臻鼎-KY (4958)-永豐金-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－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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	3	116.50	10	117.50	115.50	-7	7,960	-0.09%
2024/05/02	0	114.50	0	0.00	115.00	0	7,930	0.00%
2024/04/29	12	116.50	0	0.00	116.50	12	7,887	0.15%
2024/04/25	1.1	114.06	4	114.50	114.50	-2.9	7,871	-0.04%
2024/04/24	1.2	116.63	1	117.00	117.00	0.2	7,880	0.00%
2024/04/22	2	112.50	3	113.17	113.00	-1	7,861	-0.01%
2024/04/19	0	0.00	1	112.00	112.00	-1	7,771	-0.01%
2024/04/18	3.2	112.66	0	0.00	112.50	3.2	7,633	0.04%
2024/04/17	1.5	113.00	0.2	113.00	113.50	1.4	7,572	0.02%
2024/04/16	0.2	113.89	2	114.25	112.50	-1.8	7,462	-0.02%
2024/04/15	14	114.61	0	0.00	115.50	14	7,425	0.19%
2024/04/12	1	116.00	2	117.50	117.50	-1	7,300	-0.01%
2024/04/11	4.2	117.76	3	118.00	117.50	1.2	7,228	0.02%
2024/04/10	10.7	120.88	3	119.35	119.00	7.7	7,158	0.11%
2024/04/09	24.2	123.55	5.1	122.51	123.50	19.2	6,937	0.28%
2024/04/08	5.2	124.25	0	0.00	125.50	5.2	6,753	0.08%
2024/04/03	6.5	130.15	5	131.60	129.50	1.5	6,495	0.02%
2024/04/02	55	131.27	61	131.35	132.00	-6	6,231	-0.10%
2024/04/01	20	129.25	21	128.48	126.50	-1	5,618	-0.02%
2024/03/29	8	126.00	14.1	124.57	125.00	-6.1	5,180	-0.12%
2024/03/28	15.1	120.59	17	123.70	125.00	-2	4,894	-0.04%
2024/03/27	3	113.17	46	115.47	115.50	-43	4,312	-1.00%
2024/03/26	2	111.00	0	0.00	111.00	2	4,269	0.05%
2024/03/25	46	113.12	5	113.90	112.50	41	4,272	0.96%
2024/03/22	3	115.50	9	114.22	115.00	-6	4,250	-0.14%
2024/03/21	28.1	110.65	29	112.83	113.00	-0.9	4,138	-0.02%
2024/03/20	48.1	109.01	52.1	111.27	111.00	-4.1	4,063	-0.10%
2024/03/19	26	106.21	30.2	108.15	107.50	-4.2	3,883	-0.11%
2024/03/18	22	104.86	25.3	106.27	106.50	-3.3	3,824	-0.09%
2024/03/15	10.2	105.76	7	106.71	106.50	3.2	3,816	0.08%
2024/03/14	33	104.70	30.1	106.00	106.00	3	3,665	0.08%
2024/03/13	25.1	107.00	31.3	108.38	108.00	-6.2	3,525	-0.17%
2024/03/12	10.1	103.50	6	102.67	104.00	4.1	3,237	0.13%
2024/03/11	2	99.40	2.2	100.50	101.00	-0.2	3,167	-0.01%
2024/03/08	1	100.00	0	0.00	99.20	1	3,156	0.03%
2024/03/06	1	100.02	1	100.00	100.50	0	3,141	0.00%
2024/03/04	2	100.50	0	0.00	100.50	2	3,165	0.06%
2024/03/01	0	0.00	1.4	99.73	99.40	-1.4	3,162	-0.04%
2024/02/29	2	99.41	0	0.00	100.50	2	3,169	0.06%
2024/02/27	0	0.00	1	100.00	99.60	-1	3,162	-0.03%
2024/02/26	0	0.00	1	99.80	99.40	-1	3,225	-0.03%
2024/02/22	1	98.80	0	0.00	98.90	1	3,257	0.03%
2024/02/21	2	99.10	1	100.50	99.20	1	3,282	0.03%
2024/02/20	0	0.00	0	101.00	100.00	0	3,284	0.00%
2024/02/16	2	98.16	4.1	98.01	98.00	-2	3,241	-0.06%
2024/02/15	0	99.40	0	0.00	99.00	0	3,230	0.00%
2024/02/05	2	98.26	0	0.00	98.50	2	3,221	0.06%
2024/02/02	0.3	99.70	0	0.00	99.40	0.3	3,208	0.01%
2024/02/01	2	100.50	0	0.00	101.00	2	3,200	0.06%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/29	1	101.00	0	0.00	101.50	1	3,251	0.03%
2024/01/26	1	100.50	0	0.00	102.00	1	3,265	0.03%
2024/01/25	0	0.00	1	101.00	101.50	-1	3,291	-0.03%
2024/01/24	1	101.00	0	0.00	101.00	1	3,291	0.03%
2024/01/23	0	0.00	3	102.50	102.50	-3	3,281	-0.09%
2024/01/22	0	0.00	3	101.00	101.50	-3	3,273	-0.09%
2024/01/19	2	99.50	2	102.00	102.00	0	3,262	0.00%
2024/01/18	9	99.07	0	0.00	99.80	9	3,256	0.28%
2024/01/17	0	0.00	2	101.25	101.50	-2	3,206	-0.06%
2024/01/16	2	101.50	1	101.50	103.00	1	3,188	0.03%
2024/01/12	3	102.50	1	103.00	102.00	2	3,172	0.06%
2024/01/10	0	104.50	1	103.50	103.00	-1	3,203	-0.03%
2024/01/09	0	106.50	1.1	106.50	106.50	-1.1	3,190	-0.03%
2024/01/05	1	110.01	1	110.00	110.00	0	3,109	0.00%
2024/01/04	0	0.00	5	109.50	110.00	-5	3,092	-0.16%
2023/12/28	0	0.00	2	109.50	109.50	-2	2,961	-0.07%
2023/12/22	0.2	106.00	1	107.49	107.50	-0.8	2,842	-0.03%
2023/12/20	0	0.00	3	107.67	107.00	-3	2,736	-0.11%
2023/12/19	1	104.50	1.1	104.04	107.50	-0.1	2,663	0.00%
2023/12/18	0	0.00	2	107.00	107.00	-2	2,617	-0.08%
2023/12/15	0	0.00	2	107.00	106.50	-2	2,605	-0.08%
2023/12/14	0	0.00	1	106.49	107.00	-1	2,619	-0.04%
2023/12/13	0	105.50	0	0.00	106.00	0	2,614	0.00%
2023/12/12	0	106.00	2	106.50	106.50	-2	2,649	-0.07%
2023/12/11	0	104.50	1	104.00	104.50	-1	2,633	-0.04%
2023/12/08	2	103.00	0	0.00	103.00	2	2,622	0.08%
2023/12/07	0	104.00	0.1	104.00	103.50	0	2,606	0.00%
2023/12/05	1	102.50	0.1	103.00	103.00	1	2,637	0.04%
2023/12/04	0	0.00	2.4	102.67	103.00	-2.4	2,668	-0.09%
2023/12/01	3.1	103.00	0	0.00	103.00	3.1	2,675	0.12%
2023/11/30	0.1	103.21	0.1	102.50	103.50	0.1	2,673	0.00%
2023/11/29	0.2	103.88	1	103.50	104.50	-0.8	2,624	-0.03%
2023/11/28	1	103.50	1	104.48	104.50	0	2,598	0.00%
2023/11/27	0.3	104.08	0	0.00	103.00	0.3	2,618	0.01%
2023/11/24	0.7	104.72	1	104.50	105.00	-0.3	2,610	-0.01%
2023/11/22	0	103.00	0	0.00	103.00	0	2,512	0.00%
2023/11/21	0	0.00	1.2	103.50	104.00	-1.2	2,510	-0.05%
2023/11/20	0.3	102.97	0	102.53	102.00	0.3	2,472	0.01%
2023/11/17	0	104.50	3.1	104.34	104.50	-3.1	2,436	-0.13%
2023/11/16	0.1	103.50	0	103.00	103.50	0.1	2,417	0.00%
2023/11/15	0	0.00	1	103.97	103.50	-1	2,408	-0.04%
2023/11/14	0	0.00	1	103.00	102.50	-1	2,398	-0.04%
2023/11/13	0	103.00	4	103.38	103.00	-4	2,410	-0.17%
2023/11/10	0	102.50	0	0.00	102.00	0	2,423	0.00%
2023/11/09	0	0.00	24	103.92	103.50	-24	2,446	-0.98%
2023/11/08	0	101.50	0	102.50	103.00	0	2,480	0.00%
2023/11/07	13	100.54	1.3	100.51	101.50	11.8	2,506	0.47%
2023/11/06	11	100.55	4	101.62	102.50	7	2,661	0.26%
2023/11/03	0	0.00	0.1	100.00	99.60	-0.1	2,625	0.00%
2023/11/02	0	100.63	4	100.43	101.00	-4	2,615	-0.15%
2023/10/30	1	96.30	0	0.00	96.50	1	2,589	0.04%
2023/10/26	1	96.60	0	0.00	95.90	1	2,636	0.04%
2023/10/25	0.1	98.90	2	98.50	99.00	-2	2,612	-0.07%
2023/10/24	4.1	94.07	0	0.00	96.40	4.1	2,591	0.16%
2023/10/23	1.8	96.21	2	96.70	95.20	-0.3	2,581	-0.01%
2023/10/20	2.1	97.67	0	0.00	97.80	2.1	2,582	0.08%
2023/10/19	0.4	98.93	0.1	98.80	98.50	0.3	2,609	0.01%
2023/10/18	0.1	100.17	0	0.00	101.50	0.1	2,607	0.00%
2023/10/17	1	100.49	0	0.00	100.50	1	2,613	0.04%
2023/10/16	2	101.50	1	102.00	102.00	1	2,638	0.04%
2023/10/13	1	101.50	1	100.00	101.50	0	2,681	0.00%
2023/10/11	1	99.43	3	100.33	100.50	-2	2,690	-0.07%
2023/10/04	2.3	97.03	0	0.00	97.40	2.3	2,685	0.09%
2023/10/03	1	99.40	0	0.00	98.40	1	2,670	0.04%
2023/09/27	1	98.00	0	0.00	97.60	1	2,710	0.04%
2023/09/26	1.1	98.97	1	98.20	98.30	0.1	2,719	0.00%
2023/09/25	0.1	99.20	1.1	98.93	99.50	-1.1	2,717	-0.04%
2023/09/21	3	98.93	0	0.00	97.70	3	2,749	0.11%
2023/09/20	0.2	103.13	0	0.00	101.50	0.2	2,735	0.01%
2023/09/19	1.1	102.52	4	102.87	102.50	-2.9	2,733	-0.11%
2023/09/18	1	101.51	2	101.25	101.50	-1	2,760	-0.04%
2023/09/15	0	0.00	3.2	101.12	102.50	-3.2	2,788	-0.11%
2023/09/14	1	100.00	0	100.00	100.50	1	2,780	0.04%
2023/09/13	0	0.00	2	98.50	98.80	-2	2,812	-0.07%
2023/09/12	0	0.00	1	98.60	98.60	-1	2,858	-0.03%
2023/09/11	4	96.50	0	0.00	96.50	4	2,857	0.14%
2023/09/08	7	96.54	0	0.00	96.50	7	2,864	0.24%
2023/09/07	2	99.00	0	0.00	97.80	2	2,853	0.07%
2023/09/06	0	0.00	1	99.10	99.00	-1	2,849	-0.04%
2023/08/31	3	97.50	0	0.00	96.70	3	2,895	0.10%
2023/08/30	1	96.00	0	0.00	96.80	1	2,915	0.03%
2023/08/28	1	96.10	0	0.00	95.90	1	2,973	0.03%
2023/08/23	0.2	95.50	0	0.00	95.30	0.2	3,101	0.01%
2023/08/18	0.1	95.93	0	0.00	95.10	0.1	3,156	0.00%
2023/08/17	3	96.40	0	0.00	96.30	3	3,194	0.09%
2023/08/15	0	95.10	0	0.00	95.30	0	3,206	0.00%
2023/08/14	0	94.00	0.1	96.00	95.50	-0.1	3,231	0.00%
2023/08/11	3.2	96.38	0	0.00	96.00	3.2	3,207	0.10%
2023/08/10	6	96.43	1	99.10	98.50	5	3,205	0.16%
2023/08/09	0.1	105.50	1	105.50	105.00	-0.9	3,023	-0.03%
2023/08/07	1	105.50	1	106.00	105.50	0	3,239	0.00%
2023/08/04	1	104.51	0	0.00	104.50	1	3,260	0.03%
2023/08/02	0	105.17	0	0.00	104.50	0	3,288	0.00%
2023/07/28	0	105.25	0	0.00	105.50	0	3,242	0.00%
2023/07/27	0	105.50	0	0.00	105.00	0	3,242	0.00%
2023/07/25	1	106.00	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	0	105.50	0	0.00	104.50	0	3,306	0.00%
2023/07/20	0	105.50	0	0.00	105.50	0	3,322	0.00%
2023/07/19	2	105.00	1	105.00	105.00	1	3,340	0.03%
2023/07/18	1	107.00	0	0.00	107.00	1	3,328	0.03%
2023/07/17	1	106.00	0	0.00	107.00	1	3,287	0.03%
2023/07/14	1	105.50	0	0.00	106.00	1	3,297	0.03%
2023/07/13	13	105.50	6	105.00	105.00	7	3,280	0.21%
2023/07/12	0	105.25	0	0.00	105.50	0	3,284	0.00%
2023/07/11	0	105.50	1	106.00	105.50	-1	3,306	-0.03%
2023/07/10	1	104.53	0	0.00	105.00	1	3,348	0.03%
2023/07/07	2	104.51	3	105.17	105.00	-1	3,358	-0.03%
2023/07/03	0.1	105.80	0	0.00	105.50	0.1	3,398	0.00%
2023/06/30	0	105.50	2	104.50	105.00	-2	3,463	-0.06%
2023/06/29	0.1	105.88	0	0.00	104.50	0.1	3,496	0.00%
2023/06/27	2	106.50	3	106.50	106.00	-1	3,486	-0.03%
2023/06/26	1	106.00	2	108.50	109.00	-1	3,484	-0.03%
2023/06/21	5	106.00	1	107.00	106.50	4	3,468	0.12%
2023/06/20	3	106.17	1	106.00	105.50	2	3,471	0.06%
2023/06/19	0	107.00	2	106.50	106.50	-2	3,475	-0.06%
2023/06/16	1	107.51	0	0.00	107.00	1	3,498	0.03%
2023/06/15	4	107.50	0.1	107.50	107.50	3.9	3,440	0.11%
2023/06/14	2	109.00	0	0.00	108.00	2	3,531	0.06%
2023/06/13	1	109.00	2	108.50	108.50	-1	3,585	-0.03%
2023/06/12	1	106.51	0	0.00	107.50	1	3,679	0.03%
2023/06/08	1	107.50	1	108.00	107.50	0	3,940	0.00%
2023/06/07	3.1	109.01	0	0.00	109.50	3.1	3,974	0.08%
2023/06/06	3	108.67	0	0.00	108.50	3	4,037	0.07%
2023/06/05	1	108.52	3	109.17	108.50	-2	4,089	-0.05%
2023/06/02	2	114.75	2.1	115.03	114.50	-0.1	4,132	0.00%
2023/06/01	1	115.50	0	0.00	115.50	1	4,096	0.02%
2023/05/31	1	116.00	1	116.00	116.00	0	4,098	0.00%
2023/05/30	0	0.00	1	114.50	115.50	-1	4,056	-0.02%
2023/05/25	0	0.00	0.2	113.00	113.50	-0.2	4,071	0.00%
2023/05/22	0	0.00	5	113.00	113.50	-5	3,994	-0.13%
2023/05/19	0	0.00	6	112.50	113.00	-6	3,976	-0.15%
2023/05/18	0	0.00	0.5	109.50	110.00	-0.5	3,958	-0.01%
2023/05/17	2	108.00	0	0.00	107.50	2	3,907	0.05%
2023/05/16	1	106.50	4	107.25	107.50	-3	3,892	-0.08%
2023/05/15	0.1	105.19	0	0.00	105.00	0.1	3,863	0.00%
2023/05/12	3.2	104.85	0	0.00	105.00	3.2	3,857	0.08%
2023/05/11	1.6	105.95	6	105.67	106.00	-4.5	3,814	-0.12%
2023/05/09	1	114.00	1	115.50	115.00	0	3,694	0.00%
2023/05/08	0	0.00	13	115.50	115.50	-13	3,669	-0.35%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/05/02	1	111.50	1	111.00	112.00	0	3,725	0.00%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/25	0	110.50	0	0.00	109.00	0	3,660	0.00%
2023/04/21	0	0.00	3	112.00	111.00	-3	3,591	-0.08%
2023/04/19	0	0.00	1	112.00	111.00	-1	3,676	-0.03%
2023/04/18	0	0.00	10	113.00	113.50	-10	3,685	-0.27%
2023/04/13	0	0.00	6	113.67	113.00	-6	3,739	-0.16%
2023/04/12	0	113.00	1	114.00	113.50	-1	3,704	-0.03%
2023/04/11	0	0.00	5	112.60	113.50	-5	3,728	-0.13%
2023/04/10	1	112.00	2	112.00	111.50	-1	3,751	-0.03%
2023/04/07	1	114.00	2	113.50	114.00	-1	3,743	-0.03%
2023/04/06	0	0.00	1.1	115.41	115.50	-1.1	3,735	-0.03%
2023/03/31	1	114.50	7	114.71	114.00	-6	3,727	-0.16%
2023/03/30	0	0.00	10	112.50	114.00	-10	3,805	-0.26%
2023/03/29	10	112.00	5	112.00	112.00	5	3,928	0.13%
2023/03/28	0	0.00	0.1	111.50	111.00	-0.1	4,094	0.00%
2023/03/27	2	111.50	2	112.00	112.00	0	4,225	0.00%
2023/03/24	10	110.50	1	110.50	110.50	9	4,365	0.21%
2023/03/23	0	0.00	1.1	110.41	109.50	-1.1	4,328	-0.03%
2023/03/22	1	109.50	2.5	109.50	110.00	-1.5	4,349	-0.03%
2023/03/21	1.2	107.16	0	0.00	108.00	1.2	4,374	0.03%
2023/03/17	1.2	108.08	1	109.00	109.00	0.2	4,364	0.00%
2023/03/16	1.2	107.12	0	0.00	107.50	1.2	4,400	0.03%
2023/03/15	4	107.76	0	0.00	107.50	4	4,430	0.09%
2023/03/14	12.3	109.55	32	109.47	108.50	-19.7	4,464	-0.44%
2023/03/13	0	0.00	0.4	115.50	115.50	-0.4	4,372	-0.01%
2023/03/10	4	114.00	0	0.00	114.00	4	4,366	0.09%
2023/03/09	3	115.50	5	117.50	117.00	-2	4,365	-0.05%
2023/03/08	8	117.00	0.3	116.50	116.50	7.7	4,336	0.18%
2023/03/07	0	0.00	2	118.00	117.50	-2	4,285	-0.05%
2023/03/06	14.3	115.03	10	115.00	115.00	4.3	4,197	0.10%
2023/03/03	0	0.00	1	115.50	114.50	-1	4,178	-0.02%
2023/03/02	4	112.75	0	0.00	113.50	4	4,160	0.10%
2023/03/01	0	0.00	2	114.00	114.00	-2	4,152	-0.05%
2023/02/23	2	114.00	0	0.00	114.00	2	4,128	0.05%
2023/02/20	0	0.00	2.3	114.57	114.50	-2.3	4,260	-0.05%
2023/02/17	0	0.00	3	114.50	114.50	-3	4,350	-0.07%
2023/02/16	0	0.00	1	114.50	114.00	-1	4,416	-0.02%
2023/02/14	0.3	113.00	1	113.00	113.50	-0.7	4,577	-0.02%
2023/02/13	0	111.50	24	112.06	113.00	-24	4,610	-0.52%
2023/02/10	1	111.50	1	112.50	111.50	0	4,627	0.00%
2023/02/09	7	112.36	0	0.00	112.50	7	4,766	0.15%
2023/02/08	17	112.41	0	0.00	112.50	17	4,807	0.35%
2023/02/07	0	113.00	0	0.00	112.50	0	4,780	0.00%
2023/02/02	5	112.50	6	112.92	113.00	-1	4,845	-0.02%
2023/02/01	0.5	112.00	2	112.00	111.50	-1.5	4,822	-0.03%
2023/01/31	0.5	110.00	1	110.50	110.00	-0.5	4,886	-0.01%
2023/01/30	0	0.00	1	109.50	109.00	-1	4,915	-0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/13	5	106.50	5	106.50	106.50	0	4,963	0.00%
2023/01/12	0.1	107.00	20	106.00	106.50	-20	5,021	-0.40%
2023/01/10	1	108.00	0.6	107.74	108.00	0.4	5,114	0.01%
2023/01/09	1	107.50	0	0.00	107.50	1	5,124	0.02%
2023/01/05	0.1	104.20	0	0.00	103.50	0.1	5,148	0.00%
2023/01/04	0	105.50	0	0.00	104.50	0	5,113	0.00%
2022/12/29	0.1	104.08	0	0.00	105.00	0.1	5,117	0.00%
2022/12/28	25.2	104.68	0	0.00	105.00	25.2	5,119	0.49%
2022/12/27	0	107.36	0	0.00	107.00	0	5,096	0.00%
2022/12/26	0	107.75	0	0.00	107.00	0	5,137	0.00%
2022/12/23	2	107.50	0	0.00	108.00	2	5,167	0.04%
2022/12/22	3	108.00	0	0.00	109.50	3	5,243	0.06%
2022/12/21	1	109.01	0	0.00	109.00	1	5,182	0.02%
2022/12/20	0	110.83	0	0.00	110.00	0	5,046	0.00%
2022/12/19	0	113.50	33.5	114.00	113.00	-33.5	4,920	-0.68%
2022/12/16	2	115.50	0	0.00	114.50	2	4,807	0.04%
2022/12/14	3	114.50	1.1	116.48	116.50	2	4,660	0.04%
2022/12/13	30	114.50	0	0.00	112.50	30	4,634	0.65%
2022/12/12	0	115.50	0	0.00	116.00	0	4,580	0.00%
2022/12/09	0	0.00	1	116.50	116.00	-1	4,598	-0.02%
2022/12/08	5	117.10	5	116.10	117.00	0	4,574	0.00%
2022/12/07	0	0.00	1	123.00	122.50	-1	4,475	-0.02%
2022/12/06	2	125.00	3	127.33	127.00	-1	4,408	-0.02%
2022/12/05	2	126.00	7	125.93	125.50	-5	4,303	-0.12%
2022/12/02	1	123.00	3.3	121.55	122.50	-2.3	4,187	-0.05%
2022/12/01	0	0.00	6	121.00	121.00	-6	4,176	-0.14%
2022/11/25	1	118.50	1	118.00	117.50	0	4,243	0.00%
2022/11/24	1	118.00	2	118.50	119.00	-1	4,265	-0.02%
2022/11/23	0	0.00	1.1	118.55	119.50	-1.1	4,284	-0.03%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/18	0	0.00	1	118.00	118.50	-1	4,318	-0.02%
2022/11/17	3	119.50	1	120.00	119.50	2	4,343	0.05%
2022/11/16	1	121.00	24.4	120.03	120.00	-23.4	4,351	-0.54%
2022/11/15	0	0.00	7.6	118.43	119.00	-7.6	4,269	-0.18%
2022/11/14	2	117.00	1	117.00	118.00	1	4,215	0.02%
2022/11/11	6	115.08	5.6	116.26	116.00	0.4	4,172	0.01%
2022/11/09	1.4	113.56	0	0.00	114.00	1.4	4,099	0.03%
2022/11/08	0.4	113.25	0	0.00	113.50	0.4	4,113	0.01%
2022/11/07	1	116.00	11	115.77	112.50	-10	4,155	-0.24%
2022/11/04	0	0.00	1	113.00	113.00	-1	4,186	-0.02%
2022/11/03	1	110.50	1	110.00	111.50	0	4,298	0.00%
2022/11/02	3	110.50	1.1	109.51	111.00	1.9	4,292	0.04%
2022/11/01	0	0.00	0	107.50	108.00	0	4,304	0.00%
2022/10/31	0	0.00	11	105.09	106.00	-11	4,304	-0.26%
2022/10/28	0.1	105.50	0	0.00	105.50	0.1	4,306	0.00%
2022/10/27	41	105.44	0.1	106.00	105.00	41	4,348	0.94%
2022/10/26	10.3	101.52	0	0.00	103.50	10.3	4,320	0.24%
2022/10/25	0.1	107.00	1	107.00	106.50	-1	4,277	-0.02%
2022/10/24	1.1	104.68	15.2	105.99	106.50	-14.1	4,280	-0.33%
2022/10/21	17.1	102.33	2.1	102.76	102.00	15	4,273	0.35%
2022/10/20	3.1	104.18	0	0.00	105.00	3.1	4,275	0.07%
2022/10/19	1.2	107.63	3	107.50	107.00	-1.8	4,239	-0.04%
2022/10/18	2	109.50	0.2	110.00	110.00	1.8	4,209	0.04%
2022/10/17	3.5	107.04	4	108.88	108.50	-0.5	4,235	-0.01%
2022/10/14	0	110.00	0	0.00	111.00	0	4,355	0.00%
2022/10/13	1	109.00	3	107.00	106.50	-2	4,489	-0.04%
2022/10/12	1.1	103.53	1	105.00	106.50	0.1	4,488	0.00%
2022/10/11	3.1	105.50	0	0.00	105.50	3.1	4,593	0.07%
2022/10/07	1.1	109.00	1	108.50	109.00	0.1	4,666	0.00%
2022/10/06	2	110.99	3	109.17	109.00	-1	4,699	-0.02%
2022/10/05	1	108.49	1	108.50	108.00	0	4,686	0.00%
2022/10/04	1	105.00	1	107.50	107.50	0	4,656	0.00%
2022/10/03	2.1	102.03	0	0.00	102.50	2.1	4,634	0.04%
2022/09/30	1.1	104.48	51	103.37	106.00	-49.9	4,630	-1.08%
2022/09/29	0.2	105.40	1	104.00	105.00	-0.8	4,635	-0.02%
2022/09/28	2.3	108.29	2	105.75	103.50	0.3	4,619	0.01%
2022/09/27	0.1	110.50	0	0.00	110.00	0.1	4,570	0.00%
2022/09/26	3.2	110.19	3	110.00	109.00	0.2	4,591	0.00%
2022/09/21	1	113.50	0.1	113.00	114.50	0.9	4,797	0.02%
2022/09/20	0	0.00	1	115.00	116.00	-1	4,844	-0.02%
2022/09/19	0.1	115.00	0	0.00	114.00	0.1	4,856	0.00%
2022/09/16	1	114.50	0	0.00	115.50	1	4,864	0.02%
2022/09/15	13	117.15	7	116.50	117.00	6	4,839	0.12%
2022/09/14	1.1	113.55	3.1	114.07	116.50	-2	4,857	-0.04%
2022/09/13	1	117.00	4.1	116.98	116.00	-3.1	4,870	-0.06%
2022/09/12	1	116.50	1	115.50	116.00	0	4,921	0.00%
2022/09/08	2	113.25	1	114.00	114.00	1	4,992	0.02%
2022/09/07	6.1	112.75	0	0.00	112.50	6.1	5,051	0.12%
2022/09/06	0	0.00	6.1	113.33	113.50	-6.1	5,064	-0.12%
2022/09/05	3	110.17	1	111.00	109.50	2	5,020	0.04%
2022/09/02	2.1	109.57	0	0.00	109.00	2.1	5,027	0.04%
2022/09/01	1.3	110.61	0	0.00	111.00	1.3	5,012	0.03%
2022/08/31	4	112.00	0	0.00	114.00	4	4,974	0.08%
2022/08/30	3	113.00	2	114.00	113.50	1	4,973	0.02%
2022/08/29	2	110.25	0	0.00	111.00	2	5,017	0.04%
2022/08/26	0	0.00	3	115.17	114.00	-3	5,084	-0.06%
2022/08/25	0	0.00	1.1	114.09	114.00	-1.1	5,206	-0.02%
2022/08/24	1.2	114.41	0	0.00	113.50	1.2	5,328	0.02%
2022/08/23	2	114.50	0	0.00	115.00	2	5,538	0.04%
2022/08/19	13	115.88	9	116.06	116.00	4	5,969	0.07%
2022/08/18	3	116.00	0	0.00	116.50	3	6,162	0.05%
2022/08/17	0	0.00	2	116.50	117.50	-2	6,229	-0.03%
2022/08/16	0	0.00	1.1	118.00	118.50	-1.1	6,271	-0.02%
2022/08/15	0	0.00	3.4	116.85	117.50	-3.4	6,250	-0.05%
2022/08/12	2	115.50	2	117.00	117.00	0	6,214	0.00%
2022/08/11	10.1	119.19	10	119.15	118.00	0.1	6,179	0.00%
2022/08/10	1	118.00	176.1	118.47	118.00	-175.1	6,048	-2.90%	大賣/鉅額交易
2022/08/08	0	0.00	51.1	115.50	115.50	-51.1	5,897	-0.87%
2022/08/05	0	0.00	2	113.75	113.50	-2	5,889	-0.03%
2022/08/03	1	112.00	1	112.50	113.00	0	5,923	0.00%
2022/08/02	3	111.00	1	112.00	111.00	2	5,903	0.03%
2022/08/01	1	114.00	2.1	114.27	113.50	-1.1	5,881	-0.02%
2022/07/28	1	111.00	0	0.00	111.50	1	5,882	0.02%
2022/07/26	3	111.17	0	0.00	111.00	3	5,845	0.05%
2022/07/22	0	0.00	2	112.75	112.50	-2	5,834	-0.03%
2022/07/21	14	112.96	32.1	112.44	113.50	-18.1	5,817	-0.31%
2022/07/20	50.1	109.20	34.1	109.15	109.00	16	5,704	0.28%
2022/07/19	2	104.50	2	105.00	104.00	0	5,614	0.00%
2022/07/18	1	104.00	3	103.83	104.00	-2	5,620	-0.04%
2022/07/15	0	101.00	2	101.00	100.50	-2	5,599	-0.04%
2022/07/14	4	94.75	7	94.59	96.30	-3	5,579	-0.05%
2022/07/13	0	0.00	1	96.10	94.50	-1	5,577	-0.02%
2022/07/12	1	93.80	1	94.00	94.10	0	5,593	0.00%
2022/07/11	1	95.80	0	0.00	96.00	1	5,628	0.02%
2022/07/08	12.1	96.23	4	95.95	96.00	8.1	5,669	0.14%
2022/07/07	23	95.20	1	95.40	96.00	22	5,676	0.39%
2022/07/06	5	93.68	3	94.20	92.30	2	5,694	0.04%
2022/07/05	1.1	95.24	0	0.00	96.30	1.1	5,711	0.02%
2022/07/04	2	97.60	1	97.30	97.60	1	5,739	0.02%
2022/07/01	1.3	96.40	1	98.10	95.80	0.3	5,865	0.00%
2022/06/30	2	102.75	1	104.00	103.00	1	5,777	0.02%
2022/06/29	1	106.00	2.1	107.02	106.50	-1.1	5,744	-0.02%
2022/06/28	0.1	102.75	21	102.62	104.50	-20.9	5,741	-0.36%
2022/06/27	10	103.00	1	105.00	104.00	9	5,736	0.16%
2022/06/24	10.2	102.00	0	0.00	102.00	10.2	5,788	0.18%
2022/06/23	0.1	101.75	0	0.00	101.50	0.1	5,909	0.00%
2022/06/22	0.2	103.00	30	103.00	102.00	-29.8	5,983	-0.50%
2022/06/21	0	0.00	3	104.83	106.00	-3	5,999	-0.05%
2022/06/20	2	102.25	4.2	103.02	102.00	-2.2	6,109	-0.04%
2022/06/17	0	0.00	3	111.33	111.00	-3	6,100	-0.05%
2022/06/16	1.2	112.38	7	112.14	111.00	-5.8	6,177	-0.09%
2022/06/15	2	115.00	2	117.00	114.00	0	6,338	0.00%
2022/06/14	2	116.25	2	116.50	116.00	0	6,548	0.00%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/10	1	116.00	2	116.50	116.50	-1	6,497	-0.02%
2022/06/09	1.1	117.61	1	118.00	118.00	0.1	6,475	0.00%
2022/06/08	2	118.50	2	117.50	118.00	0	6,448	0.00%
2022/06/07	3.1	118.00	0	0.00	118.00	3.1	6,428	0.05%
2022/06/06	1	119.00	1	118.00	118.00	0	6,344	0.00%
2022/06/02	4	116.13	9	116.72	116.00	-5	6,235	-0.08%
2022/06/01	7	120.71	6	118.92	119.00	1	6,125	0.02%
2022/05/31	5	119.10	8	120.88	121.00	-3	5,982	-0.05%
2022/05/30	67	119.87	83.1	120.57	118.50	-16.1	5,703	-0.28%
2022/05/27	1	115.00	1	114.01	114.50	0	5,320	0.00%
2022/05/26	34	115.94	25	115.42	115.50	9	5,226	0.17%
2022/05/25	3	112.00	19	111.82	113.00	-16	5,015	-0.32%
2022/05/24	4	111.00	8.1	111.06	111.00	-4.1	4,933	-0.08%
2022/05/23	0	0.00	12	108.67	109.00	-12	4,840	-0.25%
2022/05/19	0	0.00	8	108.56	108.50	-8	4,793	-0.17%
2022/05/18	0	0.00	2	108.50	107.50	-2	4,748	-0.04%
2022/05/17	0	106.50	0	0.00	107.50	0	4,734	0.00%
2022/05/16	0	0.00	6	104.58	105.00	-6	4,711	-0.13%
2022/05/13	0	0.00	32	104.98	105.50	-32	4,689	-0.68%
2022/05/12	2	103.00	2	102.00	102.00	0	4,665	0.00%
2022/05/11	6	100.58	2	101.00	101.00	4	4,637	0.09%
2022/05/10	1	101.00	0	0.00	103.50	1	4,622	0.02%
2022/05/09	2.1	103.05	1	102.50	102.50	1.1	4,660	0.02%
2022/05/06	0	0.00	4	105.75	108.00	-4	4,622	-0.09%
2022/05/05	40	108.44	5	108.00	108.00	35	4,614	0.76%
2022/05/04	0	0.00	1	108.50	108.50	-1	4,594	-0.02%
2022/05/03	1	106.50	3	105.50	107.00	-2	4,591	-0.04%
2022/04/29	1	105.50	2	106.00	106.00	-1	4,597	-0.02%
2022/04/28	1	104.00	0	0.00	105.00	1	4,610	0.02%
2022/04/27	6	103.75	13	102.88	105.00	-7	4,608	-0.15%
2022/04/26	4	105.00	9	105.00	105.50	-5	4,559	-0.11%
2022/04/25	4	104.63	12	107.46	104.50	-8	4,490	-0.18%
2022/04/22	3	110.33	11	109.86	110.50	-8	4,376	-0.18%
2022/04/21	15	110.77	6	110.67	111.50	9	4,330	0.21%
2022/04/20	0	0.00	12	108.04	109.50	-12	4,225	-0.28%
2022/04/19	7	106.93	5	107.50	106.50	2	4,137	0.05%
2022/04/18	2	104.00	0.1	104.50	105.00	1.9	4,106	0.05%
2022/04/15	3	105.17	0	0.00	105.00	3	4,081	0.07%
2022/04/14	9	108.33	2	108.00	107.50	7	4,072	0.17%
2022/04/13	2.1	107.24	1.1	106.09	108.00	1	4,044	0.02%
2022/04/12	18	104.61	2.2	105.03	105.00	15.8	4,009	0.39%
2022/04/11	8	106.63	2	105.75	106.00	6	3,952	0.15%
2022/04/08	11	108.59	5.2	108.40	108.00	5.8	3,871	0.15%
2022/04/07	12.1	108.70	8.8	109.07	107.50	3.3	3,804	0.09%
2022/04/06	5.2	106.82	0	0.00	107.00	5.2	3,658	0.14%
2022/04/01	7	108.00	0	0.00	108.50	7	3,606	0.19%
2022/03/31	16.1	108.59	0.1	108.00	107.50	16	3,572	0.45%
2022/03/30	7	109.21	2	109.75	109.50	5	3,464	0.14%
2022/03/29	6	112.25	9.9	112.70	110.50	-3.9	3,393	-0.11%
2022/03/28	2	111.50	6.1	111.75	112.00	-4.1	3,287	-0.12%
2022/03/25	7	110.14	6	110.33	109.50	1	3,141	0.03%
2022/03/24	1	108.50	4	110.00	110.00	-3	3,027	-0.10%
2022/03/23	3	110.00	323	110.57	109.50	-320	2,975	-10.75%	大賣/鉅額交易
2022/03/22	1	108.00	6.3	107.74	109.00	-5.3	2,825	-0.19%
2022/03/21	10	108.30	23	108.09	108.50	-13	2,784	-0.47%
2022/03/18	4.1	104.93	188.6	106.56	107.50	-184.5	2,602	-7.09%	大賣/鉅額交易
2022/03/17	2	102.50	15.4	101.47	104.00	-13.4	2,347	-0.57%
2022/03/16	3	93.60	4	94.85	96.00	-1	2,091	-0.05%
2022/03/15	29	93.48	0	0.00	92.90	29	2,076	1.40%
2022/03/14	0	0.00	2	95.35	95.30	-2	2,077	-0.10%
2022/03/11	0	0.00	1	94.90	94.40	-1	2,096	-0.05%
2022/03/10	0	0.00	7.2	94.80	95.00	-7.2	2,108	-0.34%
2022/03/09	22	91.66	1	92.20	92.20	21	2,117	0.99%
2022/03/08	72.1	91.25	1	92.00	91.00	71.1	2,153	3.30%
2022/03/07	52.1	91.66	0	0.00	91.70	52.1	2,156	2.42%
2022/03/04	1	93.60	0	0.00	93.90	1	2,186	0.05%
2022/03/03	2	94.55	0	0.00	94.80	2	2,207	0.09%
2022/03/02	1	94.30	0.3	94.13	94.30	0.7	2,241	0.03%
2022/03/01	0	0.00	0.2	94.70	94.40	-0.2	2,245	-0.01%
2022/02/25	10.1	92.39	4	92.65	92.00	6.1	2,239	0.27%
2022/02/24	1.3	92.94	0	0.00	92.40	1.3	2,244	0.06%
2022/02/23	1	94.90	0.3	94.94	94.30	0.8	2,265	0.03%
2022/02/22	3.2	93.38	0	0.00	93.70	3.2	2,265	0.14%
2022/02/18	1	93.20	2	94.05	93.60	-1	2,389	-0.04%
2022/02/17	0	0.00	1	94.70	94.40	-1	2,390	-0.04%
2022/02/16	2	93.60	0	0.00	93.40	2	2,405	0.08%
2022/02/15	1.1	93.04	0.1	93.70	92.50	1.1	2,468	0.04%
2022/02/14	1.2	91.84	0.1	93.00	92.50	1.1	2,481	0.04%
2022/02/11	0.1	95.00	0	0.00	94.60	0.1	2,490	0.00%
2022/02/10	2.2	94.69	0	0.00	94.90	2.2	2,534	0.09%
2022/02/09	1.4	95.05	1	95.30	95.30	0.4	2,524	0.02%
2022/02/08	0.1	96.60	0	0.00	96.50	0.1	2,527	0.00%
2022/02/07	2	95.50	1	95.60	96.40	1	2,584	0.04%
2022/01/26	14.5	94.57	1	94.30	94.30	13.5	2,578	0.52%
2022/01/25	14	95.34	0	0.00	95.30	14	2,602	0.54%
2022/01/24	10	96.55	0	0.00	96.40	10	2,605	0.38%
2022/01/21	3.3	98.35	1	98.00	98.00	2.3	2,595	0.09%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/18	1	101.00	1	100.00	100.50	0	2,541	0.00%
2022/01/17	0	0.00	1	99.80	100.00	-1	2,538	-0.04%
2022/01/14	22	98.99	0	0.00	99.10	22	2,544	0.86%
2022/01/13	0	0.00	3	101.00	101.00	-3	2,527	-0.12%
2022/01/11	1	102.50	0	0.00	101.00	1	2,544	0.04%
2022/01/07	0	0.00	13	102.58	101.50	-13	2,529	-0.51%
2022/01/06	2	101.50	0	0.00	102.50	2	2,485	0.08%
2022/01/05	1	101.50	2	101.25	101.00	-1	2,474	-0.04%
2022/01/04	1	100.50	0	0.00	100.50	1	2,453	0.04%
2022/01/03	0	0.00	2	102.00	102.00	-2	2,453	-0.08%
2021/12/30	1	101.00	3	101.50	100.50	-2	2,457	-0.08%
2021/12/29	1	101.00	4	102.00	102.00	-3	2,480	-0.12%
2021/12/27	0	0.00	7	101.57	101.50	-7	2,509	-0.28%
2021/12/24	0	0.00	5	100.50	101.00	-5	2,546	-0.20%
2021/12/23	0	0.00	3	99.93	100.50	-3	2,579	-0.12%
2021/12/22	0.2	98.00	2	98.35	98.60	-1.8	2,610	-0.07%
2021/12/21	12	97.08	0	0.00	97.90	12	2,645	0.45%
2021/12/16	0	0.00	1	97.70	98.70	-1	2,775	-0.04%
2021/12/15	10.3	96.26	0	0.00	96.10	10.3	2,798	0.37%
2021/12/14	3	97.47	20	97.30	97.10	-17	2,789	-0.61%
2021/12/10	0	0.00	1	99.00	99.10	-1	2,784	-0.04%
2021/12/09	1	99.10	0	0.00	99.10	1	2,775	0.04%
2021/12/07	1	98.90	0	0.00	98.20	1	2,744	0.04%
2021/12/06	0.1	98.70	1	98.00	98.70	-0.9	2,731	-0.03%
2021/12/02	11	98.10	0	0.00	98.00	11	2,735	0.40%
2021/12/01	0	0.00	1	99.30	99.50	-1	2,712	-0.04%
2021/11/30	0.1	98.40	0	0.00	98.00	0.1	2,703	0.00%
2021/11/29	1	97.50	1	98.40	98.40	0	2,663	0.00%
2021/11/26	4	99.77	1	99.30	99.10	3	2,689	0.11%
2021/11/24	21	101.98	0	0.00	102.00	21	2,791	0.75%
2021/11/22	0	0.00	3	102.50	102.50	-3	2,757	-0.11%
2021/11/18	0	0.00	2	100.50	100.00	-2	2,720	-0.07%
2021/11/17	3	100.60	1	100.50	100.00	2	2,698	0.07%
2021/11/16	2	101.98	6	102.08	102.00	-4	2,625	-0.15%
2021/11/15	1	102.50	0	0.00	102.50	1	2,648	0.04%
2021/11/12	0	0.00	6	101.75	102.00	-6	2,628	-0.23%
2021/11/11	5.3	99.39	3	100.17	100.50	2.3	2,565	0.09%
2021/11/10	2	100.75	0	0.00	100.50	2	2,571	0.08%
2021/11/09	1	104.00	3	103.83	103.00	-2	2,561	-0.08%
2021/11/08	1	102.00	0	0.00	102.00	1	2,498	0.04%
2021/11/05	16	101.72	3	102.67	101.50	13	2,516	0.52%
2021/11/04	3	101.50	6	101.42	101.50	-3	2,493	-0.12%
2021/11/03	0	0.00	1	99.60	99.70	-1	2,443	-0.04%
2021/11/02	2	97.80	3	99.10	98.10	-1	2,441	-0.04%
2021/10/29	0	96.20	0	0.00	96.00	0	2,429	0.00%
2021/10/28	1	97.50	0.3	96.70	97.50	0.7	2,428	0.03%
2021/10/27	0	0.00	2	95.70	95.60	-2	2,425	-0.08%
2021/10/26	2	95.10	0	0.00	95.10	2	2,508	0.08%
2021/10/25	1	95.00	12	94.97	95.10	-11	2,573	-0.43%
2021/10/22	2	94.50	0	0.00	94.40	2	2,676	0.07%
2021/10/21	3	94.80	5	95.80	94.20	-2	2,747	-0.07%
2021/10/20	0	0.00	1	96.00	94.60	-1	2,784	-0.04%
2021/10/19	0	94.70	0	0.00	94.60	0	2,798	0.00%
2021/10/18	0	0.00	1	93.90	92.10	-1	2,838	-0.04%
2021/10/15	0	0.00	13	93.88	93.80	-13	2,917	-0.45%
2021/10/13	11	91.67	2	92.80	91.20	9	3,026	0.30%
2021/10/12	0	0.00	1	93.10	93.00	-1	3,148	-0.03%
2021/10/08	2.3	94.40	0	0.00	94.30	2.3	3,286	0.07%
2021/10/07	1	95.10	12	94.72	94.60	-11	3,330	-0.33%
2021/10/06	0.2	91.20	0	0.00	90.50	0.2	3,376	0.01%
2021/10/05	10.3	91.76	0	0.00	92.00	10.3	3,397	0.30%
2021/10/04	17	93.96	0	0.00	92.80	17	3,387	0.50%
2021/10/01	15	96.34	0	0.00	94.70	15	3,393	0.44%
2021/09/30	0	0.00	1.1	98.38	98.90	-1.1	3,404	-0.03%
2021/09/29	11	97.90	1	97.60	98.20	10	3,394	0.29%
2021/09/28	1	100.00	0	0.00	100.00	1	3,377	0.03%
2021/09/27	3.3	101.50	0	0.00	101.50	3.3	3,379	0.10%
2021/09/24	1	101.50	1.2	101.92	102.00	-0.2	3,409	-0.01%
2021/09/23	1	99.00	32	98.22	100.50	-31	3,488	-0.89%
2021/09/22	26.1	94.94	0	0.00	95.00	26.1	3,573	0.73%
2021/09/17	0.4	97.70	1	98.10	97.70	-0.6	3,569	-0.02%
2021/09/16	0	0.00	1	97.50	97.30	-1	3,614	-0.03%
2021/09/15	1	98.50	0	0.00	97.60	1	3,744	0.03%
2021/09/14	2	99.15	7	99.50	98.60	-5	3,866	-0.13%
2021/09/09	4	97.08	3	97.10	97.00	1	4,103	0.02%
2021/09/08	3.1	98.81	1	97.60	97.60	2.1	4,125	0.05%
2021/09/07	5	98.94	5.1	99.35	99.10	-0.1	4,151	0.00%
2021/09/03	2	98.20	2	98.90	99.50	0	4,315	0.00%
2021/09/02	1	100.50	9	99.31	98.10	-8	4,473	-0.18%
2021/09/01	2	99.30	0	0.00	99.00	2	4,465	0.04%
2021/08/31	12.2	98.64	4.1	98.52	99.30	8.1	4,465	0.18%
2021/08/27	0	0.00	1	96.70	97.30	-1	4,359	-0.02%
2021/08/24	0	0.00	5	96.52	96.50	-5	4,486	-0.11%
2021/08/23	1	96.70	5	97.00	97.00	-4	4,548	-0.09%
2021/08/20	2.1	94.75	1	95.00	95.00	1.1	4,662	0.02%
2021/08/19	2	95.42	3	95.10	95.00	-1	4,766	-0.02%
2021/08/17	0	0.00	16	98.09	97.00	-16	4,796	-0.33%
2021/08/16	4	96.08	13	96.95	96.40	-9	4,833	-0.19%
2021/08/13	8.1	99.49	9	98.70	98.00	-0.9	4,841	-0.02%
2021/08/12	0	0.00	1	100.50	100.50	-1	4,835	-0.02%
2021/08/11	0	0.00	14	100.14	100.00	-14	4,891	-0.29%
2021/08/10	12.1	101.46	18	101.11	100.50	-6	5,001	-0.12%
2021/08/09	5.2	103.10	13	103.12	102.50	-7.8	5,046	-0.16%
2021/08/06	1.3	104.77	27	104.50	104.00	-25.7	5,135	-0.50%
2021/08/05	1	105.00	101.5	105.45	105.00	-100.5	5,304	-1.89%	大賣/
2021/08/04	2.2	104.00	7	104.29	103.50	-4.9	5,468	-0.09%
2021/08/03	2.1	103.52	10	104.40	104.50	-7.9	5,584	-0.14%
2021/08/02	0	105.00	76	105.44	104.50	-76	5,685	-1.34%
2021/07/30	14.3	105.35	118	105.37	104.50	-103.7	5,767	-1.80%	大賣/鉅額交易
2021/07/29	0	0.00	54	106.78	107.00	-54	5,812	-0.93%
2021/07/28	1.5	103.14	295	104.62	106.00	-293.4	5,818	-5.04%	大賣/鉅額交易
2021/07/27	1	106.00	228.6	105.35	105.00	-227.6	5,825	-3.91%	大賣/鉅額交易
2021/07/26	2	103.00	321.5	103.78	104.00	-319.5	5,962	-5.36%	大賣/鉅額交易
2021/07/23	5	104.00	150	103.80	103.50	-145	6,008	-2.41%	大賣/鉅額交易
2021/07/22	21	103.67	86.1	103.79	103.50	-65.1	6,045	-1.08%
2021/07/21	47.3	102.25	210.2	103.06	102.00	-163	6,072	-2.68%	大賣/鉅額交易
2021/07/20	25.7	104.53	63	103.89	103.50	-37.4	6,088	-0.61%
2021/07/19	14	106.82	26.2	107.14	107.00	-12.2	6,091	-0.20%
2021/07/16	8	107.75	32.8	108.29	109.00	-24.8	6,168	-0.40%
2021/07/15	2.1	105.52	21.7	107.07	107.50	-19.6	6,195	-0.32%
2021/07/14	30.1	104.75	2	105.25	105.00	28.1	6,214	0.45%
2021/07/13	4.3	105.23	14	105.71	104.50	-9.7	6,278	-0.15%
2021/07/12	46.5	104.27	5	105.10	105.00	41.5	6,264	0.66%
2021/07/09	22.5	104.64	5	105.00	105.00	17.5	6,352	0.28%
2021/07/08	12.4	104.97	3.3	105.70	106.00	9.1	6,574	0.14%
2021/07/07	0.2	105.50	33.2	106.41	106.00	-33	6,696	-0.49%
2021/07/06	8.2	104.88	2	105.00	104.50	6.2	6,763	0.09%
2021/07/05	1.5	105.67	28.8	106.00	106.00	-27.3	7,018	-0.39%
2021/07/02	10	103.30	2	104.00	104.00	8	7,230	0.11%
2021/07/01	24	103.17	3	103.33	103.50	21	7,363	0.29%
2021/06/30	7	105.71	45	105.97	105.00	-38	7,434	-0.51%
2021/06/29	24.2	107.63	10	107.50	108.50	14.2	7,506	0.19%
2021/06/28	19.2	106.27	1.2	106.58	107.00	18	7,562	0.24%
2021/06/25	17.2	105.71	2.1	105.55	105.50	15.1	7,569	0.20%
2021/06/24	5.3	105.91	4	107.50	106.00	1.3	7,520	0.02%
2021/06/23	3.2	104.57	8	104.63	105.50	-4.8	7,407	-0.06%
2021/06/22	40.1	100.17	4	100.50	99.90	36.1	7,334	0.49%
2021/06/21	86.2	100.76	2	100.45	99.90	84.2	7,366	1.14%
2021/06/18	13.1	103.33	0	0.00	102.50	13.1	7,417	0.18%
2021/06/17	16.7	100.52	0	0.00	101.00	16.7	7,463	0.22%
2021/06/16	10.1	101.19	1	101.50	101.50	9.1	7,553	0.12%
2021/06/15	10.4	101.22	1	101.00	101.00	9.4	7,727	0.12%
2021/06/11	7.2	102.42	19	100.30	101.50	-11.8	7,857	-0.15%
2021/06/10	21.1	100.46	17.4	99.03	101.00	3.7	7,819	0.05%
2021/06/09	28.3	96.19	15.1	96.48	96.00	13.2	7,699	0.17%
2021/06/08	15.6	95.97	0	0.00	95.70	15.6	7,731	0.20%
2021/06/07	25	95.42	1	96.20	96.40	24	7,724	0.31%
2021/06/04	10	96.70	7	96.73	97.20	3	7,719	0.04%
2021/06/03	5.1	96.57	3	97.30	97.30	2.1	7,755	0.03%
2021/06/02	13.1	97.34	0	0.00	96.90	13.1	7,769	0.17%
2021/06/01	5	98.30	4	98.60	98.40	1	7,744	0.01%
2021/05/31	3.2	96.53	2	96.65	97.00	1.2	7,735	0.02%
2021/05/28	5.1	96.80	16.4	96.94	97.00	-11.3	7,759	-0.14%
2021/05/27	19.1	93.94	8	94.41	93.60	11.1	7,717	0.14%
2021/05/26	7.1	94.44	0.1	95.19	94.70	7	7,737	0.09%
2021/05/25	12	93.63	5	94.28	94.70	7	7,922	0.09%
2021/05/24	4	93.48	7	92.69	93.70	-3	7,970	-0.04%
2021/05/21	3.1	91.61	2.4	92.67	91.80	0.8	8,017	0.01%
2021/05/20	2	91.25	15	91.29	91.10	-13	8,055	-0.16%
2021/05/19	2.2	91.44	0	0.00	91.60	2.2	8,158	0.03%
2021/05/18	6	90.10	1.3	92.35	90.30	4.7	8,183	0.06%
2021/05/17	6.3	88.46	8	88.91	88.80	-1.7	8,126	-0.02%
2021/05/14	34.6	90.65	9	89.89	90.00	25.6	8,084	0.32%
2021/05/13	23.4	87.89	25.5	89.87	91.80	-2.2	8,068	-0.03%
2021/05/12	58.3	88.74	7.3	87.99	87.00	51	7,953	0.64%
2021/05/11	218.2	94.70	1	93.20	92.50	217.2	7,833	2.77%	大買/鉅額交易
2021/05/10	258.8	98.04	3	98.33	97.30	255.8	7,764	3.29%	大買/鉅額交易
2021/05/07	234	99.87	1	100.00	99.80	233	7,768	3.00%	大買/鉅額交易
2021/05/06	801.5	98.97	0	0.00	98.70	801.5	7,806	10.27%	大買/鉅額交易
2021/05/05	271.4	98.56	3	98.80	98.40	268.4	7,764	3.46%	大買/鉅額交易
2021/05/04	65.2	98.32	5	99.44	98.70	60.2	7,911	0.76%
2021/05/03	10.4	100.38	0.2	102.05	99.30	10.2	8,010	0.13%
2021/04/29	3.3	106.04	5	106.20	106.00	-1.8	7,927	-0.02%
2021/04/28	9.1	104.85	0	0.00	104.50	9.1	7,916	0.11%
2021/04/27	1.2	105.58	0	0.00	106.00	1.2	8,020	0.01%
2021/04/26	1	104.00	0	0.00	104.00	1	7,997	0.01%
2021/04/23	3	104.17	1	105.00	104.00	2	8,012	0.02%
2021/04/22	7.3	104.56	2	104.00	103.50	5.3	8,180	0.06%
2021/04/21	5.3	104.76	4	105.63	104.50	1.3	8,311	0.02%
2021/04/20	7.1	106.87	10	107.55	107.00	-2.9	8,264	-0.04%
2021/04/19	8	109.69	1	108.50	109.00	7	8,294	0.08%
2021/04/16	1	110.03	3	110.67	111.50	-2	8,304	-0.02%
2021/04/15	6.1	108.43	17	109.97	109.00	-11	8,439	-0.13%
2021/04/14	16.1	108.79	24.1	108.02	108.50	-8	8,415	-0.09%
2021/04/13	15.5	112.44	26	112.50	112.00	-10.5	8,447	-0.12%
2021/04/12	14.1	114.36	4	114.75	114.50	10.1	8,368	0.12%
2021/04/09	15.5	113.57	7	113.57	113.00	8.5	8,500	0.10%
2021/04/08	5.7	115.82	0	0.00	115.50	5.7	8,341	0.07%
2021/04/07	25.7	116.25	1	116.50	116.50	24.7	8,172	0.30%
2021/04/06	3.7	118.00	1	117.50	117.50	2.7	8,105	0.03%
2021/04/01	14.3	118.26	10	117.80	118.00	4.3	8,026	0.05%
2021/03/31	12.2	121.72	0	0.00	120.50	12.2	7,871	0.15%
2021/03/30	6.1	125.09	1	125.50	125.00	5.1	7,680	0.07%
2021/03/29	4	125.50	1	125.00	125.50	3	7,654	0.04%
2021/03/26	0	0.00	3	124.00	124.50	-3	7,690	-0.04%
2021/03/25	1.1	123.52	2	125.50	123.50	-1	7,743	-0.01%
2021/03/24	0.1	126.50	12	126.83	126.00	-11.9	7,811	-0.15%
2021/03/23	1.1	125.98	4	126.63	125.00	-3	7,813	-0.04%
2021/03/22	3.2	127.67	8	127.13	127.00	-4.9	7,819	-0.06%
2021/03/19	12	127.21	4	127.13	127.50	8	7,882	0.10%
2021/03/18	33	127.09	20	127.25	127.50	13	7,820	0.17%
2021/03/17	2	124.75	9	124.50	124.50	-7	7,709	-0.09%
2021/03/16	9	122.39	9	122.50	122.50	0	7,650	0.00%
2021/03/15	2	120.50	4	122.00	121.00	-2	7,685	-0.03%
2021/03/12	0	0.00	4	119.63	120.50	-4	7,739	-0.05%
2021/03/11	0	0.00	52	119.48	119.00	-52	7,927	-0.66%
2021/03/10	0	0.00	2	119.50	119.50	-2	7,995	-0.03%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/08	1	120.00	0	0.00	119.00	1	8,140	0.01%
2021/03/05	3	118.67	2	118.75	119.50	1	8,204	0.01%
2021/03/04	7	119.71	1	121.00	119.50	6	8,397	0.07%
2021/03/03	6	123.33	4	123.38	122.50	2	8,453	0.02%
2021/03/02	4	121.38	164	120.52	121.00	-160	8,460	-1.89%	大賣/鉅額交易
2021/02/26	3	119.50	5	119.80	120.00	-2	8,488	-0.02%
2021/02/25	58	122.50	8.3	121.95	122.00	49.7	8,422	0.59%
2021/02/24	3	119.83	1	120.50	119.00	2	8,325	0.02%
2021/02/23	2	118.50	0	0.00	117.50	2	8,433	0.02%
2021/02/22	1.1	120.48	2	120.00	120.00	-1	8,544	-0.01%
2021/02/19	3.1	120.10	1	120.00	120.50	2.1	8,630	0.02%
2021/02/17	1	116.50	1	117.00	116.00	0	8,534	0.00%
2021/02/05	0	0.00	2	115.25	115.50	-2	8,485	-0.02%
2021/02/04	0	0.00	4	115.50	116.00	-4	8,534	-0.05%
2021/02/03	1	113.50	0	0.00	113.00	1	8,509	0.01%
2021/02/02	13	114.81	3	114.17	113.50	10	8,544	0.12%
2021/01/29	5	115.30	5	115.70	114.00	0	8,518	0.00%
2021/01/28	4.2	117.05	1	118.00	116.00	3.2	8,436	0.04%
2021/01/27	1	121.00	2	120.25	120.50	-1	8,351	-0.01%
2021/01/26	6	120.42	9	122.33	118.50	-3	8,322	-0.04%
2021/01/25	14	119.86	15	120.20	121.00	-1	8,182	-0.01%
2021/01/22	3	116.33	4	116.25	117.00	-1	8,084	-0.01%
2021/01/21	2	115.50	18	115.75	115.00	-16	7,987	-0.20%
2021/01/20	14	113.61	2	113.25	113.00	12	7,926	0.15%
2021/01/19	3	117.83	0	0.00	117.00	3	7,809	0.04%
2021/01/18	3	116.33	1	117.00	118.50	2	7,774	0.03%
2021/01/15	9	120.28	2	120.50	117.50	7	7,769	0.09%
2021/01/14	44	122.40	15	122.03	122.00	29	7,574	0.38%
2021/01/13	2	120.50	0	0.00	121.00	2	7,432	0.03%
2021/01/12	10	119.25	1	120.00	118.00	9	7,508	0.12%
2021/01/11	15	118.37	0	0.00	118.00	15	7,571	0.20%
2021/01/08	5	118.40	23	117.76	119.00	-18	7,481	-0.24%
2021/01/07	0	0.00	2	122.00	120.00	-2	7,342	-0.03%
2021/01/06	23.1	122.87	4	120.50	119.50	19.1	7,285	0.26%
2021/01/05	6	118.75	2	118.75	119.00	4	7,080	0.06%
2021/01/04	5	118.00	5	118.30	119.00	0	7,046	0.00%
2020/12/31	13	113.54	6	113.75	114.00	7	6,812	0.10%
2020/12/30	1	115.00	1	115.00	115.00	0	6,730	0.00%
2020/12/29	20	115.58	1.2	116.75	115.50	18.8	6,734	0.28%
2020/12/28	0.1	116.50	0	0.00	115.50	0.1	6,650	0.00%
2020/12/24	1	119.00	1	119.00	117.50	0	6,617	0.00%
2020/12/23	0	0.00	5	117.60	118.00	-5	6,631	-0.08%
2020/12/22	5	117.30	4	118.25	116.00	1	6,674	0.01%
2020/12/21	9	119.28	2	119.00	118.50	7	6,710	0.10%
2020/12/18	3	122.50	13	121.81	121.50	-10	6,645	-0.15%
2020/12/17	4	120.13	7	120.21	119.50	-3	6,531	-0.05%
2020/12/16	13	117.04	3	116.50	120.00	10	6,471	0.15%
2020/12/15	31	115.31	32	113.78	113.00	-1	6,382	-0.02%
2020/12/14	1	118.00	1	118.00	118.00	0	6,227	0.00%
2020/12/11	16	118.22	12	118.13	118.00	4	6,293	0.06%
2020/12/10	12	120.25	15	119.37	119.50	-3	6,250	-0.05%
2020/12/09	9	122.67	4	123.50	122.50	5	6,204	0.08%
2020/12/08	13.2	121.78	3	122.33	121.50	10.2	6,106	0.17%
2020/12/07	21.1	121.95	16.1	122.19	123.00	5.1	6,020	0.08%
2020/12/04	8	120.56	8	121.56	121.00	0	5,819	0.00%
2020/12/03	2	123.00	10	123.55	123.00	-8	5,739	-0.14%
2020/12/02	26	122.96	5	123.80	122.50	21	5,701	0.37%
2020/12/01	2	122.75	10.4	124.36	124.50	-8.4	5,626	-0.15%
2020/11/30	4	124.00	12	125.17	123.50	-8	5,620	-0.14%
2020/11/27	10	120.60	6.1	120.85	122.00	3.9	5,453	0.07%
2020/11/26	2.1	117.54	5	117.80	119.00	-3	5,396	-0.05%
2020/11/25	15.6	117.53	12	117.33	117.00	3.6	5,380	0.07%
2020/11/24	6	119.00	3	119.00	119.00	3	5,298	0.06%
2020/11/23	3.5	117.84	2.2	116.73	118.00	1.3	5,233	0.02%
2020/11/20	30	117.33	10	116.50	116.50	20	5,127	0.39%
2020/11/19	9	118.56	0	0.00	119.00	9	4,975	0.18%
2020/11/18	28	122.05	20	121.13	121.50	8	4,811	0.17%
2020/11/17	14	124.07	10	124.00	124.00	4	4,712	0.08%
2020/11/16	7	126.07	4	126.25	126.00	3	4,802	0.06%
2020/11/13	10	122.00	10	123.00	123.00	0	4,804	0.00%
2020/11/12	8	124.38	0	0.00	124.00	8	4,839	0.17%
2020/11/11	2	123.50	0	0.00	123.00	2	4,763	0.04%
2020/11/10	15	124.23	10	122.00	122.00	5	4,756	0.11%
2020/11/09	14	127.21	10	127.00	127.00	4	4,767	0.08%
2020/11/06	11	127.45	11	129.45	127.50	0	4,792	0.00%
2020/11/05	1	127.00	5	125.80	126.50	-4	4,824	-0.08%
2020/11/04	12	126.00	12	126.00	126.00	0	4,890	0.00%
2020/11/03	0	0.00	2	123.00	123.00	-2	5,065	-0.04%
2020/11/02	7	119.00	1	118.00	119.50	6	5,230	0.11%
2020/10/30	11	124.36	18	121.22	121.00	-7	5,368	-0.13%
2020/10/28	0	0.00	1	128.50	128.00	-1	5,353	-0.02%
2020/10/23	22	133.41	12	132.50	132.50	10	5,498	0.18%
2020/10/22	3	134.83	4	134.50	134.50	-1	5,518	-0.02%
2020/10/21	13	135.31	11	133.50	133.50	2	5,508	0.04%
2020/10/20	11	136.64	5	134.10	135.00	6	5,471	0.11%
2020/10/19	2	134.25	8	135.13	137.50	-6	5,339	-0.11%
2020/10/15	1	125.50	0	0.00	126.00	1	5,175	0.02%
2020/10/14	2	127.75	0	0.00	129.00	2	5,135	0.04%
2020/10/13	11	129.82	9	130.56	129.00	2	5,157	0.04%
2020/10/12	2	128.00	2	131.00	128.00	0	5,156	0.00%
2020/10/07	0	0.00	1	133.00	131.00	-1	5,249	-0.02%
2020/10/06	2	131.75	7	132.57	132.50	-5	5,297	-0.09%
2020/10/05	0	0.00	1	126.00	127.00	-1	5,315	-0.02%
2020/09/30	2	126.25	0	0.00	126.00	2	5,496	0.04%
2020/09/28	1	125.00	0	0.00	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	17	125.38	1	131.00	125.00	16	5,843	0.27%
2020/09/18	1	131.00	4	134.63	134.50	-3	6,094	-0.05%
2020/09/16	0	0.00	2	134.00	134.50	-2	6,221	-0.03%
2020/09/15	11	129.32	3	128.00	129.00	8	6,160	0.13%
2020/09/14	0	0.00	1	130.00	129.00	-1	6,224	-0.02%
2020/09/11	0.1	123.00	0	0.00	123.00	0.1	6,211	0.00%
2020/09/08	10	123.00	10	123.00	123.00	0	6,316	0.00%
2020/09/07	42	124.27	11	123.50	123.50	31	6,366	0.49%
2020/09/04	2	127.50	3	125.00	128.00	-1	6,389	-0.02%
2020/09/03	5	127.40	3	128.83	126.00	2	6,406	0.03%
2020/09/01	1	123.50	1	124.50	123.50	0	6,511	0.00%
2020/08/31	22	125.41	6	124.33	123.00	16	6,496	0.25%
2020/08/28	1	125.00	0	0.00	124.50	1	6,541	0.02%
2020/08/27	0	0.00	2	127.50	125.50	-2	6,668	-0.03%
2020/08/26	1	127.50	0	0.00	129.00	1	6,832	0.01%
2020/08/25	11	126.09	1	126.50	127.00	10	6,932	0.14%
2020/08/24	2	128.00	2	128.50	128.00	0	6,956	0.00%
2020/08/20	2	125.25	4	127.88	124.00	-2	6,994	-0.03%
2020/08/19	0	0.00	32	132.91	132.50	-32	7,028	-0.46%
2020/08/18	6	133.92	5	133.10	132.00	1	7,053	0.01%
2020/08/17	2	135.25	3	136.33	136.00	-1	7,097	-0.01%
2020/08/14	2	133.75	1	136.00	135.50	1	7,146	0.01%
2020/08/13	1	136.50	3	141.00	134.50	-2	7,187	-0.03%
2020/08/12	5	137.60	2	138.75	137.00	3	7,162	0.04%
2020/08/11	9	140.28	3	140.00	139.00	6	7,184	0.08%
2020/08/10	12	144.04	12	146.96	144.00	0	7,157	0.00%
2020/08/07	4	148.38	6	149.67	146.50	-2	7,138	-0.03%
2020/08/06	6	144.42	68	144.70	145.00	-62	7,004	-0.89%
2020/08/05	1	140.00	3	140.67	140.00	-2	6,901	-0.03%
2020/08/04	2	130.75	8	130.25	131.50	-6	6,897	-0.09%
2020/08/03	2	131.50	3	132.67	130.00	-1	6,959	-0.01%
2020/07/31	1	134.00	0	0.00	135.00	1	7,039	0.01%
2020/07/30	2	136.00	0	0.00	135.50	2	7,207	0.03%
2020/07/29	1	129.00	14	131.79	134.50	-13	7,397	-0.18%
2020/07/28	12.1	132.50	3	132.67	132.50	9.1	7,439	0.12%
2020/07/27	1	128.00	0	0.00	128.00	1	7,514	0.01%
2020/07/23	12	130.46	9	130.00	130.00	3	7,617	0.04%
2020/07/22	11	131.50	0	0.00	131.50	11	7,634	0.14%
2020/07/21	0	0.00	2	133.50	133.50	-2	7,740	-0.03%
2020/07/20	0	0.00	1	130.50	131.00	-1	7,727	-0.01%
2020/07/17	10	132.55	9	130.50	130.50	1	7,763	0.01%
2020/07/16	19	134.39	9	131.50	131.50	10	7,786	0.13%
2020/07/15	11	135.50	3	136.50	133.50	8	7,790	0.10%
2020/07/14	10	135.50	11	135.14	135.00	-1	7,906	-0.01%
2020/07/13	1	132.50	1	135.50	135.50	0	7,949	0.00%
2020/07/10	11	135.86	1	134.50	132.50	10	7,985	0.13%
2020/07/09	15	138.63	5	141.40	139.00	10	8,096	0.12%
2020/07/08	5	133.50	4	136.88	136.50	1	7,985	0.01%
2020/07/07	2	136.25	7	137.86	137.00	-5	7,937	-0.06%
2020/07/06	68	136.55	4	139.00	138.00	64	7,951	0.80%
2020/07/03	2	133.75	3	134.83	135.00	-1	8,099	-0.01%
2020/07/02	13	133.19	0	0.00	133.50	13	8,143	0.16%
2020/07/01	15	132.83	21	133.29	132.50	-6	8,184	-0.07%
2020/06/30	11	128.05	14	128.57	128.50	-3	8,145	-0.04%
2020/06/29	39	128.08	14	127.68	127.50	25	8,153	0.31%
2020/06/24	2	134.00	12	134.25	133.50	-10	8,101	-0.12%
2020/06/23	13	130.54	10	132.00	132.00	3	8,172	0.04%
2020/06/22	19	134.92	13	134.54	134.00	6	8,207	0.07%
2020/06/19	11	136.73	12	134.67	137.00	-1	8,279	-0.01%
2020/06/18	0	0.00	1	134.50	134.50	-1	8,255	-0.01%
2020/06/17	2	132.75	2	135.00	132.00	0	8,226	0.00%
2020/06/16	12	134.08	0	0.00	134.00	12	8,542	0.14%
2020/06/15	11	130.68	12	132.08	132.00	-1	8,612	-0.01%
2020/06/12	2	127.00	1	130.50	133.50	1	8,691	0.01%
2020/06/11	14	133.46	10	131.50	131.50	4	8,805	0.05%
2020/06/10	2	136.00	1	135.50	135.50	1	8,923	0.01%
2020/06/09	10	138.00	15	137.07	138.00	-5	8,899	-0.06%
2020/06/08	14	133.04	12	132.83	133.00	2	8,923	0.02%
2020/06/04	2	130.75	4	131.00	131.50	-2	9,002	-0.02%
2020/06/03	11	129.45	20	129.60	129.00	-9	8,934	-0.10%
2020/06/02	13	124.81	15	126.20	125.00	-2	8,859	-0.02%
2020/06/01	11	123.05	16	121.22	123.00	-5	8,719	-0.06%
2020/05/29	19	117.00	18	119.28	119.50	1	8,688	0.01%
2020/05/28	11	119.50	11	117.50	117.50	0	8,692	0.00%
2020/05/27	12	120.29	2	122.00	119.00	10	8,717	0.11%
2020/05/26	7	120.57	8	120.44	121.00	-1	8,710	-0.01%
2020/05/25	12	116.96	13	116.15	117.00	-1	8,559	-0.01%
2020/05/22	23	114.96	25	115.36	112.00	-2	8,527	-0.02%
2020/05/21	15	115.83	11	115.95	116.00	4	8,422	0.05%
2020/05/20	10	113.00	13	113.00	113.00	-3	8,377	-0.04%
2020/05/19	1	110.50	9	110.11	109.00	-8	8,333	-0.10%
2020/05/18	13	110.08	22	108.73	108.50	-9	8,286	-0.11%
2020/05/15	22	112.23	22	113.39	113.50	0	8,304	0.00%
2020/05/14	14	117.25	12	113.54	113.50	2	8,253	0.02%
2020/05/13	11	115.00	12	117.42	117.50	-1	8,232	-0.01%
2020/05/12	14	118.54	20	117.63	117.00	-6	8,357	-0.07%
2020/05/11	11	119.86	10	120.65	118.00	1	8,262	0.01%
2020/05/08	24	117.35	26	118.48	117.00	-2	8,120	-0.02%
2020/05/07	27	117.13	24	117.13	117.00	3	8,064	0.04%
2020/05/06	3	116.33	13	116.46	119.00	-10	7,936	-0.13%
2020/05/05	7	112.14	18	112.36	113.00	-11	7,753	-0.14%
2020/05/04	23	105.00	17	106.38	106.00	6	7,540	0.08%
2020/04/30	22	107.84	23	107.67	108.00	-1	7,465	-0.01%
2020/04/29	4	102.75	3	102.83	104.00	1	7,406	0.01%
2020/04/28	2	100.50	3	100.67	101.00	-1	7,369	-0.01%
2020/04/24	13	98.30	11	99.33	99.30	2	7,231	0.03%
2020/04/23	17	100.91	17	100.91	101.00	0	7,067	0.00%
2020/04/22	42	99.80	4	99.90	100.00	38	7,041	0.54%
2020/04/21	19	101.38	16	100.16	100.00	3	7,007	0.04%
2020/04/20	6	102.00	0	0.00	102.00	6	6,917	0.09%
2020/04/17	26	104.35	6	104.50	102.50	20	6,889	0.29%
2020/04/16	19	102.42	12	101.83	102.00	7	6,745	0.10%
2020/04/15	17	102.15	18	102.22	102.00	-1	6,702	-0.01%
2020/04/14	5	99.98	10	101.71	103.50	-5	6,747	-0.07%
2020/04/13	26	96.52	20	95.20	95.20	6	6,553	0.09%
2020/04/10	14	97.14	11	96.82	96.80	3	6,530	0.05%
2020/04/09	27	99.36	28	98.74	98.00	-1	6,512	-0.02%
2020/04/08	26.1	98.23	21	97.27	99.90	5.1	6,356	0.08%
2020/04/07	11	91.01	17	91.32	91.30	-6	6,116	-0.10%
2020/04/06	11	88.79	9	90.19	90.30	2	5,958	0.03%
2020/04/01	12	92.02	10	91.00	91.00	2	5,831	0.03%
2020/03/31	1	91.90	15	93.00	93.00	-14	5,787	-0.24%
2020/03/30	13	90.05	2	89.70	91.10	11	5,670	0.19%
2020/03/27	6	93.70	4	95.13	93.00	2	5,581	0.04%
2020/03/26	1	90.70	2	87.55	90.90	-1	5,468	-0.02%
2020/03/25	6	86.58	16	87.00	86.80	-10	5,371	-0.19%
2020/03/24	1	79.60	1	80.70	81.10	0	5,344	0.00%
2020/03/23	3	74.50	5	75.54	75.50	-2	5,288	-0.04%
2020/03/20	37	76.71	24	78.44	78.50	13	5,274	0.25%
2020/03/19	25	75.27	12	74.16	73.00	13	4,973	0.26%
2020/03/18	7	83.57	14	81.42	81.10	-7	4,889	-0.14%
2020/03/17	19	80.65	14	83.06	79.20	5	4,774	0.10%
2020/03/16	10	89.89	3	91.17	87.80	7	4,608	0.15%
2020/03/13	6	91.42	4	91.40	91.40	2	4,484	0.04%
2020/03/12	6	102.92	2	103.00	101.50	4	4,455	0.09%
2020/03/11	26	116.50	24	117.29	112.50	2	4,343	0.05%
2020/03/09	11	112.45	10	112.00	112.00	1	4,238	0.02%
2020/03/06	12	118.33	10	118.50	118.50	2	4,197	0.05%
2020/03/05	10	121.00	12	122.25	122.00	-2	4,184	-0.05%
2020/03/04	10	121.50	10	121.00	121.00	0	4,174	0.00%
2020/03/02	10	118.00	10	116.00	118.00	0	4,047	0.00%
2020/02/27	10	115.00	10	115.50	115.50	0	4,021	0.00%
2020/02/26	13	121.46	16	119.28	119.00	-3	3,960	-0.08%
2020/02/25	11	122.91	10	123.00	123.50	1	3,929	0.03%
2020/02/24	10	120.00	10	119.50	119.50	0	3,970	0.00%
2020/02/20	0	0.00	3	124.00	123.00	-3	4,012	-0.07%
2020/02/19	2	123.00	2	123.00	123.00	0	4,012	0.00%
2020/02/18	0	0.00	30	123.50	122.00	-30	4,032	-0.74%
2020/02/17	14	124.50	10	123.00	123.00	4	4,247	0.09%
2020/02/14	12	127.08	13	128.73	128.50	-1	4,453	-0.02%
2020/02/13	1	128.00	0	0.00	127.00	1	4,607	0.02%
2020/02/12	23	128.65	20	127.00	127.00	3	4,606	0.07%
2020/02/11	10	122.00	10	124.50	124.50	0	4,448	0.00%
2020/02/10	15	118.17	15	122.00	122.00	0	4,467	0.00%
2020/02/07	1	120.50	0	0.00	121.00	1	4,546	0.02%
2020/02/06	10	122.50	12	122.04	122.50	-2	4,536	-0.04%
2020/02/05	13	122.88	11	120.50	120.50	2	4,545	0.04%
2020/02/04	10	120.50	10	124.50	124.50	0	4,547	0.00%
2020/02/03	13	120.58	11	118.91	120.50	2	4,677	0.04%
2020/01/31	11	117.68	10	119.50	119.50	1	4,683	0.02%
2020/01/30	1	121.50	1	121.50	121.50	0	4,671	0.00%
2020/01/20	13	134.96	10	134.50	134.50	3	4,703	0.06%
2020/01/16	11	136.86	11	136.86	137.00	0	4,881	0.00%
2020/01/15	10	136.00	10	138.00	136.00	0	4,998	0.00%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	11	137.86	10	137.50	138.00	1	5,167	0.02%
2020/01/10	0	0.00	2	134.50	135.00	-2	5,290	-0.04%
2020/01/09	12	135.79	13	134.00	136.00	-1	5,351	-0.02%
2020/01/08	4	130.75	5	127.90	130.00	-1	5,482	-0.02%
2020/01/07	21	134.93	12	131.63	131.50	9	5,513	0.16%
2020/01/06	11	142.18	10	142.00	142.00	1	5,517	0.02%
2020/01/03	10	147.00	13	149.23	147.00	-3	5,539	-0.05%
2020/01/02	11	146.68	10	147.00	146.50	1	5,619	0.02%
2019/12/31	10	142.00	10	143.00	143.00	0	5,656	0.00%
2019/12/30	10	142.50	12	144.42	142.00	-2	5,655	-0.04%
2019/12/27	10	141.00	11	142.00	142.00	-1	5,712	-0.02%
2019/12/26	10	140.50	10	141.00	141.00	0	5,844	0.00%
2019/12/25	13	140.58	10	140.50	140.50	3	5,946	0.05%
2019/12/24	1	139.00	3	138.33	139.00	-2	5,981	-0.03%
2019/12/23	20	139.00	20	138.50	138.50	0	5,996	0.00%
2019/12/20	12	139.17	12	138.67	139.50	0	6,035	0.00%
2019/12/19	12	138.71	10	137.00	137.00	2	6,037	0.03%
2019/12/18	25	141.90	15	144.43	141.50	10	6,000	0.17%
2019/12/17	13	140.88	12	141.00	141.00	1	5,987	0.02%
2019/12/16	10	136.50	10	136.50	136.50	0	6,004	0.00%
2019/12/13	21	137.74	21	136.02	136.00	0	6,102	0.00%
2019/12/12	11	139.00	20	137.98	139.00	-9	6,160	-0.15%
2019/12/11	16	136.56	13	140.04	136.50	3	6,151	0.05%
2019/12/10	10	138.50	11	138.00	138.50	-1	6,206	-0.02%
2019/12/09	27	135.96	21	138.00	136.50	6	6,242	0.10%
2019/12/06	0	0.00	2	134.75	134.00	-2	6,364	-0.03%
2019/12/05	11	134.00	10	133.00	133.00	1	6,431	0.02%
2019/12/04	23	135.02	22	137.25	135.00	1	6,443	0.02%
2019/12/03	10	134.50	10	133.00	133.00	0	6,417	0.00%
2019/12/02	21	132.19	22	134.09	134.50	-1	6,441	-0.02%
2019/11/29	15	134.90	11	134.41	134.50	4	6,438	0.06%
2019/11/28	0	0.00	4	137.00	137.00	-4	6,447	-0.06%
2019/11/27	0	0.00	2	138.00	138.50	-2	6,511	-0.03%
2019/11/26	12	137.00	10	136.50	136.50	2	6,528	0.03%
2019/11/25	10	137.00	11	137.50	137.00	-1	6,529	-0.02%
2019/11/22	13	138.08	10	136.50	136.50	3	6,716	0.04%
2019/11/21	21	136.93	21	138.95	139.00	0	6,770	0.00%
2019/11/20	1	138.50	1	138.00	139.50	0	6,780	0.00%
2019/11/19	11	139.55	11	140.05	140.00	0	6,867	0.00%
2019/11/18	11	140.91	12	139.67	141.00	-1	6,901	-0.01%
2019/11/15	23	138.80	20	138.00	138.00	3	6,955	0.04%
2019/11/14	5	139.30	6	137.50	139.50	-1	6,980	-0.01%
2019/11/13	63	143.21	28	139.32	139.00	35	6,864	0.51%
2019/11/12	42	152.04	36	151.04	153.00	6	6,719	0.09%
2019/11/11	10	145.00	10	144.00	144.00	0	6,880	0.00%
2019/11/08	10	146.50	11	147.50	147.50	-1	6,920	-0.01%
2019/11/07	21	145.05	22	147.89	148.00	-1	6,959	-0.01%
2019/11/06	33	147.17	43	148.60	145.00	-10	7,017	-0.14%
2019/11/05	20	147.00	20	147.50	147.50	0	6,944	0.00%
2019/11/04	22	145.39	20	146.00	146.00	2	6,984	0.03%
2019/10/31	12.1	143.88	12	144.75	145.00	0.1	7,236	0.00%
2019/10/30	20	148.50	20	147.25	148.50	0	7,201	0.00%
2019/10/29	22	146.64	22	143.77	144.00	0	7,342	0.00%
2019/10/28	21	147.02	21	147.93	147.50	0	7,266	0.00%
2019/10/25	12	145.25	12	145.38	145.00	0	7,201	0.00%
2019/10/24	10	144.50	14	140.46	144.50	-4	7,147	-0.06%
2019/10/23	11	137.00	10	138.00	138.00	1	7,109	0.01%
2019/10/22	11	139.59	14	138.39	139.50	-3	7,049	-0.04%
2019/10/21	16	135.09	15	134.17	135.50	1	6,986	0.01%
2019/10/18	25	131.50	38	133.91	134.50	-13	6,974	-0.19%
2019/10/17	22	130.75	23	129.11	131.00	-1	6,998	-0.01%
2019/10/16	10	127.00	13	128.50	127.00	-3	7,007	-0.04%
2019/10/15	0	0.00	1	125.00	124.00	-1	7,095	-0.01%
2019/10/14	21	123.95	25.1	125.51	124.00	-4.1	7,135	-0.06%
2019/10/09	1	120.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	13	120.73	13	120.31	121.00	0	7,037	0.00%
2019/10/07	10	119.50	19	118.26	119.50	-9	7,006	-0.13%
2019/10/04	4	114.88	1	115.50	116.00	3	6,970	0.04%
2019/10/03	10	115.50	12	114.17	114.00	-2	6,984	-0.03%
2019/10/02	22	120.82	22	118.30	117.00	0	6,969	0.00%
2019/10/01	20	115.48	20	117.43	117.50	0	6,873	0.00%
2019/09/27	13	113.38	14	111.68	111.00	-1	6,828	-0.01%
2019/09/26	10	116.00	10	115.00	115.00	0	6,812	0.00%
2019/09/25	10	115.00	10	115.50	115.50	0	6,829	0.00%
2019/09/24	17	118.12	21	117.29	116.00	-4	6,898	-0.06%
2019/09/23	2	116.75	5	117.30	117.50	-3	6,891	-0.04%
2019/09/20	11	115.00	10	115.00	115.00	1	6,912	0.01%
2019/09/19	23	116.43	21	115.55	115.50	2	6,823	0.03%
2019/09/18	22.2	115.79	23	115.04	115.00	-0.8	6,771	-0.01%
2019/09/17	20	112.25	24.1	112.44	112.50	-4.1	6,653	-0.06%
2019/09/16	23	110.39	31	111.84	112.00	-8	6,576	-0.12%
2019/09/12	22	110.86	14	111.82	111.50	8	6,584	0.12%
2019/09/11	14	111.00	12	110.54	110.50	2	6,562	0.03%
2019/09/10	18	109.33	15	111.13	112.00	3	6,519	0.05%
2019/09/09	16	114.75	13	113.42	113.00	3	6,341	0.05%
2019/09/06	24	117.17	10	116.50	116.50	14	6,271	0.22%
2019/09/05	11.2	118.07	10	119.50	119.50	1.2	6,246	0.02%
2019/09/04	10	117.00	10	117.50	117.50	0	6,290	0.00%
2019/09/03	11	116.00	11	116.18	116.00	0	6,360	0.00%
2019/09/02	1	114.00	0	0.00	118.50	1	6,391	0.02%
2019/08/30	0.1	116.00	1	115.50	116.00	-0.9	6,377	-0.01%
2019/08/28	1	117.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	1	119.50	1	119.50	118.00	0	6,494	0.00%
2019/08/26	1	118.00	0	0.00	117.00	1	6,408	0.02%
2019/08/23	7.1	124.47	8	122.13	122.00	-0.9	6,355	-0.01%
2019/08/22	5	124.00	9	122.83	123.00	-4	6,351	-0.06%
2019/08/21	0	0.00	7	117.50	119.00	-7	6,220	-0.11%
2019/08/20	1	119.50	2	120.50	119.00	-1	6,240	-0.02%
2019/08/19	1	118.00	1	118.50	119.00	0	6,216	0.00%
2019/08/16	5	117.60	5	117.60	116.00	0	6,180	0.00%
2019/08/15	18	117.08	15.1	117.06	117.50	2.9	6,140	0.05%
2019/08/14	6	116.00	13	117.58	119.50	-7	6,084	-0.12%
2019/08/13	9	106.89	4	107.63	109.00	5	5,821	0.09%
2019/08/12	2	105.25	1	107.00	106.00	1	5,877	0.02%
2019/08/08	5	103.10	6	104.83	106.00	-1	5,951	-0.02%
2019/08/07	1	103.50	2	103.25	102.50	-1	5,980	-0.02%
2019/08/06	0	0.00	8	99.60	102.00	-8	6,038	-0.13%
2019/08/05	4	101.00	4	102.50	101.00	0	6,070	0.00%
2019/08/02	22	104.18	7	103.93	102.00	15	6,134	0.24%
2019/08/01	10	111.35	6	112.50	111.00	4	5,967	0.07%
2019/07/31	1	114.00	75	117.72	114.00	-74	5,892	-1.26%
2019/07/30	5	111.00	4	112.25	112.00	1	5,755	0.02%
2019/07/29	4	113.50	3	115.50	112.50	1	5,753	0.02%
2019/07/26	2	114.25	0	0.00	113.50	2	5,847	0.03%
2019/07/25	1	114.50	2	116.25	116.00	-1	5,875	-0.02%
2019/07/24	1	114.50	2	116.25	115.00	-1	5,900	-0.02%
2019/07/23	18	115.42	1	116.50	115.50	17	5,918	0.29%
2019/07/22	2	113.00	33	115.02	116.00	-31	5,931	-0.52%
2019/07/19	1	114.50	6	114.75	114.50	-5	5,928	-0.08%
2019/07/18	6	112.08	1	113.00	111.50	5	5,934	0.08%
2019/07/17	3	113.00	7	113.00	114.50	-4	5,894	-0.07%
2019/07/16	3	108.17	5	107.80	107.50	-2	5,711	-0.04%
2019/07/15	4	103.25	3	104.50	105.00	1	5,645	0.02%
2019/07/12	3	103.83	1	105.50	104.50	2	5,696	0.04%
2019/07/11	2	103.50	7	104.29	104.00	-5	5,781	-0.09%
2019/07/10	1	101.50	7	101.24	100.50	-6	5,864	-0.10%
2019/07/09	4	98.55	2	98.90	98.70	2	5,931	0.03%
2019/07/08	13	100.31	2	100.40	99.30	11	6,245	0.18%
2019/07/05	6	104.25	7	103.64	104.50	-1	6,347	-0.02%
2019/07/04	4	103.88	8	103.94	103.50	-4	6,542	-0.06%
2019/07/03	3	104.50	22	105.52	106.00	-19	6,767	-0.28%
2019/07/02	5	105.90	2	107.25	105.50	3	7,158	0.04%
2019/07/01	1	107.00	3	104.50	106.50	-2	7,287	-0.03%
2019/06/28	6	100.72	2	101.50	99.40	4	7,432	0.05%
2019/06/27	0	0.00	5	101.00	101.50	-5	7,663	-0.07%
2019/06/26	1	97.20	1	98.00	97.90	0	7,805	0.00%
2019/06/25	5	98.42	0	0.00	97.70	5	7,874	0.06%
2019/06/24	2	97.15	2	98.65	98.50	0	8,060	0.00%
2019/06/21	1	100.00	0	0.00	97.30	1	8,117	0.01%
2019/06/11	0	0.00	1	97.60	96.10	-1	8,265	-0.01%
2019/06/03	0	0.00	1	90.80	90.80	-1	8,211	-0.01%
2019/05/31	1	91.00	0	0.00	92.60	1	8,161	0.01%
2019/05/22	1	91.30	0	0.00	91.30	1	8,601	0.01%
2019/05/20	3	90.90	53	89.78	89.60	-50	8,578	-0.58%
2019/05/17	1	90.90	1	91.20	87.80	0	8,548	0.00%
2019/05/16	2	94.90	1	94.90	94.50	1	8,525	0.01%
2019/05/09	3	107.00	0	0.00	108.00	3	8,283	0.04%
2019/05/07	0	0.00	0.1	111.00	112.00	-0.1	8,201	0.00%
2019/05/03	4	111.88	1	111.00	111.00	3	8,201	0.04%
2019/05/02	1	107.00	0	0.00	108.00	1	8,118	0.01%
2019/04/30	0	0.00	4	108.50	110.50	-4	8,106	-0.05%
2019/04/26	1	110.00	0	0.00	110.00	1	8,059	0.01%
2019/04/25	1	113.00	1	112.00	113.00	0	8,029	0.00%
2019/04/24	0	0.00	1	108.00	109.00	-1	8,007	-0.01%
2019/04/22	80	114.63	0	0.00	114.00	80	7,880	1.02%
2019/04/19	2	109.50	0	0.00	110.00	2	7,837	0.03%
2019/04/18	0	0.00	2	112.00	109.50	-2	7,884	-0.03%
2019/04/16	2	110.25	1	110.50	109.00	1	7,771	0.01%
2019/04/15	1	109.00	0	0.00	109.50	1	7,665	0.01%
2019/04/12	1	107.00	2	109.25	108.50	-1	7,641	-0.01%
2019/04/11	1	104.00	51	103.99	103.00	-50	7,484	-0.67%
2019/04/10	0	0.00	80	103.00	102.50	-80	7,360	-1.09%
2019/04/08	0	0.00	1	105.00	103.00	-1	6,900	-0.01%
2019/04/03	43	96.27	90	97.99	95.60	-47	6,502	-0.72%
2019/04/02	1	94.40	4	95.93	96.00	-3	6,381	-0.05%
2019/03/29	1	94.60	2	95.15	95.70	-1	5,878	-0.02%
2019/03/26	0	0.00	1	92.90	92.00	-1	5,511	-0.02%
2019/03/19	1	92.90	2	92.70	92.90	-1	5,727	-0.02%
2019/03/13	2	90.20	1	88.80	91.50	1	5,788	0.02%
2019/03/08	0	0.00	1	89.00	89.50	-1	5,964	-0.02%
2019/02/27	0	0.00	1	88.60	89.40	-1	6,218	-0.02%
2019/02/26	1	93.90	1	91.50	91.50	0	6,140	0.00%
2019/02/25	0	0.00	7	89.00	89.50	-7	5,877	-0.12%
2019/02/20	9	87.44	0	0.00	88.20	9	6,000	0.15%
2019/02/15	0	0.00	5	85.28	84.80	-5	6,629	-0.08%
2019/02/14	2	83.85	2	82.95	83.00	0	6,742	0.00%
2019/02/13	0	0.00	1	82.60	82.60	-1	6,729	-0.01%
2019/02/12	0	0.00	2	83.10	82.50	-2	6,730	-0.03%
2019/02/11	2	80.90	7	80.37	81.40	-5	6,679	-0.07%
2019/01/30	3	79.60	10	79.63	79.00	-7	6,682	-0.10%
2019/01/29	10	76.70	10	77.67	77.40	0	6,606	0.00%
2019/01/28	0	0.00	62	78.55	78.70	-62	6,608	-0.94%
2019/01/25	1	79.00	8	78.36	79.20	-7	6,661	-0.11%
2019/01/24	5	76.40	1	78.10	76.40	4	6,656	0.06%
2019/01/22	0	0.00	8	77.65	77.80	-8	6,717	-0.12%
2019/01/18	0	0.00	5	75.66	76.70	-5	6,705	-0.07%
2019/01/17	7	73.74	0	0.00	73.70	7	6,666	0.11%
2019/01/15	0	0.00	24	74.33	74.70	-24	6,644	-0.36%
2019/01/14	23	73.20	2	73.30	72.10	21	6,641	0.32%
2019/01/11	0	0.00	10	75.04	75.40	-10	6,639	-0.15%
2019/01/10	13	71.75	9	73.71	74.10	4	6,654	0.06%
2019/01/09	18	73.71	0	0.00	73.80	18	6,598	0.27%
2019/01/08	3	73.67	0	0.00	74.30	3	6,609	0.05%
2019/01/07	1	74.30	3	75.83	75.10	-2	6,604	-0.03%
2019/01/04	0	0.00	4	72.85	73.60	-4	6,564	-0.06%
2019/01/03	9	74.43	52	75.59	72.90	-43	6,555	-0.66%
2018/12/27	0	0.00	2	78.90	80.30	-2	6,561	-0.03%
2018/12/26	2	78.90	0	0.00	77.80	2	6,573	0.03%
2018/12/25	1	78.20	0	0.00	78.30	1	6,576	0.02%
2018/12/21	0	0.00	1	82.60	82.60	-1	6,663	-0.02%
2018/12/20	0	0.00	1	81.80	81.90	-1	6,690	-0.01%
2018/12/18	2	82.60	2	82.80	83.00	0	6,708	0.00%
2018/12/14	3	82.17	0	0.00	82.40	3	6,780	0.04%
2018/12/13	1	83.50	3	84.00	84.50	-2	6,835	-0.03%
2018/12/12	4	81.70	14	81.06	81.90	-10	6,997	-0.14%
2018/12/11	4	79.05	0	0.00	79.10	4	7,019	0.06%
2018/12/10	2	80.60	0	0.00	80.30	2	7,021	0.03%
2018/12/07	1	80.80	0	0.00	79.90	1	7,029	0.01%
2018/12/06	0	0.00	6	79.60	80.60	-6	7,042	-0.09%
2018/12/05	0	0.00	4	80.63	80.10	-4	7,023	-0.06%
2018/12/04	5	82.00	5	82.80	82.70	0	7,131	0.00%
2018/12/03	0	0.00	9	81.58	81.90	-9	7,074	-0.13%
2018/11/29	5	79.30	100	79.40	79.20	-95	6,845	-1.39%
2018/11/28	0	0.00	11	77.85	78.80	-11	6,733	-0.16%
2018/11/23	0	0.00	50	74.00	75.30	-50	6,823	-0.73%
2018/11/22	7	75.53	0	0.00	75.00	7	6,906	0.10%
2018/11/21	4	77.18	0	0.00	77.40	4	6,980	0.06%
2018/11/20	1	76.00	1	76.40	76.50	0	6,924	0.00%
2018/11/19	5	77.96	3	78.67	78.10	2	6,854	0.03%
2018/11/16	0	0.00	8	78.44	78.40	-8	6,724	-0.12%
2018/11/15	7	77.13	6	77.02	77.50	1	6,608	0.02%
2018/11/14	3	74.80	9	74.87	76.50	-6	6,318	-0.09%
2018/11/13	2	68.65	2	69.75	72.60	0	6,119	0.00%
2018/11/12	1	68.40	2	68.10	68.30	-1	6,028	-0.02%
2018/11/09	3	68.80	0	0.00	69.20	3	6,143	0.05%
2018/11/08	0	0.00	1	68.10	68.00	-1	6,344	-0.02%
2018/11/07	1	67.40	0	0.00	67.50	1	6,581	0.02%
2018/11/02	1	71.30	0	0.00	71.10	1	6,708	0.01%
2018/11/01	2	70.70	0	0.00	72.90	2	6,694	0.03%
2018/10/31	0	0.00	6	72.20	70.70	-6	6,699	-0.09%
2018/10/29	0	0.00	1	68.60	69.60	-1	6,644	-0.02%
2018/10/24	0	0.00	2	69.90	70.40	-2	6,755	-0.03%
2018/10/23	0	0.00	1	70.60	70.20	-1	6,734	-0.01%
2018/10/22	1	70.20	5	71.10	71.50	-4	6,793	-0.06%
2018/10/19	0	0.00	1	69.50	70.40	-1	6,878	-0.01%
2018/10/17	0	0.00	4	69.93	69.60	-4	7,048	-0.06%
2018/10/16	0	0.00	1	68.30	68.50	-1	7,026	-0.01%
2018/10/11	1	63.90	0	0.00	62.60	1	7,208	0.01%
2018/10/09	27	68.43	27	68.00	68.00	0	7,173	0.00%
2018/10/05	0	0.00	4	66.85	65.00	-4	7,119	-0.06%
2018/09/28	1	68.00	0	0.00	68.20	1	7,059	0.01%
2018/09/27	1	68.00	3	68.40	67.90	-2	7,007	-0.03%
2018/09/26	4	67.30	2	67.70	67.00	2	6,936	0.03%
2018/09/25	1	67.80	1	68.60	67.40	0	6,903	0.00%
2018/09/21	6	67.05	7	67.57	67.40	-1	6,847	-0.01%
2018/09/20	4	68.03	5	67.52	67.10	-1	6,780	-0.01%
2018/09/19	2	69.80	21	69.58	69.20	-19	6,667	-0.28%
2018/09/18	17	72.10	8	71.31	69.60	9	6,522	0.14%
2018/09/17	1	78.10	0	0.00	77.30	1	6,180	0.02%
2018/09/11	4	75.28	4	75.65	74.90	0	5,888	0.00%
2018/09/10	1	76.00	5	76.78	76.00	-4	5,796	-0.07%
2018/09/07	1	76.40	6	76.30	74.20	-5	5,624	-0.09%
2018/09/05	4	77.20	2	77.55	76.80	2	5,505	0.04%
2018/09/04	2	77.50	1	77.10	77.40	1	5,493	0.02%
2018/08/31	1	79.10	0.1	78.60	78.60	0.9	5,469	0.02%
2018/08/30	21	79.59	12	79.23	78.60	9	5,494	0.16%
2018/08/28	0	0.00	2	77.60	76.70	-2	5,213	-0.04%
2018/08/22	6	76.83	7	76.61	75.40	-1	5,084	-0.02%
2018/08/20	10	73.52	2	74.05	74.50	8	4,991	0.16%
2018/08/17	1	77.80	6	77.52	75.90	-5	4,865	-0.10%
2018/08/16	3	76.10	2	77.00	76.30	1	4,712	0.02%
2018/08/15	3	76.30	4	76.70	74.90	-1	4,566	-0.02%
2018/08/14	0	0.00	10	75.05	76.90	-10	4,325	-0.23%
2018/08/13	5	73.50	9	73.08	73.50	-4	4,058	-0.10%
2018/08/10	0	0.00	1	72.30	72.00	-1	3,796	-0.03%
2018/08/09	5	72.02	0	0.00	71.80	5	3,790	0.13%
2018/08/08	5	72.80	0	0.00	71.80	5	3,787	0.13%
2018/08/07	4	72.48	0	0.00	72.80	4	3,805	0.11%
2018/08/02	2	73.00	2	71.00	70.90	0	3,672	0.00%
2018/08/01	0	0.00	2	73.00	73.00	-2	3,592	-0.06%
2018/07/30	2	71.90	0	0.00	71.80	2	3,504	0.06%
2018/07/27	0	0.00	1	71.60	71.30	-1	3,478	-0.03%
2018/07/26	1	71.00	0	0.00	70.80	1	3,402	0.03%
2018/07/25	0	0.00	1	73.00	72.20	-1	3,293	-0.03%
2018/07/24	0	0.00	10	72.30	72.50	-10	3,226	-0.31%
2018/07/23	0	0.00	3	70.90	70.80	-3	3,015	-0.10%
2018/07/20	0	0.00	1	70.30	69.90	-1	2,969	-0.03%
2018/07/19	4	70.90	6	71.83	69.90	-2	2,910	-0.07%
2018/07/18	7	69.09	7	69.60	70.50	0	2,785	0.00%
2018/07/17	0	0.00	1	67.20	67.20	-1	2,640	-0.04%
2018/07/13	1	64.40	4	65.15	65.60	-3	2,529	-0.12%
2018/07/12	2	67.10	2	67.30	67.70	0	2,476	0.00%
2018/07/06	2	65.60	1	66.60	66.00	1	2,443	0.04%
2018/07/05	1	66.20	0	0.00	65.10	1	2,455	0.04%
2018/06/28	2	65.85	2	66.40	66.70	0	2,535	0.00%
2018/06/27	1	66.00	1	67.20	66.80	0	2,556	0.00%
2018/06/26	11	65.95	10	65.93	66.20	1	2,601	0.04%
2018/06/25	2	67.10	2	67.65	67.10	0	2,618	0.00%
2018/06/22	2	67.80	2	68.30	67.90	0	2,679	0.00%
2018/06/21	0	0.00	1	68.20	69.10	-1	2,712	-0.04%
2018/06/20	7	68.13	1	68.20	67.60	6	2,767	0.22%
2018/06/15	0	0.00	2	69.90	69.80	-2	2,835	-0.07%
2018/06/13	0	0.00	3	70.07	70.90	-3	2,974	-0.10%
2018/06/12	1	70.30	0	0.00	69.80	1	3,155	0.03%
2018/06/08	0	0.00	5	72.40	71.00	-5	3,384	-0.15%
2018/06/07	2	71.70	7	71.56	71.90	-5	3,811	-0.13%
2018/06/05	1	70.10	4	69.85	69.90	-3	3,756	-0.08%
2018/06/04	7	69.29	0	0.00	70.60	7	3,735	0.19%
2018/05/31	0	0.00	1	68.10	67.70	-1	3,676	-0.03%
2018/05/29	0	0.00	2	68.65	69.10	-2	3,680	-0.05%
2018/05/28	0	0.00	4	68.25	68.30	-4	3,681	-0.11%
2018/05/23	0	0.00	1	67.50	67.80	-1	3,725	-0.03%
2018/05/15	1	66.80	0	0.00	66.10	1	3,834	0.03%
2018/05/14	0	0.00	36	66.90	67.50	-36	3,880	-0.93%
2018/05/11	0	0.00	1	66.30	66.00	-1	3,876	-0.03%
2018/05/09	1	65.10	0	0.00	65.00	1	3,951	0.03%
2018/05/08	0	0.00	1	65.60	65.50	-1	3,984	-0.03%
2018/05/07	1	63.80	11	64.56	65.00	-10	3,972	-0.25%
2018/05/04	0	0.00	2	62.70	62.70	-2	3,954	-0.05%
2018/05/03	2	62.70	0	0.00	63.00	2	3,973	0.05%
2018/05/02	11	63.95	0	0.00	63.90	11	4,010	0.27%
2018/04/30	0	0.00	8	64.45	64.90	-8	4,037	-0.20%
2018/04/25	1	62.50	1	62.50	63.20	0	4,166	0.00%
2018/04/24	6	62.83	0	0.00	62.50	6	4,192	0.14%
2018/04/23	6	64.60	0	0.00	64.90	6	4,198	0.14%
2018/04/20	2	65.80	0	0.00	65.90	2	4,222	0.05%
2018/04/19	2	65.95	10	66.40	66.40	-8	4,238	-0.19%
2018/04/18	0	0.00	2	66.10	65.70	-2	4,244	-0.05%
2018/04/17	18	65.13	0	0.00	64.80	18	4,263	0.42%
2018/04/16	0	0.00	1	67.20	66.80	-1	4,256	-0.02%
2018/04/13	1	67.10	1	67.40	66.80	0	4,358	0.00%
2018/04/12	12	66.47	0	0.00	66.80	12	4,364	0.27%
2018/04/11	14	66.84	0	0.00	66.50	14	4,360	0.32%
2018/04/10	2	68.00	1	67.30	67.70	1	4,345	0.02%
2018/04/02	0	0.00	2	69.40	69.20	-2	4,325	-0.05%
2018/03/31	1	68.40	0	0.00	68.50	1	4,344	0.02%
2018/03/30	2	68.95	0	0.00	68.90	2	4,364	0.05%
2018/03/29	3	70.40	1	70.40	69.80	2	4,420	0.05%
2018/03/28	0	0.00	1	69.90	69.90	-1	4,429	-0.02%
2018/03/27	6	70.62	7	70.37	70.50	-1	4,395	-0.02%
2018/03/26	3	67.47	0	0.00	69.50	3	4,342	0.07%
2018/03/23	3	67.90	0	0.00	67.50	3	4,330	0.07%
2018/03/21	1	70.70	4	71.85	70.30	-3	4,237	-0.07%
2018/03/20	4	70.08	2	70.80	71.10	2	4,175	0.05%
2018/03/19	0	0.00	2	70.45	69.60	-2	4,077	-0.05%
2018/03/16	5	70.68	6	70.88	69.50	-1	4,050	-0.02%
2018/03/15	1	69.80	4	69.63	70.10	-3	3,893	-0.08%
2018/03/14	6	68.95	1	69.10	68.80	5	3,810	0.13%
2018/03/13	10	69.67	30	69.73	70.10	-20	3,720	-0.54%
2018/03/12	0	0.00	2	63.95	64.30	-2	3,300	-0.06%
2018/03/09	13	62.09	3	62.97	62.70	10	3,314	0.30%
2018/03/08	1	63.20	0	0.00	62.60	1	3,334	0.03%
2018/03/07	0	0.00	1	64.10	63.90	-1	3,429	-0.03%
2018/03/06	2	63.30	1	63.50	63.00	1	3,577	0.03%
2018/03/05	1	62.40	0	0.00	62.30	1	3,721	0.03%
2018/03/01	1	64.00	1	64.70	64.20	0	3,763	0.00%
2018/02/26	0	0.00	5	64.00	63.60	-5	3,761	-0.13%
2018/02/23	1	63.40	3	63.43	63.50	-2	3,777	-0.05%
2018/02/22	1	61.60	1	61.50	61.70	0	3,801	0.00%
2018/02/21	2	60.90	0	0.00	61.00	2	3,802	0.05%
2018/02/12	7	60.93	0	0.00	61.40	7	3,728	0.19%
2018/02/09	3	60.80	0	0.00	60.70	3	3,884	0.08%
2018/02/07	51	63.00	2	63.40	62.90	49	3,999	1.23%
2018/02/06	1	62.50	0	0.00	60.60	1	4,104	0.02%
2018/02/05	2	64.40	1	64.40	64.70	1	4,116	0.02%
2018/02/01	3	68.37	1	68.80	68.20	2	4,247	0.05%
2018/01/31	3	66.43	1	66.80	66.80	2	4,370	0.05%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/25	4	68.70	0	0.00	67.70	4	4,774	0.08%
2018/01/24	0	0.00	1	68.80	69.00	-1	4,868	-0.02%
2018/01/22	4	67.35	2	67.70	67.20	2	5,299	0.04%
2018/01/19	1	69.20	0	0.00	68.90	1	5,369	0.02%
2018/01/17	0	0.00	4	69.43	69.40	-4	5,584	-0.07%
2018/01/16	0	0.00	3	69.33	69.60	-3	6,079	-0.05%
2018/01/12	1	69.20	2	68.80	68.80	-1	6,374	-0.02%
2018/01/11	51	68.58	17	68.74	68.10	34	6,392	0.53%
2018/01/09	6	69.63	7	70.20	69.20	-1	6,405	-0.02%
2018/01/08	10	67.70	4	68.45	68.40	6	6,344	0.09%
2018/01/05	7	67.06	0	0.00	67.20	7	6,309	0.11%
2018/01/03	1	66.50	0	0.00	66.10	1	6,464	0.02%
2018/01/02	3	64.90	3	65.70	66.30	0	6,472	0.00%