00	121.00	7	5,368	0.13%
2020/10/29	2	126.25	0	0.00	127.00	2	5,308	0.04%
2020/10/28	0	0.00	1	129.00	128.00	-1	5,353	-0.02%
2020/10/27	2	129.50	0	0.00	130.00	2	5,379	0.04%
2020/10/26	0	0.00	10	131.00	131.50	-10	5,405	-0.18%
2020/10/23	8	132.44	2	132.75	132.50	6	5,498	0.11%
2020/10/22	2	133.75	1	134.50	134.50	1	5,518	0.02%
2020/10/21	4	135.25	7	134.36	133.50	-3	5,508	-0.05%
2020/10/20	14	134.96	1	135.50	135.00	13	5,471	0.24%
2020/10/19	9	136.06	10.2	136.13	137.50	-1.2	5,339	-0.02%
2020/10/16	1	128.00	81	126.91	126.00	-80	5,140	-1.56%
2020/10/15	1	129.50	1	126.00	126.00	0	5,175	0.00%
2020/10/14	230	129.09	1	129.50	129.00	229	5,135	4.46%	大買/鉅額交易
2020/10/13	4	130.25	2	129.50	129.00	2	5,157	0.04%
2020/10/12	2	127.50	6	131.25	128.00	-4	5,156	-0.08%
2020/10/08	1	131.00	1	131.00	131.50	0	5,193	0.00%
2020/10/07	2	131.25	0	0.00	131.00	2	5,249	0.04%
2020/10/06	2	131.00	2	132.25	132.50	0	5,297	0.00%
2020/09/28	2	127.50	2	128.00	125.00	0	5,731	0.00%
2020/09/25	1	127.50	0	0.00	123.00	1	5,791	0.02%
2020/09/24	1	125.50	0	0.00	125.00	1	5,843	0.02%
2020/09/23	2	131.50	1	134.00	131.50	1	5,832	0.02%
2020/09/22	2	132.00	1	132.50	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	135.50	133.50	-1	5,991	-0.02%
2020/09/18	1	133.00	1	131.00	134.50	0	6,094	0.00%
2020/09/17	1	131.50	2	133.50	132.00	-1	6,121	-0.02%
2020/09/16	0	0.00	3	133.83	134.50	-3	6,221	-0.05%
2020/09/15	1	130.50	1	129.00	129.00	0	6,160	0.00%
2020/09/14	0	0.00	1	129.00	129.00	-1	6,224	-0.02%
2020/09/11	2	123.00	0	0.00	123.00	2	6,211	0.03%
2020/09/10	0	0.00	2	123.00	121.00	-2	6,215	-0.03%
2020/09/09	3	120.83	0	0.00	121.00	3	6,258	0.05%
2020/09/08	0	0.00	3	123.83	123.00	-3	6,316	-0.05%
2020/09/07	1	125.00	1	127.50	123.50	0	6,366	0.00%
2020/09/04	1	127.00	4	126.00	128.00	-3	6,389	-0.05%
2020/09/03	2	128.25	1	129.50	126.00	1	6,406	0.02%
2020/09/02	1	125.50	5	126.70	127.50	-4	6,451	-0.06%
2020/09/01	7	123.64	0	0.00	123.50	7	6,511	0.11%
2020/08/31	3	125.33	0	0.00	123.00	3	6,496	0.05%
2020/08/28	1	125.00	0	0.00	124.50	1	6,541	0.02%
2020/08/27	1	129.00	0	0.00	125.50	1	6,668	0.01%
2020/08/26	1	128.00	1	129.00	129.00	0	6,832	0.00%
2020/08/25	5	126.50	0	0.00	127.00	5	6,932	0.07%
2020/08/24	2	127.00	2	127.00	128.00	0	6,956	0.00%
2020/08/21	0	0.00	5	127.30	129.50	-5	6,970	-0.07%
2020/08/20	6	124.25	5	126.00	124.00	1	6,994	0.01%
2020/08/19	0	0.00	4	132.38	132.50	-4	7,028	-0.06%
2020/08/18	6	133.33	8	132.31	132.00	-2	7,053	-0.03%
2020/08/17	2	136.50	1	136.00	136.00	1	7,097	0.01%
2020/08/14	2	135.75	0	0.00	135.50	2	7,146	0.03%
2020/08/13	11	136.36	1	135.50	134.50	10	7,187	0.14%
2020/08/12	10	137.65	0	0.00	137.00	10	7,162	0.14%
2020/08/11	5	140.70	0	0.00	139.00	5	7,184	0.07%
2020/08/10	6	144.33	1	146.50	144.00	5	7,157	0.07%
2020/08/07	8	148.00	8	148.13	146.50	0	7,138	0.00%
2020/08/06	13	143.92	6	144.67	145.00	7	7,004	0.10%
2020/08/05	2	141.25	20	139.15	140.00	-18	6,901	-0.26%
2020/08/04	8	131.19	5	131.20	131.50	3	6,897	0.04%
2020/08/03	6	131.58	1	131.00	130.00	5	6,959	0.07%
2020/07/31	4	135.00	0	0.00	135.00	4	7,039	0.06%
2020/07/30	1	136.00	3	133.00	135.50	-2	7,207	-0.03%
2020/07/29	5	129.70	6	132.92	134.50	-1	7,397	-0.01%
2020/07/28	5	131.10	4	130.88	132.50	1	7,439	0.01%
2020/07/27	1.2	127.83	3	130.17	128.00	-1.8	7,514	-0.02%
2020/07/24	1	130.50	12	128.92	127.50	-11	7,597	-0.14%
2020/07/23	10	131.55	4	130.25	130.00	6	7,617	0.08%
2020/07/22	4	131.13	2	132.00	131.50	2	7,634	0.03%
2020/07/21	1	132.50	4	133.50	133.50	-3	7,740	-0.04%
2020/07/20	5	130.50	3	129.67	131.00	2	7,727	0.03%
2020/07/17	4	131.00	2	130.50	130.50	2	7,763	0.03%
2020/07/16	9	133.67	7	132.79	131.50	2	7,786	0.03%
2020/07/15	6	136.25	3	136.50	133.50	3	7,790	0.04%
2020/07/14	1	135.50	2	136.25	135.00	-1	7,906	-0.01%
2020/07/13	2	134.25	3	134.17	135.50	-1	7,949	-0.01%
2020/07/10	10	134.90	6	134.75	132.50	4	7,985	0.05%
2020/07/09	14	141.14	14	139.39	139.00	0	8,096	0.00%
2020/07/08	2	132.00	8	134.75	136.50	-6	7,985	-0.08%
2020/07/07	6	137.08	0	0.00	137.00	6	7,937	0.08%
2020/07/06	2	138.00	2	138.75	138.00	0	7,951	0.00%
2020/07/03	1	135.00	2	135.00	135.00	-1	8,099	-0.01%
2020/07/02	1	133.00	6	133.00	133.50	-5	8,143	-0.06%
2020/07/01	3	130.83	4	133.13	132.50	-1	8,184	-0.01%
2020/06/30	0	0.00	1	128.50	128.50	-1	8,145	-0.01%
2020/06/29	7	128.29	2	128.00	127.50	5	8,153	0.06%
2020/06/24	0	0.00	1	133.50	133.50	-1	8,101	-0.01%
2020/06/23	8	131.81	4	131.25	132.00	4	8,172	0.05%
2020/06/22	2	133.75	2	133.75	134.00	0	8,207	0.00%
2020/06/19	3	134.50	1	134.50	137.00	2	8,279	0.02%
2020/06/18	4	133.88	2	134.25	134.50	2	8,255	0.02%
2020/06/17	1	133.00	1.1	133.36	132.00	-0.1	8,226	0.00%
2020/06/15	0	0.00	3	131.83	132.00	-3	8,612	-0.03%
2020/06/12	0	0.00	1	126.00	133.50	-1	8,691	-0.01%
2020/06/11	4	135.00	3	134.17	131.50	1	8,805	0.01%
2020/06/10	1	136.00	1	135.00	135.50	0	8,923	0.00%
2020/06/09	0	0.00	3	136.67	138.00	-3	8,899	-0.03%
2020/06/08	4	131.88	4	133.00	133.00	0	8,923	0.00%
2020/06/05	1	129.50	1	130.00	129.50	0	8,981	0.00%
2020/06/04	7	130.50	9	131.17	131.50	-2	9,002	-0.02%
2020/06/03	6	130.25	10	129.05	129.00	-4	8,934	-0.04%
2020/06/02	9	125.39	15	126.17	125.00	-6	8,859	-0.07%
2020/06/01	10	121.75	9	121.83	123.00	1	8,719	0.01%
2020/05/29	1	116.50	5	118.70	119.50	-4	8,688	-0.05%
2020/05/28	1	119.50	0	0.00	117.50	1	8,692	0.01%
2020/05/27	4	120.13	7	121.71	119.00	-3	8,717	-0.03%
2020/05/26	7	121.07	2	122.50	121.00	5	8,710	0.06%
2020/05/25	0	0.00	1	116.00	117.00	-1	8,559	-0.01%
2020/05/22	7	116.00	8	115.63	112.00	-1	8,527	-0.01%
2020/05/21	4	115.50	2	115.75	116.00	2	8,422	0.02%
2020/05/20	2	111.50	3	111.83	113.00	-1	8,377	-0.01%
2020/05/19	9	109.50	8	109.75	109.00	1	8,333	0.01%
2020/05/18	12	110.46	11	110.36	108.50	1	8,286	0.01%
2020/05/15	8	112.50	12	113.00	113.50	-4	8,304	-0.05%
2020/05/14	8	116.56	11	114.82	113.50	-3	8,253	-0.04%
2020/05/13	6	116.25	11	115.64	117.50	-5	8,232	-0.06%
2020/05/12	7	119.36	5	118.10	117.00	2	8,357	0.02%
2020/05/11	24	120.92	14	121.04	118.00	10	8,262	0.12%
2020/05/08	9	117.78	5	118.20	117.00	4	8,120	0.05%
2020/05/07	13	117.69	6	117.67	117.00	7	8,064	0.09%
2020/05/06	6	115.75	6	116.50	119.00	0	7,936	0.00%
2020/05/05	223	112.12	15	112.47	113.00	208	7,753	2.68%	大買/鉅額交易
2020/05/04	3	105.00	5	106.40	106.00	-2	7,540	-0.03%
2020/04/30	16	108.03	2	106.75	108.00	14	7,465	0.19%
2020/04/29	0	0.00	9	103.44	104.00	-9	7,406	-0.12%
2020/04/28	2	100.00	3	100.50	101.00	-1	7,369	-0.01%
2020/04/27	4	101.50	2	101.00	102.00	2	7,301	0.03%
2020/04/24	3	98.20	1	98.90	99.30	2	7,231	0.03%
2020/04/23	3	101.00	7	101.07	101.00	-4	7,067	-0.06%
2020/04/22	3	99.03	1	99.30	100.00	2	7,041	0.03%
2020/04/21	2	100.00	3	100.67	100.00	-1	7,007	-0.01%
2020/04/20	6	102.58	0	0.00	102.00	6	6,917	0.09%
2020/04/17	5	103.90	13	106.65	102.50	-8	6,889	-0.12%
2020/04/16	13	103.08	4	103.00	102.00	9	6,745	0.13%
2020/04/15	9	103.06	3	101.50	102.00	6	6,702	0.09%
2020/04/14	3	100.03	15	101.10	103.50	-12	6,747	-0.18%
2020/04/13	4	95.68	4	96.40	95.20	0	6,553	0.00%
2020/04/10	4	96.63	1	96.80	96.80	3	6,530	0.05%
2020/04/09	10	99.89	5	100.50	98.00	5	6,512	0.08%
2020/04/08	11	97.23	13.3	97.29	99.90	-2.3	6,356	-0.04%
2020/04/07	8	91.36	3	92.00	91.30	5	6,116	0.08%
2020/04/06	4	89.28	3	88.97	90.30	1	5,958	0.02%
2020/04/01	3	91.57	1	92.80	91.00	2	5,831	0.03%
2020/03/31	2	92.50	16	92.63	93.00	-14	5,787	-0.24%
2020/03/30	17	91.05	0	0.00	91.10	17	5,670	0.30%
2020/03/27	1	95.90	13	94.75	93.00	-12	5,581	-0.22%
2020/03/26	16	88.51	21	89.46	90.90	-5	5,468	-0.09%
2020/03/25	13	87.20	2	87.45	86.80	11	5,371	0.20%
2020/03/24	5	80.64	10	79.82	81.10	-5	5,344	-0.09%
2020/03/23	9	75.30	1	76.30	75.50	8	5,288	0.15%
2020/03/20	10	76.91	5	79.90	78.50	5	5,274	0.09%
2020/03/19	8.5	75.35	0	0.00	73.00	8.5	4,973	0.17%
2020/03/18	2.3	81.54	5	81.54	81.10	-2.7	4,889	-0.06%
2020/03/17	3	80.10	3	85.87	79.20	0	4,774	0.00%
2020/03/16	1	88.00	4	89.83	87.80	-3	4,608	-0.07%
2020/03/13	3.5	91.41	0	0.00	91.40	3.5	4,484	0.08%
2020/03/12	1	102.50	1	103.50	101.50	0	4,455	0.00%
2020/03/11	6	117.75	44	119.24	112.50	-38	4,343	-0.87%
2020/03/09	3	113.33	2	115.25	112.00	1	4,238	0.02%
2020/03/06	0	0.00	2	120.00	118.50	-2	4,197	-0.05%
2020/03/05	1	121.50	1	122.50	122.00	0	4,184	0.00%
2020/03/04	0	0.00	2	121.00	121.00	-2	4,174	-0.05%
2020/03/03	47	121.59	1	121.00	121.00	46	4,120	1.12%
2020/02/27	2	118.00	6.1	115.66	115.50	-4.1	4,021	-0.10%
2020/02/26	2	119.00	0	0.00	119.00	2	3,960	0.05%
2020/02/21	0	0.00	7	121.71	123.00	-7	4,004	-0.17%
2020/02/20	0	0.00	2	124.50	123.00	-2	4,012	-0.05%
2020/02/19	1	123.50	0	0.00	123.00	1	4,012	0.02%
2020/02/18	4	122.38	0	0.00	122.00	4	4,032	0.10%
2020/02/17	2	124.75	0	0.00	123.00	2	4,247	0.05%
2020/02/14	2	129.75	3	130.00	128.50	-1	4,453	-0.02%
2020/02/13	2	127.25	2	127.50	127.00	0	4,607	0.00%
2020/02/12	4	130.25	2	130.50	127.00	2	4,606	0.04%
2020/02/11	1	123.50	3	124.67	124.50	-2	4,448	-0.04%
2020/02/10	0	0.00	1	117.00	122.00	-1	4,467	-0.02%
2020/02/07	0	0.00	2	120.25	121.00	-2	4,546	-0.04%
2020/02/05	2	122.75	0	0.00	120.50	2	4,545	0.04%
2020/02/04	0	0.00	1	124.50	124.50	-1	4,547	-0.02%
2020/02/03	70	120.39	9	116.50	120.50	61	4,677	1.30%
2020/01/31	2	117.25	2	119.50	119.50	0	4,683	0.00%
2020/01/30	2	121.75	2	121.75	121.50	0	4,671	0.00%
2020/01/17	1	136.50	1	136.50	136.50	0	4,784	0.00%
2020/01/14	4	137.38	4	136.00	136.00	0	5,093	0.00%
2020/01/13	1	135.50	1	138.00	138.00	0	5,167	0.00%
2020/01/10	5	134.70	6	135.08	135.00	-1	5,290	-0.02%
2020/01/09	0	0.00	1	136.00	136.00	-1	5,351	-0.02%
2020/01/08	1	131.00	0	0.00	130.00	1	5,482	0.02%
2020/01/07	6	137.67	9	129.83	131.50	-3	5,513	-0.05%
2020/01/06	0	0.00	1	145.00	142.00	-1	5,517	-0.02%
2020/01/03	17	149.03	18	147.58	147.00	-1	5,539	-0.02%
2020/01/02	15	147.03	2	148.50	146.50	13	5,619	0.23%
2019/12/30	2	143.50	1	143.50	142.00	1	5,655	0.02%
2019/12/25	1	141.00	0	0.00	140.50	1	5,946	0.02%
2019/12/20	1	136.50	0	0.00	139.50	1	6,035	0.02%
2019/12/19	2	138.00	0	0.00	137.00	2	6,037	0.03%
2019/12/18	1	144.00	3	142.17	141.50	-2	6,000	-0.03%
2019/12/17	0	0.00	2	140.00	141.00	-2	5,987	-0.03%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	3	136.50	2	137.75	136.00	1	6,102	0.02%
2019/12/12	0	0.00	6	138.50	139.00	-6	6,160	-0.10%
2019/12/11	2	137.75	2	139.00	136.50	0	6,151	0.00%
2019/12/10	1	138.50	1	138.50	138.50	0	6,206	0.00%
2019/12/09	1	136.50	0	0.00	136.50	1	6,242	0.02%
2019/12/06	1	135.00	3	135.00	134.00	-2	6,364	-0.03%
2019/12/05	7	134.00	4	133.00	133.00	3	6,431	0.05%
2019/12/04	5	134.60	4	136.63	135.00	1	6,443	0.02%
2019/12/02	1	130.00	1	134.50	134.50	0	6,441	0.00%
2019/11/29	2	133.25	0	0.00	134.50	2	6,438	0.03%
2019/11/26	5	137.50	5	137.20	136.50	0	6,528	0.00%
2019/11/22	4	137.63	5	137.10	136.50	-1	6,716	-0.01%
2019/11/21	3	137.83	1	139.00	139.00	2	6,770	0.03%
2019/11/20	1	139.50	2	140.00	139.50	-1	6,780	-0.01%
2019/11/19	1	139.50	1	140.00	140.00	0	6,867	0.00%
2019/11/15	6	138.75	5	138.30	138.00	1	6,955	0.01%
2019/11/14	6	138.08	4	137.25	139.50	2	6,980	0.03%
2019/11/13	8	144.43	5	139.80	139.00	3	6,864	0.04%
2019/11/12	6	152.33	7	151.50	153.00	-1	6,719	-0.01%
2019/11/11	0	0.00	1	146.50	144.00	-1	6,880	-0.01%
2019/11/07	1	148.00	1	148.01	148.00	0	6,959	0.00%
2019/11/06	3	147.00	0	145.00	145.00	3	7,017	0.04%
2019/11/05	7	146.86	5	147.50	147.50	2	6,944	0.03%
2019/10/31	0	0.00	88	142.05	145.00	-88	7,236	-1.22%
2019/10/30	10	147.50	11	148.18	148.50	-1	7,201	-0.01%
2019/10/29	1	142.00	4	142.38	144.00	-3	7,342	-0.04%
2019/10/28	6	148.25	6	147.83	147.50	0	7,266	0.00%
2019/10/25	0	144.00	1	144.50	145.00	-1	7,201	-0.01%
2019/10/24	0	0.00	1	142.50	144.50	-1	7,147	-0.01%
2019/10/23	2	136.25	1	136.00	138.00	1	7,109	0.01%
2019/10/22	0.1	140.50	4	138.50	139.50	-3.9	7,049	-0.06%
2019/10/21	3	134.00	1	133.50	135.50	2	6,986	0.03%
2019/10/18	2	132.00	1	134.50	134.50	1	6,974	0.01%
2019/10/16	1	128.00	2	127.50	127.00	-1	7,007	-0.01%
2019/10/15	5	124.50	4	125.00	124.00	1	7,095	0.01%
2019/10/14	0	0.00	4	126.50	124.00	-4	7,135	-0.06%
2019/10/09	0	0.00	3	119.33	119.00	-3	7,008	-0.04%
2019/10/08	2	121.00	0	0.00	121.00	2	7,037	0.03%
2019/10/07	0	0.00	1	118.50	119.50	-1	7,006	-0.01%
2019/10/04	4	114.50	5	115.30	116.00	-1	6,970	-0.01%
2019/10/03	5	114.60	2	114.50	114.00	3	6,984	0.04%
2019/10/02	204	120.99	0	0.00	117.00	204	6,969	2.93%	大買/鉅額交易
2019/10/01	1	117.50	3	116.50	117.50	-2	6,873	-0.03%
2019/09/25	0	0.00	5	116.50	115.50	-5	6,829	-0.07%
2019/09/24	0	0.00	5	118.00	116.00	-5	6,898	-0.07%
2019/09/23	11	115.95	0	0.00	117.50	11	6,891	0.16%
2019/09/18	1	115.50	3	115.83	115.00	-2	6,771	-0.03%
2019/09/17	3	111.00	2	112.75	112.50	1	6,653	0.02%
2019/09/16	1	112.00	2	111.75	112.00	-1	6,576	-0.02%
2019/09/12	3	111.67	2	111.00	111.50	1	6,584	0.02%
2019/09/11	3	110.33	1	110.50	110.50	2	6,562	0.03%
2019/09/10	1	111.50	100	108.50	112.00	-99	6,519	-1.52%
2019/09/09	5	114.00	7	113.36	113.00	-2	6,341	-0.03%
2019/09/06	4	117.75	4	116.50	116.50	0	6,271	0.00%
2019/09/05	1	118.50	1	119.50	119.50	0	6,246	0.00%
2019/09/04	1	117.00	1	117.50	117.50	0	6,290	0.00%
2019/09/03	4	116.75	4	117.38	116.00	0	6,360	0.00%
2019/09/02	5	114.00	6	117.33	118.50	-1	6,391	-0.02%
2019/08/30	4	116.13	3	116.00	116.00	1	6,377	0.02%
2019/08/27	3	118.17	2	118.00	118.00	1	6,494	0.02%
2019/08/23	2	123.75	2	122.00	122.00	0	6,355	0.00%
2019/08/22	3	121.33	3	122.00	123.00	0	6,351	0.00%
2019/08/21	1	118.50	1	119.00	119.00	0	6,220	0.00%
2019/08/20	4	120.50	3	119.17	119.00	1	6,240	0.02%
2019/08/19	2	118.00	0	0.00	119.00	2	6,216	0.03%
2019/08/15	3	116.50	6	117.25	117.50	-3	6,140	-0.05%
2019/08/14	88	114.35	93	118.88	119.50	-5	6,084	-0.08%
2019/08/13	3	106.67	2	108.00	109.00	1	5,821	0.02%
2019/08/12	3	105.50	2	107.75	106.00	1	5,877	0.02%
2019/08/08	4	103.38	4	105.75	106.00	0	5,951	0.00%
2019/08/06	2	98.90	0	0.00	102.00	2	6,038	0.03%
2019/08/05	2	101.00	0	0.00	101.00	2	6,070	0.03%
2019/07/31	1	118.50	5	117.70	114.00	-4	5,892	-0.07%
2019/07/30	1	111.50	1	113.00	112.00	0	5,755	0.00%
2019/07/26	6	114.33	5	113.70	113.50	1	5,847	0.02%
2019/07/25	4	115.13	3	115.67	116.00	1	5,875	0.02%
2019/07/24	2	115.00	2.1	115.44	115.00	-0.1	5,900	0.00%
2019/07/23	3.1	115.18	4	115.88	115.50	-0.9	5,918	-0.02%
2019/07/22	7	114.71	8	115.94	116.00	-1	5,931	-0.02%
2019/07/18	5	112.50	5	111.50	111.50	0	5,934	0.00%
2019/07/17	2	113.25	8	110.81	114.50	-6	5,894	-0.10%
2019/07/16	7	108.64	1	109.50	107.50	6	5,711	0.11%
2019/07/15	3	102.50	4	104.00	105.00	-1	5,645	-0.02%
2019/07/12	1	103.50	0	0.00	104.50	1	5,696	0.02%
2019/07/11	4	103.00	5	103.60	104.00	-1	5,781	-0.02%
2019/07/10	0	0.00	2	101.75	100.50	-2	5,864	-0.03%
2019/07/09	1	97.50	0	0.00	98.70	1	5,931	0.02%
2019/07/08	0	0.00	1	100.50	99.30	-1	6,245	-0.02%
2019/07/05	2	104.50	0	0.00	104.50	2	6,347	0.03%
2019/07/04	6	105.00	7.1	103.57	103.50	-1.1	6,542	-0.02%
2019/07/02	3	106.00	2	106.75	105.50	1	7,158	0.01%
2019/07/01	2	102.50	2	106.75	106.50	0	7,287	0.00%
2019/06/28	6	100.90	5	99.40	99.40	1	7,432	0.01%
2019/06/27	0	0.00	5	101.20	101.50	-5	7,663	-0.07%
2019/06/25	1	98.60	0	0.00	97.70	1	7,874	0.01%
2019/06/21	9	99.12	9	97.31	97.30	0	8,117	0.00%
2019/06/20	0	0.00	8	101.25	100.00	-8	8,122	-0.10%
2019/06/19	2	98.00	3	98.57	99.50	-1	8,137	-0.01%
2019/06/18	3	95.00	3	95.60	96.00	0	8,079	0.00%
2019/06/14	7	95.76	8	94.71	94.60	-1	8,272	-0.01%
2019/06/13	3	96.53	0	0.00	96.10	3	8,280	0.04%
2019/06/12	7	95.33	7	96.79	96.80	0	8,267	0.00%
2019/06/10	3	92.90	6	93.67	93.80	-3	8,233	-0.04%
2019/06/06	4	94.45	0	0.00	93.20	4	8,255	0.05%
2019/06/05	5	94.50	4	94.95	95.80	1	8,264	0.01%
2019/06/04	4	90.83	4	91.23	90.30	0	8,202	0.00%
2019/06/03	3	90.30	3	90.80	90.80	0	8,211	0.00%
2019/05/31	5	91.70	8	92.68	92.60	-3	8,161	-0.04%
2019/05/30	5	90.24	3	90.40	90.00	2	8,123	0.02%
2019/05/29	2	88.55	2	89.65	90.10	0	8,178	0.00%
2019/05/27	2	88.55	2	90.05	90.00	0	8,528	0.00%
2019/05/23	2	88.45	3	88.40	88.80	-1	8,590	-0.01%
2019/05/22	2	90.35	9	90.72	91.30	-7	8,601	-0.08%
2019/05/21	8	89.84	1	91.20	91.20	7	8,637	0.08%
2019/05/20	2	90.45	0	0.00	89.60	2	8,578	0.02%
2019/05/17	0	0.00	1	88.30	87.80	-1	8,548	-0.01%
2019/05/16	10	96.42	5	95.70	94.50	5	8,525	0.06%
2019/05/15	5	98.74	3	98.40	98.40	2	8,422	0.02%
2019/05/14	17	98.52	10	98.56	99.00	7	8,338	0.08%
2019/05/13	3	101.17	4	101.13	100.50	-1	8,317	-0.01%
2019/05/10	3	105.00	9	106.67	104.00	-6	8,280	-0.07%
2019/05/09	4	107.38	2	109.00	108.00	2	8,283	0.02%
2019/05/08	6	112.00	5	112.00	111.50	1	8,253	0.01%
2019/05/07	1	110.50	0	0.00	112.00	1	8,201	0.01%
2019/05/06	0	0.00	1	106.50	109.00	-1	8,192	-0.01%
2019/05/03	1	111.00	1	111.00	111.00	0	8,201	0.00%
2019/05/02	4	108.75	4	108.00	108.00	0	8,118	0.00%
2019/04/30	3	107.00	3	109.00	110.50	0	8,106	0.00%
2019/04/26	5	110.00	6	110.17	110.00	-1	8,059	-0.01%
2019/04/24	4	108.13	7	109.21	109.00	-3	8,007	-0.04%
2019/04/23	1	112.50	1	112.50	112.50	0	7,893	0.00%
2019/04/22	3	115.67	1	115.00	114.00	2	7,880	0.03%
2019/04/19	2	108.75	2	109.75	110.00	0	7,837	0.00%
2019/04/18	1	110.50	0	0.00	109.50	1	7,884	0.01%
2019/04/15	0	0.00	1	110.00	109.50	-1	7,665	-0.01%
2019/04/12	3	107.00	4.2	107.40	108.50	-1.2	7,641	-0.02%
2019/04/11	0	0.00	2	103.50	103.00	-2	7,484	-0.03%
2019/04/10	2	101.00	2	101.50	102.50	0	7,360	0.00%
2019/04/09	5	105.50	5	106.00	102.00	0	7,153	0.00%
2019/04/08	8	102.84	10	103.54	103.00	-2	6,900	-0.03%
2019/04/03	1	97.20	2	97.40	95.60	-1	6,502	-0.02%
2019/04/02	7	95.06	8	95.86	96.00	-1	6,381	-0.02%
2019/04/01	2	93.40	51	95.02	94.00	-49	6,138	-0.80%
2019/03/29	2	94.80	3	95.07	95.70	-1	5,878	-0.02%
2019/03/28	0	0.00	1	94.50	93.60	-1	5,710	-0.02%
2019/03/27	3	93.77	17	94.17	93.10	-14	5,667	-0.25%
2019/03/26	0	0.00	1	92.60	92.00	-1	5,511	-0.02%
2019/03/22	0	0.00	3	92.00	91.70	-3	5,520	-0.05%
2019/03/21	0	0.00	2	91.85	91.70	-2	5,556	-0.04%
2019/03/20	1	92.00	4	92.10	91.70	-3	5,720	-0.05%
2019/03/19	0	0.00	5	93.00	92.90	-5	5,727	-0.09%
2019/03/18	1	89.40	10	89.70	89.80	-9	5,614	-0.16%
2019/03/14	3	90.20	6	89.90	89.30	-3	5,734	-0.05%
2019/03/13	12	91.02	10	90.86	91.50	2	5,788	0.03%
2019/03/12	6	89.00	2	90.50	90.00	4	5,770	0.07%
2019/03/07	1	89.10	1	88.30	87.80	0	6,014	0.00%
2019/03/06	1	87.80	1	87.80	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	2	88.65	1	89.10	88.30	1	6,260	0.02%
2019/02/27	7	88.97	0	0.00	89.40	7	6,218	0.11%
2019/02/26	1	92.00	6	91.98	91.50	-5	6,140	-0.08%
2019/02/25	53	88.41	5	89.46	89.50	48	5,877	0.82%
2019/02/22	1	86.80	3	86.70	87.10	-2	5,869	-0.03%
2019/02/20	13	88.28	8	89.73	88.20	5	6,000	0.08%
2019/02/19	0	0.00	202	84.50	85.50	-202	6,061	-3.33%	大賣/鉅額交易
2019/02/15	1	85.10	2	85.00	84.80	-1	6,629	-0.02%
2019/02/14	0	0.00	1	83.70	83.00	-1	6,742	-0.01%
2019/02/13	0	0.00	1	81.70	82.60	-1	6,729	-0.01%
2019/02/12	0	0.00	4	83.80	82.50	-4	6,730	-0.06%
2019/01/28	3	78.57	1	78.10	78.70	2	6,608	0.03%
2019/01/25	0	0.00	2	78.60	79.20	-2	6,661	-0.03%
2019/01/24	2	76.75	0	0.00	76.40	2	6,656	0.03%
2019/01/23	10	77.35	0	0.00	78.40	10	6,732	0.15%
2019/01/21	0	0.00	2	77.10	76.70	-2	6,693	-0.03%
2019/01/18	1	75.80	1	76.00	76.70	0	6,705	0.00%
2019/01/17	3	74.20	1	73.90	73.70	2	6,666	0.03%
2019/01/16	0	0.00	2	76.05	75.50	-2	6,672	-0.03%
2019/01/15	1	74.30	1	74.20	74.70	0	6,644	0.00%
2019/01/09	1	73.60	0	0.00	73.80	1	6,598	0.02%
2019/01/07	0	0.00	1	76.00	75.10	-1	6,604	-0.02%
2019/01/04	1	73.60	0	0.00	73.60	1	6,564	0.02%
2019/01/03	1	75.70	2	74.00	72.90	-1	6,555	-0.02%
2019/01/02	1	79.50	1	78.70	78.90	0	6,494	0.00%
2018/12/28	1	79.90	2	79.85	80.20	-1	6,517	-0.02%
2018/12/27	2	78.90	1	78.90	80.30	1	6,561	0.02%
2018/12/26	2	78.70	0	0.00	77.80	2	6,573	0.03%
2018/12/25	1	79.70	5	78.52	78.30	-4	6,576	-0.06%
2018/12/24	2	81.55	1	81.60	81.40	1	6,589	0.02%
2018/12/22	1	81.30	2	81.40	81.40	-1	6,618	-0.02%
2018/12/21	1	81.90	0	0.00	82.60	1	6,663	0.02%
2018/12/20	1	81.20	0	0.00	81.90	1	6,690	0.01%
2018/12/19	2	82.55	4	82.43	82.50	-2	6,692	-0.03%
2018/12/18	3	82.47	2	82.20	83.00	1	6,708	0.01%
2018/12/17	0	0.00	1	82.10	81.50	-1	6,708	-0.01%
2018/12/14	5	81.94	1	84.50	82.40	4	6,780	0.06%
2018/12/13	1	83.30	7	84.11	84.50	-6	6,835	-0.09%
2018/12/12	7	80.91	4	81.10	81.90	3	6,997	0.04%
2018/12/10	3	79.40	3	79.13	80.30	0	7,021	0.00%
2018/12/07	30	81.86	0	0.00	79.90	30	7,029	0.43%
2018/12/06	6	80.60	12	79.65	80.60	-6	7,042	-0.09%
2018/12/05	71	80.60	0	0.00	80.10	71	7,023	1.01%
2018/12/04	18	82.72	10	82.92	82.70	8	7,131	0.11%
2018/12/03	5	81.00	6	81.58	81.90	-1	7,074	-0.01%
2018/11/29	1	79.30	17	79.22	79.20	-16	6,845	-0.23%
2018/11/28	11	77.75	21	78.27	78.80	-10	6,733	-0.15%
2018/11/23	0	0.00	1	74.70	75.30	-1	6,823	-0.01%
2018/11/22	0	0.00	2	75.35	75.00	-2	6,906	-0.03%
2018/11/21	14	76.71	13	77.38	77.40	1	6,980	0.01%
2018/11/20	2	76.60	5	76.24	76.50	-3	6,924	-0.04%
2018/11/19	22	79.48	13	77.33	78.10	9	6,854	0.13%
2018/11/16	1	78.50	19.2	78.37	78.40	-18.2	6,724	-0.27%
2018/11/15	15	77.90	19	76.93	77.50	-4	6,608	-0.06%
2018/11/14	37	74.65	48	75.83	76.50	-11	6,318	-0.17%
2018/11/13	26.2	69.60	32	72.06	72.60	-5.8	6,119	-0.09%
2018/11/12	1	67.60	0	0.00	68.30	1	6,028	0.02%
2018/11/09	0	0.00	4	69.08	69.20	-4	6,143	-0.07%
2018/11/08	6	67.43	2	68.00	68.00	4	6,344	0.06%
2018/11/07	1	68.70	0	0.00	67.50	1	6,581	0.02%
2018/11/06	2	69.60	1	69.90	68.00	1	6,766	0.01%
2018/11/05	8	69.89	0	0.00	68.40	8	6,747	0.12%
2018/11/02	1	71.30	0	0.00	71.10	1	6,708	0.01%
2018/11/01	0	0.00	3	72.53	72.90	-3	6,694	-0.04%
2018/10/31	2	71.50	26	70.61	70.70	-24	6,699	-0.36%
2018/10/29	0	0.00	1	69.70	69.60	-1	6,644	-0.02%
2018/10/26	3	69.17	0	0.00	67.80	3	6,693	0.04%
2018/10/25	0	0.00	1	69.20	69.20	-1	6,758	-0.01%
2018/10/22	0	0.00	3	71.00	71.50	-3	6,793	-0.04%
2018/10/19	0	0.00	17	69.95	70.40	-17	6,878	-0.25%
2018/10/18	6	69.85	7	70.00	70.00	-1	6,903	-0.01%
2018/10/17	140	69.82	9	70.43	69.60	131	7,048	1.86%	大買/鉅額交易
2018/10/16	0	0.00	1	68.90	68.50	-1	7,026	-0.01%
2018/10/11	19	62.72	11	63.51	62.60	8	7,208	0.11%
2018/10/09	8	69.04	8	68.59	68.00	0	7,173	0.00%
2018/10/05	4	66.25	1	65.00	65.00	3	7,119	0.04%
2018/10/04	0	0.00	5	67.76	67.10	-5	7,149	-0.07%
2018/10/03	1	68.70	0	0.00	68.40	1	7,124	0.01%
2018/10/02	10	68.25	0	0.00	68.00	10	7,119	0.14%
2018/10/01	15	68.53	0	0.00	68.50	15	7,077	0.21%
2018/09/27	1	68.30	1	67.90	67.90	0	7,007	0.00%
2018/09/26	3	67.30	2	67.55	67.00	1	6,936	0.01%
2018/09/25	4	68.55	0	0.00	67.40	4	6,903	0.06%
2018/09/21	0.5	68.00	3	67.60	67.40	-2.5	6,847	-0.04%
2018/09/20	0.5	67.20	2	67.45	67.10	-1.5	6,780	-0.02%
2018/09/19	1	69.30	40	70.01	69.20	-39	6,667	-0.58%
2018/09/18	78	71.22	16	69.82	69.60	62	6,522	0.95%
2018/09/17	1	77.40	4	78.50	77.30	-3	6,180	-0.05%
2018/09/14	1	77.20	0.2	77.50	77.50	0.9	6,086	0.01%
2018/09/13	3	76.87	1	76.40	76.50	2	6,037	0.03%
2018/09/12	1	76.00	5	75.60	76.50	-4	5,964	-0.07%
2018/09/11	1	75.00	1	75.00	74.90	0	5,888	0.00%
2018/09/10	1	77.80	2	76.95	76.00	-1	5,796	-0.02%
2018/09/07	2	74.75	6	74.62	74.20	-4	5,624	-0.07%
2018/09/05	0	0.00	5	77.60	76.80	-5	5,505	-0.09%
2018/09/04	4	77.20	1	77.20	77.40	3	5,493	0.05%
2018/09/03	4	78.05	0	0.00	77.00	4	5,475	0.07%
2018/08/31	11	78.80	1	79.00	78.60	10	5,469	0.18%
2018/08/30	7	78.40	4	78.68	78.60	3	5,494	0.05%
2018/08/29	3	77.47	4	77.55	78.90	-1	5,288	-0.02%
2018/08/28	3	77.23	1	77.00	76.70	2	5,213	0.04%
2018/08/27	1	76.50	2	76.60	76.80	-1	5,159	-0.02%
2018/08/24	12	74.59	1	74.40	75.00	11	5,111	0.22%
2018/08/23	1	75.80	2	74.70	75.00	-1	5,105	-0.02%
2018/08/22	16	76.59	13	75.92	75.40	3	5,084	0.06%
2018/08/21	1	75.00	0	0.00	75.50	1	5,024	0.02%
2018/08/20	0	0.00	3.2	73.72	74.50	-3.2	4,991	-0.06%
2018/08/17	0	0.00	4	77.23	75.90	-4	4,865	-0.08%
2018/08/16	1	75.90	5	76.68	76.30	-4	4,712	-0.08%
2018/08/15	6.2	76.27	2	77.50	74.90	4.2	4,566	0.09%
2018/08/14	0	0.00	15	75.17	76.90	-15	4,325	-0.35%
2018/08/13	11	73.82	18	73.37	73.50	-7	4,058	-0.17%
2018/08/09	0	0.00	4	71.93	71.80	-4	3,790	-0.11%
2018/08/08	4	72.00	15	72.31	71.80	-11	3,787	-0.29%
2018/08/07	3	72.37	0	0.00	72.80	3	3,805	0.08%
2018/08/06	0	0.00	2	73.00	73.30	-2	3,775	-0.05%
2018/08/03	0	0.00	1	71.10	70.90	-1	3,697	-0.03%
2018/08/02	4	71.10	0	0.00	70.90	4	3,672	0.11%
2018/08/01	8	73.06	7	72.64	73.00	1	3,592	0.03%
2018/07/31	3	71.50	4	71.95	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	5	71.50	71.80	-5	3,504	-0.14%
2018/07/27	1	70.90	4	70.95	71.30	-3	3,478	-0.09%
2018/07/26	0	0.00	9	72.24	70.80	-9	3,402	-0.26%
2018/07/25	1	72.40	6	72.55	72.20	-5	3,293	-0.15%
2018/07/24	2	72.30	20	72.53	72.50	-18	3,226	-0.56%
2018/07/23	4	70.25	8	70.90	70.80	-4	3,015	-0.13%
2018/07/20	8	70.61	16	70.28	69.90	-8	2,969	-0.27%
2018/07/19	5	70.84	38	70.88	69.90	-33	2,910	-1.13%
2018/07/18	26	68.86	5	69.20	70.50	21	2,785	0.75%
2018/07/17	0	0.00	2	67.30	67.20	-2	2,640	-0.08%
2018/07/13	4	65.10	0	0.00	65.60	4	2,529	0.16%
2018/07/12	6	67.42	0	0.00	67.70	6	2,476	0.24%
2018/07/11	2	67.00	0	0.00	67.10	2	2,414	0.08%
2018/07/10	5	67.60	0	0.00	67.40	5	2,403	0.21%
2018/07/06	0	0.00	2	65.40	66.00	-2	2,443	-0.08%
2018/06/29	4	67.05	0	0.00	67.40	4	2,535	0.16%
2018/06/27	1	66.40	0	0.00	66.80	1	2,556	0.04%
2018/06/22	3	67.97	0	0.00	67.90	3	2,679	0.11%
2018/06/21	0	0.00	2	68.65	69.10	-2	2,712	-0.07%
2018/06/20	3	67.77	2	68.60	67.60	1	2,767	0.04%
2018/06/19	0	0.00	1	69.10	68.70	-1	2,779	-0.04%
2018/06/15	5	70.10	0	0.00	69.80	5	2,835	0.18%
2018/06/14	2	70.70	1	70.70	69.80	1	2,944	0.03%
2018/06/13	3	70.30	2	70.25	70.90	1	2,974	0.03%
2018/06/12	1	71.00	0	0.00	69.80	1	3,155	0.03%
2018/06/11	0	0.00	3	71.00	70.80	-3	3,260	-0.09%
2018/06/08	0	0.00	2	71.30	71.00	-2	3,384	-0.06%
2018/06/07	0	0.00	2	71.60	71.90	-2	3,811	-0.05%
2018/06/06	1	70.30	1	70.90	70.90	0	3,749	0.00%
2018/06/05	11	70.11	6	69.90	69.90	5	3,756	0.13%
2018/06/04	1	70.20	1	69.30	70.60	0	3,735	0.00%
2018/05/31	0	0.00	2	68.00	67.70	-2	3,676	-0.05%
2018/05/30	4	68.00	0	0.00	67.70	4	3,678	0.11%
2018/05/28	1	68.00	2	68.30	68.30	-1	3,681	-0.03%
2018/05/24	0	0.00	2	67.95	68.00	-2	3,693	-0.05%
2018/05/18	1	66.60	0	0.00	66.40	1	3,817	0.03%
2018/05/16	2	65.55	0	0.00	65.70	2	3,819	0.05%
2018/05/15	3	67.40	2	67.95	66.10	1	3,834	0.03%
2018/05/10	13	65.83	2	65.60	65.60	11	3,900	0.28%
2018/04/26	0	0.00	5	63.70	62.50	-5	4,120	-0.12%
2018/04/25	1	62.20	0	0.00	63.20	1	4,166	0.02%
2018/04/24	6	63.00	0	0.00	62.50	6	4,192	0.14%
2018/04/17	0	0.00	1	66.20	64.80	-1	4,263	-0.02%
2018/04/13	2	67.30	1	67.00	66.80	1	4,358	0.02%
2018/04/11	1	66.60	0	0.00	66.50	1	4,360	0.02%
2018/04/10	1	67.60	0	0.00	67.70	1	4,345	0.02%
2018/04/03	3	67.93	0	0.00	68.00	3	4,342	0.07%
2018/03/31	5	68.70	1	68.40	68.50	4	4,344	0.09%
2018/03/30	0	0.00	5	69.50	68.90	-5	4,364	-0.11%
2018/03/29	1	70.50	0	0.00	69.80	1	4,420	0.02%
2018/03/28	0	0.00	1	70.00	69.90	-1	4,429	-0.02%
2018/03/26	0	0.00	4	67.55	69.50	-4	4,342	-0.09%
2018/03/22	0	0.00	6	70.07	69.60	-6	4,274	-0.14%
2018/03/21	0	0.00	2	71.45	70.30	-2	4,237	-0.05%
2018/03/20	2	70.00	3	71.27	71.10	-1	4,175	-0.02%
2018/03/19	2	70.40	3	70.27	69.60	-1	4,077	-0.02%
2018/03/16	24	70.63	6	71.08	69.50	18	4,050	0.44%
2018/03/15	2	69.90	0	0.00	70.10	2	3,893	0.05%
2018/03/14	3	69.10	31	68.39	68.80	-28	3,810	-0.73%
2018/03/13	9.2	70.03	46	70.50	70.10	-36.9	3,720	-0.99%
2018/03/12	0	0.00	3	63.50	64.30	-3	3,300	-0.09%
2018/03/09	3	62.80	0	0.00	62.70	3	3,314	0.09%
2018/03/08	4	62.78	0	0.00	62.60	4	3,334	0.12%
2018/03/07	0	0.00	3	64.00	63.90	-3	3,429	-0.09%
2018/03/06	3	63.40	0	0.00	63.00	3	3,577	0.08%
2018/03/05	0	0.00	1	63.60	62.30	-1	3,721	-0.03%
2018/03/02	0	0.00	1	63.30	63.10	-1	3,756	-0.03%
2018/02/23	31	63.61	5	63.50	63.50	26	3,777	0.69%
2018/02/22	5	61.40	0	0.00	61.70	5	3,801	0.13%
2018/02/21	5	61.82	0	0.00	61.00	5	3,802	0.13%
2018/02/09	2	59.10	0	0.00	60.70	2	3,884	0.05%
2018/02/07	0	0.00	10	62.70	62.90	-10	3,999	-0.25%
2018/02/06	34	61.02	16	62.09	60.60	18	4,104	0.44%
2018/02/05	2	64.80	0	0.00	64.70	2	4,116	0.05%
2018/02/02	15	67.57	0	0.00	67.00	15	4,121	0.36%
2018/02/01	1	68.50	0	0.00	68.20	1	4,247	0.02%
2018/01/30	2	67.25	0	0.00	66.60	2	4,413	0.05%
2018/01/29	2	68.10	0	0.00	67.80	2	4,491	0.04%
2018/01/25	1	69.00	0	0.00	67.70	1	4,774	0.02%
2018/01/22	1	67.60	1	67.40	67.20	0	5,299	0.00%
2018/01/19	0	0.00	20	70.00	68.90	-20	5,369	-0.37%
2018/01/18	3	69.80	0	0.00	69.20	3	5,402	0.06%
2018/01/16	2	69.25	0	0.00	69.60	2	6,079	0.03%
2018/01/15	0	0.00	7	68.79	68.70	-7	6,252	-0.11%
2018/01/12	2	68.80	0	0.00	68.80	2	6,374	0.03%
2018/01/11	5	68.50	0	0.00	68.10	5	6,392	0.08%
2018/01/09	6	69.68	0	0.00	69.20	6	6,405	0.09%
2018/01/08	1	68.30	31	68.19	68.40	-30	6,344	-0.47%
2018/01/05	20	67.25	0	0.00	67.20	20	6,309	0.32%
2018/01/04	2	66.50	0	0.00	66.90	2	6,328	0.03%