台表科 (6278)-美好-富順券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
114.5
漲跌
▼1.5
漲幅
-1.29%
成交量
4,681張
產業
上市光電類股
881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

台表科 (6278)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	10	115.50	0	0.00	114.50	10	4,065	0.25%
2024/05/21	1	115.50	1	117.50	116.50	0	3,963	0.00%
2024/05/20	5	117.20	0	0.00	116.50	5	3,918	0.13%
2024/05/17	1	118.50	1	120.00	120.00	0	3,819	0.00%
2024/05/16	1	116.50	6	118.42	119.50	-5	3,776	-0.13%
2024/05/15	0	0.00	1	119.50	118.50	-1	3,718	-0.03%
2024/05/14	0	0.00	1	118.00	118.50	-1	3,704	-0.03%
2024/05/10	1	117.50	2	117.25	117.00	-1	3,647	-0.03%
2024/05/08	2	119.00	1	121.50	121.00	1	3,551	0.03%
2024/05/07	0	0.00	1	120.50	119.00	-1	3,480	-0.03%
2024/05/06	4	118.13	1	118.50	118.00	3	3,412	0.09%
2024/05/03	4	120.25	2	120.00	118.50	2	3,367	0.06%
2024/05/02	0	0.00	3	121.67	122.00	-3	3,254	-0.09%
2024/04/30	17	117.00	16	118.44	119.50	1	3,104	0.03%
2024/04/29	1	112.00	1	113.50	114.00	0	2,869	0.00%
2024/04/26	0	0.00	2	111.50	111.00	-2	2,820	-0.07%
2024/04/25	2	112.50	1	115.00	111.50	1	2,764	0.04%
2024/04/24	0	0.00	2	111.50	113.50	-2	2,709	-0.07%
2024/04/23	1	105.00	1	108.00	108.00	0	2,606	0.00%
2024/04/22	1	105.50	2	106.25	106.00	-1	2,569	-0.04%
2024/04/19	0	0.00	1	107.50	107.50	-1	2,544	-0.04%
2024/04/18	0	0.00	1	108.00	109.00	-1	2,511	-0.04%
2024/04/17	1	107.50	0	0.00	107.50	1	2,494	0.04%
2024/04/16	1	109.00	0	0.00	105.50	1	2,467	0.04%
2024/04/15	2	111.00	2	110.50	110.00	0	2,419	0.00%
2024/04/11	7	110.64	3	110.17	109.00	4	2,346	0.17%
2024/04/03	0	0.00	1	111.00	110.00	-1	2,220	-0.05%
2024/04/01	0	0.00	19	108.89	108.50	-19	2,182	-0.87%
2024/03/29	6	108.58	6	108.42	108.50	0	2,163	0.00%
2024/03/28	15	106.43	3	106.67	105.50	12	2,084	0.58%
2024/03/27	1	104.50	0	0.00	104.50	1	2,052	0.05%
2024/03/26	0	0.00	7	104.64	103.00	-7	2,066	-0.34%
2024/03/25	6	104.17	0	0.00	104.00	6	2,086	0.29%
2024/03/22	6	106.00	0	0.00	104.50	6	2,105	0.28%
2024/03/21	5	108.40	4	109.00	107.00	1	2,070	0.05%
2024/03/20	8	107.81	2	108.50	106.00	6	2,010	0.30%
2024/03/19	22	113.23	25	113.96	112.00	-3	1,868	-0.16%
2024/03/18	4	106.25	9	108.11	108.00	-5	1,705	-0.29%
2024/03/15	28	107.54	27	107.83	108.00	1	1,673	0.06%
2024/03/14	4	109.00	16	110.09	110.00	-12	1,627	-0.74%
2024/03/13	50	105.97	43	106.41	107.50	7	1,533	0.46%
2024/03/12	2	102.50	6	102.42	103.00	-4	1,411	-0.28%
2024/03/11	14	101.31	38	100.45	102.00	-24	1,453	-1.65%
2024/03/08	1	97.90	0	0.00	98.10	1	1,388	0.07%
2024/03/07	36.1	98.65	10	97.24	96.50	26.1	1,426	1.83%
2024/03/06	0	0.00	3	97.60	97.80	-3	1,409	-0.21%
2024/03/05	5	96.62	22	97.66	98.00	-17	1,486	-1.14%
2024/03/01	16	96.43	1	96.00	95.20	15	1,559	0.96%
2024/02/29	0	0.00	7	96.91	98.20	-7	1,563	-0.45%
2024/02/27	13	96.38	7	96.83	96.10	6	1,597	0.38%
2024/02/26	0	0.00	9	96.41	96.60	-9	1,602	-0.56%
2024/02/23	0	0.00	3	96.50	96.40	-3	1,608	-0.19%
2024/02/22	2	96.20	0	0.00	96.60	2	1,614	0.12%
2024/02/21	6	95.45	0	0.00	95.30	6	1,612	0.37%
2024/02/20	3	95.50	1	96.20	95.10	2	1,615	0.12%
2024/02/02	0	0.00	1	93.10	92.80	-1	1,634	-0.06%
2024/01/26	0	0.00	1	93.30	93.10	-1	1,682	-0.06%
2024/01/25	0	0.00	3	92.17	92.80	-3	1,676	-0.18%
2024/01/18	2.1	90.12	1	90.20	90.30	1.1	1,744	0.06%
2024/01/15	0	0.00	1	94.00	94.00	-1	1,697	-0.06%
2024/01/11	0	0.00	1	93.70	93.70	-1	1,704	-0.06%
2024/01/05	0	0.00	4	94.60	93.80	-4	1,722	-0.24%
2024/01/04	5	94.38	0	0.00	94.70	5	1,725	0.29%
2024/01/03	1	95.50	0	0.00	95.50	1	1,721	0.06%
2023/12/29	0	0.00	1	95.30	95.90	-1	1,699	-0.06%
2023/12/25	1	93.30	0	0.00	93.10	1	1,658	0.06%
2023/12/22	1	94.00	5	94.10	93.80	-4	1,654	-0.24%
2023/12/21	1	95.60	0	0.00	95.00	1	1,620	0.06%
2023/12/20	0	0.00	1	95.80	94.80	-1	1,593	-0.06%
2023/12/19	1	92.70	1	93.40	93.00	0	1,551	0.00%
2023/12/18	1	93.00	1	93.20	93.10	0	1,513	0.00%
2023/12/14	0	0.00	1	94.50	94.30	-1	1,503	-0.07%
2023/12/13	1	93.50	2	93.50	93.30	-1	1,499	-0.07%
2023/12/08	1	97.00	1	97.00	97.10	0	1,508	0.00%
2023/12/07	1	95.20	3	96.37	95.50	-2	1,494	-0.13%
2023/12/06	4	94.78	3	94.60	94.80	1	1,472	0.07%
2023/12/05	0	0.00	2	98.05	98.60	-2	1,421	-0.14%
2023/12/04	3	97.63	0	0.00	98.50	3	1,406	0.21%
2023/12/01	2.1	96.75	2	97.65	97.00	0.1	1,353	0.01%
2023/11/30	1	97.70	3	97.90	97.30	-2	1,343	-0.15%
2023/11/29	1	95.00	2	96.05	96.00	-1	1,255	-0.08%
2023/11/28	0	0.00	1	94.00	95.10	-1	1,197	-0.08%
2023/11/24	1	94.50	2	94.25	94.40	-1	1,130	-0.09%
2023/11/23	0	0.00	2	93.35	93.40	-2	1,075	-0.19%
2023/11/21	2	92.40	0	0.00	92.40	2	1,051	0.19%
2023/11/20	0	0.00	2	92.60	92.70	-2	1,039	-0.19%
2023/11/17	1	92.40	3	92.30	92.40	-2	1,023	-0.20%
2023/11/16	1	92.20	0	0.00	92.50	1	1,018	0.10%
2023/11/13	2	92.65	0	0.00	92.20	2	984	0.20%
2023/11/10	0	0.00	1	92.60	92.40	-1	972	-0.10%
2023/11/09	3	90.87	0	0.00	90.80	3	969	0.31%
2023/11/08	0	0.00	1	91.90	91.70	-1	978	-0.10%
2023/11/07	1	91.70	0	0.00	91.60	1	978	0.10%
2023/11/06	1	92.40	1	92.50	92.50	0	974	0.00%
2023/11/02	11	92.90	10	93.00	93.00	1	983	0.10%
2023/11/01	1	93.90	0	0.00	93.90	1	977	0.10%
2023/10/31	0	0.00	6	94.50	91.40	-6	960	-0.62%
2023/10/30	3	91.97	5	92.60	91.70	-2	915	-0.22%
2023/10/27	1	88.70	0	0.00	88.70	1	898	0.11%
2023/10/25	0	0.00	1	89.50	89.50	-1	921	-0.11%
2023/10/20	0	0.00	1	88.70	88.30	-1	978	-0.10%
2023/10/19	1.1	88.14	1	88.00	88.80	0.1	1,018	0.01%
2023/10/18	0	0.00	1	88.80	88.70	-1	1,204	-0.08%
2023/10/16	0	0.00	3	90.63	90.50	-3	1,308	-0.23%
2023/10/11	0	0.00	1	91.50	92.00	-1	1,352	-0.07%
2023/10/05	1	91.20	0	0.00	91.10	1	1,469	0.07%
2023/10/03	2	92.50	0	0.00	91.80	2	1,500	0.13%
2023/10/02	1	91.50	0	0.00	92.00	1	1,533	0.07%
2023/09/25	3	91.73	0.5	92.00	92.00	2.5	1,560	0.16%
2023/09/21	2	92.85	2	92.90	92.50	0	1,557	0.00%
2023/09/20	1	93.30	1	94.30	93.20	0	1,552	0.00%
2023/09/15	0	0.00	4	95.90	95.60	-4	1,533	-0.26%
2023/09/14	1	94.30	0	0.00	94.10	1	1,534	0.07%
2023/09/12	0	0.00	2	93.45	93.90	-2	1,567	-0.13%
2023/09/11	2	92.70	0	0.00	92.30	2	1,587	0.13%
2023/09/08	1	93.90	1	94.20	93.70	0	1,608	0.00%
2023/09/07	2	93.40	0	0.00	93.40	2	1,608	0.12%
2023/09/06	0	0.00	1	93.20	93.40	-1	1,624	-0.06%
2023/09/05	1	91.90	2	91.90	92.10	-1	1,617	-0.06%
2023/09/04	1	90.70	0	0.00	91.30	1	1,609	0.06%
2023/09/01	1	91.30	0	0.00	90.90	1	1,620	0.06%
2023/08/31	1	90.40	1	91.70	91.70	0	1,621	0.00%
2023/08/30	0	0.00	2	91.10	90.40	-2	1,614	-0.12%
2023/08/25	0	0.00	7	90.51	90.50	-7	1,671	-0.42%
2023/08/22	1	88.90	0	0.00	88.30	1	1,694	0.06%
2023/08/18	0	0.00	2	90.65	89.50	-2	1,710	-0.12%
2023/08/15	0	0.00	2	89.40	90.20	-2	1,705	-0.12%
2023/08/14	2.1	87.50	52	86.80	86.80	-49.9	1,693	-2.95%
2023/08/11	2	90.30	9	90.18	90.20	-7	1,673	-0.42%
2023/08/08	21.2	90.04	0	0.00	89.20	21.2	1,666	1.27%
2023/08/07	0	0.00	31	91.87	92.50	-31	1,645	-1.88%
2023/08/04	1	90.80	1	91.10	91.00	0	1,640	0.00%
2023/08/02	0	0.00	1	91.40	90.30	-1	1,638	-0.06%
2023/08/01	30	91.10	20	92.23	91.00	10	1,640	0.61%
2023/07/31	20	89.65	0	0.00	90.40	20	1,631	1.23%
2023/07/27	1	90.00	2	90.20	90.20	-1	1,644	-0.06%
2023/07/25	4.1	88.78	3	88.10	88.40	1.1	1,627	0.07%
2023/07/24	4.1	91.08	3	89.30	89.10	1.1	1,601	0.07%
2023/07/21	8	93.54	6	97.00	92.80	2	1,561	0.13%
2023/07/20	1	92.60	6	96.10	96.40	-5	1,385	-0.36%
2023/07/19	0	0.00	1	89.80	87.70	-1	1,267	-0.08%
2023/07/18	0	0.00	1	88.80	88.80	-1	1,263	-0.08%
2023/07/17	14	87.84	1	87.60	88.20	13	1,256	1.03%
2023/07/14	1	89.60	0	0.00	89.50	1	1,264	0.08%
2023/07/13	0.2	93.00	0	0.00	90.20	0.2	1,276	0.02%
2023/07/12	2	99.55	0	0.00	99.50	2	1,216	0.16%
2023/07/07	0.1	98.60	0	0.00	98.50	0.1	1,217	0.01%
2023/07/06	0	0.00	15	100.67	100.50	-15	1,242	-1.21%
2023/07/05	1	101.50	2	101.25	101.50	-1	1,253	-0.08%
2023/07/04	2	101.50	0	0.00	101.00	2	1,306	0.15%
2023/06/30	2	100.50	0	0.00	100.50	2	1,397	0.14%
2023/06/16	1	99.10	1	100.00	100.50	0	1,477	0.00%
2023/06/15	0	0.00	1	99.50	98.90	-1	1,468	-0.07%
2023/06/14	1	98.60	0	0.00	98.90	1	1,452	0.07%
2023/06/13	0	0.00	3	100.50	100.50	-3	1,450	-0.21%
2023/06/09	1	99.00	0	0.00	99.00	1	1,445	0.07%
2023/06/08	1	98.50	0	0.00	99.30	1	1,489	0.07%
2023/06/07	1	99.00	0	0.00	99.60	1	1,518	0.07%
2023/06/05	2	99.50	0	0.00	99.70	2	1,570	0.13%
2023/06/02	2	99.00	0	0.00	99.50	2	1,597	0.13%
2023/06/01	1	99.60	0	0.00	99.10	1	1,615	0.06%
2023/05/31	0	0.00	1	101.50	101.00	-1	1,604	-0.06%
2023/05/29	2	100.00	0	0.00	100.50	2	1,604	0.12%
2023/05/25	1	100.00	0	0.00	99.90	1	1,691	0.06%
2023/05/19	0	0.00	10	98.15	97.90	-10	1,847	-0.54%
2023/05/18	0	0.00	2	97.10	97.50	-2	1,897	-0.11%
2023/05/15	0.1	94.40	0	0.00	94.20	0.1	1,988	0.01%
2023/05/11	0.1	96.50	0	0.00	95.20	0.1	2,029	0.00%
2023/05/03	0.2	97.65	0	0.00	96.40	0.2	2,278	0.01%
2023/04/28	10	98.60	10	99.70	98.50	0	2,325	0.00%
2023/04/25	0.2	97.70	0	0.00	97.00	0.2	2,318	0.01%
2023/04/20	0	0.00	1	101.00	100.00	-1	2,300	-0.04%
2023/04/19	0.1	99.50	0	0.00	98.80	0.1	2,293	0.00%
2023/04/18	2	101.00	0	0.00	101.50	2	2,275	0.09%
2023/04/12	1	100.50	1	102.50	101.00	0	2,207	0.00%
2023/04/11	0	0.00	4	101.50	101.50	-4	2,183	-0.18%
2023/04/07	1	98.30	1	101.00	97.30	0	2,112	0.00%
2023/03/31	0	0.00	4	97.43	97.20	-4	1,997	-0.20%
2023/03/30	0	0.00	1	96.50	96.70	-1	1,952	-0.05%
2023/03/29	2	95.80	12	95.33	95.50	-10	1,937	-0.52%
2023/03/24	3	94.90	6	95.25	95.30	-3	1,909	-0.16%
2023/03/22	1	93.70	0	0.00	93.80	1	1,866	0.05%
2023/03/21	0	0.00	2	92.90	93.30	-2	1,861	-0.11%
2023/03/14	7	93.03	0	0.00	92.70	7	1,855	0.38%
2023/03/13	0	0.00	1	93.00	92.70	-1	1,844	-0.05%
2023/03/10	2	91.60	6	92.13	91.80	-4	1,813	-0.22%
2023/03/09	0	0.00	6	92.33	91.80	-6	1,810	-0.33%
2023/03/08	0	0.00	4	91.90	92.00	-4	1,796	-0.22%
2023/03/07	0	0.00	3	90.03	90.70	-3	1,776	-0.17%
2023/03/06	1	90.90	1	90.90	90.90	0	1,753	0.00%
2023/03/03	2	89.80	0	0.00	89.90	2	1,733	0.12%
2023/03/02	0	0.00	1	88.80	89.10	-1	1,729	-0.06%
2023/03/01	1	88.80	1	88.70	88.70	0	1,722	0.00%
2023/02/24	2	89.00	3	90.13	88.90	-1	1,720	-0.06%
2023/02/23	2	88.50	0	0.00	88.50	2	1,666	0.12%
2023/02/22	2	89.00	1	89.00	88.70	1	1,645	0.06%
2023/02/20	6	86.40	0	0.00	87.40	6	1,616	0.37%
2023/02/17	3	85.57	0	0.00	86.00	3	1,596	0.19%
2023/02/16	1	85.80	1	86.20	86.20	0	1,577	0.00%
2023/02/15	3	85.23	0	0.00	85.00	3	1,572	0.19%
2023/02/13	1	85.60	2	85.80	87.70	-1	1,537	-0.07%
2023/02/10	2	88.20	1	88.10	86.90	1	1,537	0.07%
2023/02/08	3	89.10	0	0.00	89.20	3	1,530	0.20%
2023/02/07	3	88.57	1	89.40	89.40	2	1,516	0.13%
2023/02/06	2	92.00	0	0.00	92.20	2	1,498	0.13%
2023/02/03	1	93.20	2	93.80	93.50	-1	1,524	-0.07%
2023/01/31	1	90.50	1	90.70	90.60	0	1,389	0.00%
2023/01/30	2	89.50	1	90.00	90.30	1	1,355	0.07%
2023/01/10	5	90.60	0	0.00	90.50	5	1,381	0.36%
2023/01/09	1	90.40	2	90.30	90.90	-1	1,396	-0.07%
2023/01/05	1	89.00	0	0.00	89.00	1	1,431	0.07%
2023/01/04	1	90.30	0	0.00	89.40	1	1,443	0.07%
2022/12/28	1	91.10	0	0.00	90.10	1	1,535	0.07%
2022/12/27	0	0.00	1	92.80	93.60	-1	1,589	-0.06%
2022/12/26	1	92.20	0	0.00	92.10	1	1,597	0.06%
2022/12/20	0	0.00	2	92.00	91.80	-2	1,663	-0.12%
2022/12/19	1	94.80	0	0.00	95.20	1	1,688	0.06%
2022/12/16	1	96.20	0	0.00	96.00	1	1,708	0.06%
2022/12/13	0	0.00	1	98.40	97.50	-1	1,723	-0.06%
2022/12/12	0	0.00	1	96.70	97.40	-1	1,719	-0.06%
2022/12/08	0	0.00	1	97.10	97.60	-1	1,705	-0.06%
2022/11/29	0	0.00	1	94.30	94.00	-1	1,897	-0.05%
2022/11/22	1	92.60	0	0.00	93.20	1	2,009	0.05%
2022/11/18	3	93.73	1	95.20	93.60	2	2,062	0.10%
2022/11/17	0	0.00	2	94.55	94.60	-2	2,071	-0.10%
2022/11/16	1	91.80	5	93.80	93.60	-4	2,083	-0.19%
2022/11/15	0	0.00	3	92.63	92.60	-3	2,106	-0.14%
2022/11/14	0	0.00	5	91.68	91.50	-5	2,156	-0.23%
2022/11/11	4	91.00	2	91.45	90.50	2	2,232	0.09%
2022/11/10	1	89.50	0	0.00	90.10	1	2,297	0.04%
2022/11/09	1	89.90	2	90.20	89.90	-1	2,319	-0.04%
2022/11/08	1	89.70	1	89.50	88.50	0	2,347	0.00%
2022/11/07	1	88.50	0	0.00	88.50	1	2,458	0.04%
2022/11/04	0	0.00	10	87.50	87.70	-10	2,618	-0.38%
2022/11/03	2	85.95	0	0.00	86.40	2	2,727	0.07%
2022/11/02	3	86.60	8	87.31	86.30	-5	2,738	-0.18%
2022/11/01	0	0.00	1	84.10	85.50	-1	2,714	-0.04%
2022/10/31	1	83.90	1	81.50	81.90	0	2,705	0.00%
2022/10/27	2	80.10	1	80.20	80.40	1	2,710	0.04%
2022/10/21	1	79.10	0	0.00	79.00	1	2,737	0.04%
2022/10/20	1	78.70	0	0.00	80.40	1	2,741	0.04%
2022/10/19	1	81.40	1	82.00	80.30	0	2,751	0.00%
2022/10/18	3	80.33	0	0.00	80.90	3	2,754	0.11%
2022/10/14	0	0.00	1	78.50	78.40	-1	2,801	-0.04%
2022/10/13	1	75.90	4	75.50	74.70	-3	2,820	-0.11%
2022/10/11	3	79.10	6	79.30	78.90	-3	2,834	-0.11%
2022/10/07	7	85.01	0	0.00	84.10	7	2,871	0.24%
2022/10/06	3	85.53	0	0.00	86.10	3	2,966	0.10%
2022/10/05	1	87.50	0	0.00	87.40	1	3,032	0.03%
2022/10/04	0	0.00	2	87.75	87.10	-2	3,055	-0.07%
2022/10/03	0	0.00	4	83.80	84.00	-4	3,095	-0.13%
2022/09/30	0	0.00	1	82.20	83.00	-1	3,157	-0.03%
2022/09/29	0	0.00	1	81.50	81.10	-1	3,212	-0.03%
2022/09/26	6	83.83	10	81.60	81.30	-4	3,536	-0.11%
2022/09/23	8	86.10	12	86.02	85.90	-4	3,672	-0.11%
2022/09/22	8	86.45	8	86.70	86.60	0	3,845	0.00%
2022/09/21	9	87.83	8	88.30	87.80	1	3,840	0.03%
2022/09/16	2	89.85	0	0.00	88.90	2	3,868	0.05%
2022/09/15	3	91.57	0	0.00	90.40	3	3,875	0.08%
2022/09/13	1	93.00	1	91.80	91.70	0	3,885	0.00%
2022/09/12	0	0.00	1	93.00	92.40	-1	3,888	-0.03%
2022/09/07	4	89.65	3	90.10	90.10	1	3,904	0.03%
2022/09/06	6	94.93	1	95.50	91.90	5	3,858	0.13%
2022/09/05	1	100.00	5	101.00	100.00	-4	3,739	-0.11%
2022/09/01	2	101.75	0	0.00	101.00	2	3,751	0.05%
2022/08/31	1	102.50	0	0.00	102.50	1	3,713	0.03%
2022/08/30	0	0.00	1	105.50	105.50	-1	3,672	-0.03%
2022/08/26	0	0.00	3	106.17	104.00	-3	3,675	-0.08%
2022/08/25	2	105.00	2	104.25	104.50	0	3,667	0.00%
2022/08/24	0	0.00	1	103.50	103.50	-1	3,688	-0.03%
2022/08/22	3	103.00	0	0.00	103.00	3	3,725	0.08%
2022/08/19	100	106.00	100	106.50	106.50	0	3,680	0.00%
2022/08/18	2	104.50	9	103.89	104.50	-7	3,615	-0.19%
2022/08/17	14	99.81	15	102.30	101.50	-1	3,524	-0.03%
2022/08/15	1	99.50	4	100.50	99.30	-3	3,400	-0.09%
2022/08/12	3	101.00	0	0.00	100.50	3	3,352	0.09%
2022/08/11	0	0.00	5	99.66	100.00	-5	3,240	-0.15%
2022/08/10	0	0.00	4	93.65	93.50	-4	3,089	-0.13%
2022/08/08	4	88.28	31	87.05	88.70	-27	2,981	-0.91%
2022/08/05	0	0.00	3	87.23	87.60	-3	2,962	-0.10%
2022/08/04	0.1	82.80	0	0.00	83.70	0.1	2,938	0.00%
2022/08/03	0.1	84.00	7	84.44	83.90	-6.9	2,943	-0.23%
2022/08/02	1	85.30	5	85.20	85.00	-4	2,971	-0.13%
2022/08/01	2	87.30	1	86.50	87.20	1	3,018	0.03%
2022/07/28	0.1	84.80	0	0.00	84.50	0.1	3,040	0.00%
2022/07/27	0	0.00	5	83.80	85.50	-5	3,062	-0.16%
2022/07/26	1	85.20	5	84.42	84.60	-4	3,093	-0.13%
2022/07/25	35	86.64	10	86.38	86.70	25	3,107	0.80%
2022/07/22	1	88.50	0	0.00	86.30	1	3,126	0.03%
2022/07/21	10	86.47	0	0.00	87.30	10	3,115	0.32%
2022/07/20	2	86.00	0	0.00	85.30	2	3,100	0.06%
2022/07/19	0	0.00	2	84.50	85.10	-2	3,122	-0.06%
2022/07/18	2	84.55	3	84.93	84.90	-1	3,139	-0.03%
2022/07/15	1	84.10	0	0.00	84.10	1	3,123	0.03%
2022/07/14	18	79.93	9	78.74	80.70	9	3,075	0.29%
2022/07/13	10	81.75	0	0.00	81.70	10	2,987	0.33%
2022/07/11	0	0.00	6	83.65	84.00	-6	2,870	-0.21%
2022/07/08	3	79.60	13	79.98	80.90	-10	2,792	-0.36%
2022/07/07	1	75.50	0	0.00	78.90	1	2,741	0.04%
2022/07/06	3	78.10	5	76.20	75.60	-2	2,683	-0.07%
2022/07/05	11	78.99	0	0.00	80.40	11	2,618	0.42%
2022/07/04	12	80.07	2	78.35	77.50	10	2,530	0.40%
2022/07/01	3	85.57	0	0.00	81.40	3	2,407	0.12%
2022/06/30	4	90.35	2	90.70	90.40	2	2,245	0.09%
2022/06/28	2	100.50	0	0.00	99.50	2	2,117	0.09%
2022/06/27	2	100.50	0	0.00	101.50	2	2,200	0.09%
2022/06/22	1	100.00	0	0.00	100.00	1	2,345	0.04%
2022/06/20	2	100.25	0	0.00	100.00	2	2,365	0.08%
2022/06/17	0	0.00	2	106.50	104.00	-2	2,346	-0.09%
2022/06/16	1	107.50	0	0.00	107.00	1	2,355	0.04%
2022/06/15	0	0.00	1	111.00	110.50	-1	2,374	-0.04%
2022/06/14	1	112.00	0	0.00	111.50	1	2,444	0.04%
2022/06/13	2	109.75	0	0.00	109.00	2	2,597	0.08%
2022/06/10	0	0.00	1	112.50	113.00	-1	2,655	-0.04%
2022/06/08	10	114.00	16	113.47	112.50	-6	2,685	-0.22%
2022/06/06	0	0.00	2	114.50	114.50	-2	2,715	-0.07%
2022/06/02	8	113.44	3.1	114.47	113.50	4.9	2,738	0.18%
2022/06/01	2	113.00	0	0.00	112.00	2	2,803	0.07%
2022/05/31	1	111.50	1	112.50	112.00	0	2,853	0.00%
2022/05/30	15	107.50	1	108.50	108.50	14	2,877	0.49%
2022/05/26	0	0.00	1	104.50	104.00	-1	2,959	-0.03%
2022/05/17	0	0.00	3	105.67	106.50	-3	3,484	-0.09%
2022/05/16	0	0.00	1	104.00	104.00	-1	3,501	-0.03%
2022/05/12	0	0.00	1	102.00	101.00	-1	3,603	-0.03%
2022/05/10	2	101.00	0	0.00	103.50	2	3,810	0.05%
2022/05/09	3	103.33	2	103.50	101.50	1	3,974	0.03%
2022/05/06	1	107.00	0	0.00	108.00	1	3,982	0.03%
2022/05/05	0	0.00	10	108.30	108.00	-10	4,117	-0.24%
2022/05/04	11	107.27	2	107.00	107.00	9	4,158	0.22%
2022/04/27	0	0.00	2	99.05	101.50	-2	4,493	-0.04%
2022/04/25	3	102.00	0	0.00	102.00	3	4,880	0.06%
2022/04/22	3	108.50	0	0.00	108.00	3	5,088	0.06%
2022/04/21	2	110.25	0	0.00	110.00	2	5,265	0.04%
2022/04/20	1	112.50	0	0.00	111.00	1	5,380	0.02%
2022/04/15	0	0.00	1	111.50	110.50	-1	6,217	-0.02%
2022/04/12	2	111.00	0	0.00	111.50	2	7,015	0.03%
2022/04/11	7	114.29	0	0.00	111.00	7	7,102	0.10%
2022/04/07	3	116.00	0	0.00	114.50	3	7,501	0.04%
2022/04/06	10	117.50	0	0.00	117.50	10	7,537	0.13%
2022/04/01	1	117.00	1	118.50	118.50	0	7,554	0.00%
2022/03/31	6	118.00	10	119.45	118.00	-4	7,563	-0.05%
2022/03/30	20	119.60	3	120.50	121.00	17	7,530	0.23%
2022/03/29	1	120.50	24	120.35	120.00	-23	7,487	-0.31%
2022/03/28	6	116.50	5	117.00	117.00	1	7,422	0.01%
2022/03/25	11	119.05	19	120.58	119.00	-8	7,403	-0.11%
2022/03/24	5	115.50	6	117.00	117.50	-1	7,320	-0.01%
2022/03/22	8	116.75	0	0.00	116.50	8	7,305	0.11%
2022/03/21	4	117.00	12	116.54	117.00	-8	7,313	-0.11%
2022/03/18	11	114.45	0	0.00	114.00	11	7,295	0.15%
2022/03/17	1	116.00	4	116.50	117.00	-3	7,270	-0.04%
2022/03/16	10	113.50	19	116.00	113.50	-9	7,203	-0.12%
2022/03/15	1	109.00	0	0.00	109.00	1	7,060	0.01%
2022/03/14	1	113.50	0	0.00	114.50	1	7,032	0.01%
2022/03/11	1	112.50	0	0.00	112.50	1	7,111	0.01%
2022/03/10	12	114.00	10	115.50	114.00	2	7,165	0.03%
2022/03/09	1	112.50	1	113.00	112.50	0	7,154	0.00%
2022/03/08	4	111.63	10	111.85	111.00	-6	7,147	-0.08%
2022/03/07	32	114.73	3	115.83	113.50	29	7,120	0.41%
2022/03/04	4	118.00	3	119.17	118.50	1	7,044	0.01%
2022/03/03	3	119.50	3	121.50	121.50	0	6,998	0.00%
2022/03/02	2	118.00	0	0.00	119.00	2	6,961	0.03%
2022/03/01	3	116.67	3	117.00	117.00	0	6,929	0.00%
2022/02/25	2	116.00	1	116.00	116.00	1	6,881	0.01%
2022/02/23	1	120.50	1	120.00	121.00	0	6,846	0.00%
2022/02/22	3	119.33	0	0.00	119.00	3	6,830	0.04%
2022/02/21	1	125.00	0	0.00	123.50	1	6,770	0.01%
2022/02/18	4	127.13	3	126.67	127.00	1	6,704	0.01%
2022/02/17	3	128.50	1	130.50	128.50	2	6,768	0.03%
2022/02/16	0	0.00	1	130.50	130.00	-1	6,893	-0.01%
2022/02/15	0	0.00	3	129.83	128.00	-3	7,075	-0.04%
2022/02/14	3	130.50	1	131.00	129.50	2	7,435	0.03%
2022/02/10	52	137.54	50	137.50	137.50	2	7,309	0.03%
2022/02/09	5	138.70	11	139.23	139.00	-6	7,183	-0.08%
2022/02/07	3	133.83	3	134.83	134.00	0	6,961	0.00%
2022/01/26	2	130.00	7	131.07	130.00	-5	6,875	-0.07%
2022/01/24	8	130.56	0	0.00	130.50	8	6,927	0.12%
2022/01/20	1	139.00	0	0.00	137.50	1	6,946	0.01%
2022/01/19	2	138.50	0	0.00	137.00	2	6,916	0.03%
2022/01/18	7	140.21	6	142.83	139.00	1	6,853	0.01%
2022/01/17	6	137.83	9	138.94	141.00	-3	6,601	-0.05%
2022/01/14	5	131.60	7	131.71	136.00	-2	6,415	-0.03%
2022/01/13	2	131.25	11	133.86	132.50	-9	6,266	-0.14%
2022/01/12	5	135.50	25	133.62	134.00	-20	6,152	-0.33%
2022/01/11	3	134.83	2	134.50	134.50	1	6,083	0.02%
2022/01/10	5	138.40	4	137.13	136.50	1	5,920	0.02%
2022/01/07	5	133.90	7	134.36	133.50	-2	5,443	-0.04%
2022/01/06	5	129.30	11	131.23	133.00	-6	5,078	-0.12%
2022/01/05	2	129.50	8	129.38	131.00	-6	4,843	-0.12%
2022/01/04	0	0.00	1	126.50	126.50	-1	4,643	-0.02%
2022/01/03	4	125.00	8	127.50	124.00	-4	4,567	-0.09%
2021/12/30	2	123.75	0	0.00	123.50	2	4,268	0.05%
2021/12/29	24	120.50	6	121.58	122.00	18	4,210	0.43%
2021/12/28	1	120.50	1	119.50	120.00	0	4,177	0.00%
2021/12/27	0	0.00	3	119.50	120.00	-3	4,180	-0.07%
2021/12/24	2	119.00	2	120.00	119.50	0	4,187	0.00%
2021/12/23	0	0.00	13	118.50	120.50	-13	4,220	-0.31%
2021/12/22	1	118.50	7	117.71	117.50	-6	4,187	-0.14%
2021/12/21	0	0.00	2	118.00	118.00	-2	4,199	-0.05%
2021/12/20	0	0.00	3	118.00	117.50	-3	4,208	-0.07%
2021/12/17	5	114.80	20	115.00	114.50	-15	4,210	-0.36%
2021/12/16	3	116.67	0	0.00	116.50	3	4,196	0.07%
2021/12/15	0	0.00	8	116.50	116.00	-8	4,185	-0.19%
2021/12/14	7	117.29	10	119.00	116.00	-3	4,174	-0.07%
2021/12/13	10	118.50	16	118.59	118.50	-6	4,157	-0.14%
2021/12/10	28	116.95	0	0.00	116.50	28	4,171	0.67%
2021/12/09	12	120.25	0	0.00	118.50	12	4,163	0.29%
2021/12/08	0	0.00	2	121.25	119.00	-2	4,143	-0.05%
2021/12/07	16	121.75	4	121.63	120.00	12	4,113	0.29%
2021/12/06	0	0.00	5	120.30	121.00	-5	4,030	-0.12%
2021/12/02	2	118.00	0	0.00	116.00	2	4,092	0.05%
2021/12/01	0	0.00	1	115.00	118.50	-1	4,115	-0.02%
2021/11/30	0	0.00	2	118.75	117.50	-2	4,150	-0.05%
2021/11/29	3	113.50	2	116.50	117.00	1	4,220	0.02%
2021/11/26	5	116.10	0	0.00	117.00	5	4,270	0.12%
2021/11/25	2	120.50	0	0.00	119.50	2	4,280	0.05%
2021/11/23	6	122.50	5	119.00	119.00	1	4,270	0.02%
2021/11/19	4	123.25	6	124.17	122.50	-2	4,192	-0.05%
2021/11/18	10	124.00	3	124.00	122.50	7	4,185	0.17%
2021/11/17	29	123.76	31	123.02	123.00	-2	4,166	-0.05%
2021/11/16	38	125.95	37	124.96	124.50	1	4,127	0.02%
2021/11/15	4	125.75	26	125.37	126.00	-22	4,032	-0.55%
2021/11/12	42	124.04	20	123.23	121.50	22	3,936	0.56%
2021/11/11	19	117.63	42	118.95	122.00	-23	3,788	-0.61%
2021/11/10	0	0.00	5	113.00	112.00	-5	3,457	-0.14%
2021/11/09	5	111.50	0	0.00	111.00	5	3,511	0.14%
2021/11/05	7	110.43	0	0.00	110.00	7	3,576	0.20%
2021/11/03	4	112.00	2	112.50	111.50	2	3,626	0.06%
2021/11/02	11	115.68	5	117.00	114.00	6	3,609	0.17%
2021/11/01	3	116.00	4	116.63	115.50	-1	3,553	-0.03%
2021/10/29	0	0.00	1	113.00	112.00	-1	3,691	-0.03%
2021/10/28	2	112.00	57	111.41	111.50	-55	3,691	-1.49%
2021/10/27	5	104.90	16	105.19	107.00	-11	3,713	-0.30%
2021/10/26	68	106.83	0	0.00	104.50	68	3,798	1.79%
2021/10/25	1	109.50	9	109.28	109.00	-8	3,745	-0.21%
2021/10/22	1	111.00	38	109.32	110.00	-37	3,809	-0.97%
2021/10/21	31	108.05	11	108.36	107.00	20	3,789	0.53%
2021/10/20	0	0.00	7	107.50	107.00	-7	3,814	-0.18%
2021/10/19	7	106.00	0	0.00	107.00	7	3,939	0.18%
2021/10/18	0	0.00	12	104.58	106.00	-12	3,941	-0.30%
2021/10/15	1	100.50	0	0.00	100.00	1	3,951	0.03%
2021/10/13	5	102.00	5	101.00	100.50	0	4,003	0.00%
2021/10/08	0	0.00	4	105.25	105.50	-4	4,160	-0.10%
2021/10/07	2	105.00	1	104.50	104.50	1	4,260	0.02%
2021/10/06	23	101.35	0	0.00	101.00	23	4,322	0.53%
2021/10/05	6	98.87	28	101.52	102.00	-22	4,362	-0.50%
2021/10/04	2	99.40	1	100.00	98.90	1	4,437	0.02%
2021/10/01	1	98.80	0	0.00	98.80	1	4,609	0.02%
2021/09/30	33	100.45	30	101.67	102.00	3	4,627	0.06%
2021/09/29	10	100.50	10	100.50	100.50	0	4,629	0.00%
2021/09/28	2	102.50	2	102.50	102.50	0	4,722	0.00%
2021/09/27	0	0.00	2	104.50	103.50	-2	4,752	-0.04%
2021/09/24	13	104.81	10	105.00	105.00	3	4,815	0.06%
2021/09/23	1	104.50	1	105.00	105.00	0	4,886	0.00%
2021/09/17	0	0.00	2	106.00	106.00	-2	5,299	-0.04%
2021/09/16	1	105.50	0	0.00	106.00	1	5,464	0.02%
2021/09/15	1	105.00	0	0.00	104.50	1	5,896	0.02%
2021/09/14	0	0.00	1	108.00	107.50	-1	6,086	-0.02%
2021/09/10	3	107.67	0	0.00	110.00	3	6,501	0.05%
2021/09/09	5	105.00	5	106.60	106.50	0	6,650	0.00%
2021/09/08	15	107.37	1	109.00	106.00	14	7,162	0.20%
2021/09/07	3	109.17	13	112.73	110.00	-10	7,208	-0.14%
2021/09/06	10	109.20	0	0.00	108.50	10	7,176	0.14%
2021/09/03	2	112.50	1	115.00	112.50	1	7,164	0.01%
2021/09/02	1	110.50	7	113.00	112.50	-6	7,164	-0.08%
2021/09/01	2	111.75	13	110.42	111.50	-11	7,129	-0.15%
2021/08/31	1	103.00	1	104.50	103.50	0	7,206	0.00%
2021/08/30	21	106.00	0	0.00	105.50	21	7,350	0.29%
2021/08/27	2	105.50	3	107.67	105.50	-1	7,380	-0.01%
2021/08/25	1	110.00	0	0.00	109.50	1	7,551	0.01%
2021/08/24	1	106.50	2	108.00	108.00	-1	7,838	-0.01%
2021/08/23	2	105.25	4	106.13	106.00	-2	7,861	-0.03%
2021/08/20	4.1	102.00	5	100.50	102.00	-0.9	7,914	-0.01%
2021/08/19	1	104.50	1	103.00	102.00	0	7,968	0.00%
2021/08/17	4	103.00	0	0.00	102.50	4	8,127	0.05%
2021/08/16	20	106.50	0	0.00	109.50	20	8,144	0.25%
2021/08/13	7	113.71	6	111.50	111.00	1	8,097	0.01%
2021/08/12	1	117.00	0	0.00	117.00	1	8,092	0.01%
2021/08/11	7	117.00	1	117.50	118.00	6	8,208	0.07%
2021/08/10	1	119.50	1	121.00	120.00	0	8,211	0.00%
2021/08/09	1	122.50	0	0.00	120.00	1	8,233	0.01%
2021/08/06	1	125.00	0	0.00	123.00	1	8,216	0.01%
2021/08/04	11	127.59	3	127.33	125.50	8	8,356	0.10%
2021/08/03	0	0.00	15	130.33	131.00	-15	8,215	-0.18%
2021/08/02	0	0.00	5	129.60	128.50	-5	8,175	-0.06%
2021/07/30	0	0.00	27	124.78	125.00	-27	8,088	-0.33%
2021/07/28	10	118.10	3	117.83	118.00	7	8,142	0.09%
2021/07/27	6	122.17	0	0.00	122.00	6	8,186	0.07%
2021/07/26	2	124.50	6	127.00	124.50	-4	8,215	-0.05%
2021/07/23	5	123.30	23	126.28	123.50	-18	8,175	-0.22%
2021/07/22	7	122.00	6	122.00	122.50	1	8,046	0.01%
2021/07/21	11	118.73	1	119.50	118.00	10	8,071	0.12%
2021/07/20	15	122.10	2	121.50	120.50	13	8,046	0.16%
2021/07/19	5	126.00	0	0.00	126.00	5	8,033	0.06%
2021/07/16	0	0.00	3	126.50	126.00	-3	8,058	-0.04%
2021/07/15	10	126.65	9	127.56	125.50	1	8,200	0.01%
2021/07/14	1	123.50	8	126.63	127.00	-7	8,309	-0.08%
2021/07/13	9	124.22	9	126.39	123.50	0	8,366	0.00%
2021/07/12	3	121.17	3	122.33	122.50	0	8,309	0.00%
2021/07/09	26	123.10	3.5	123.36	122.50	22.5	8,241	0.27%
2021/07/08	1	125.50	28.2	127.03	127.00	-27.2	8,295	-0.33%
2021/07/07	2	123.00	4	122.13	122.00	-2	8,212	-0.02%
2021/07/06	14.1	122.11	8	123.00	122.00	6.1	8,262	0.07%
2021/07/05	0	0.00	8	123.50	124.00	-8	8,290	-0.10%
2021/07/02	0	0.00	1	120.50	121.50	-1	8,352	-0.01%
2021/07/01	11.1	118.73	5	118.00	118.50	6.1	8,579	0.07%
2021/06/30	9.5	120.71	0	0.00	121.00	9.5	8,565	0.11%
2021/06/29	12	119.42	3	121.83	121.50	9	8,529	0.11%
2021/06/28	19	122.50	5	122.90	121.00	14	8,420	0.17%
2021/06/25	16	128.53	9	131.11	127.50	7	8,186	0.09%
2021/06/24	20	134.30	37	134.24	132.50	-17	8,043	-0.21%
2021/06/23	7	130.36	8	131.13	130.50	-1	7,640	-0.01%
2021/06/22	6	129.58	7.1	129.37	128.50	-1.1	7,450	-0.01%
2021/06/21	15	130.57	114	129.16	127.50	-99	7,311	-1.35%	大賣/
2021/06/18	22	128.34	6	127.75	127.50	16	7,157	0.22%
2021/06/17	11	127.73	38	126.83	128.50	-27	7,071	-0.38%
2021/06/16	0	0.00	2	122.75	122.50	-2	6,686	-0.03%
2021/06/15	1	121.00	1	118.50	121.00	0	6,730	0.00%
2021/06/11	6	121.25	0	0.00	120.50	6	6,792	0.09%
2021/06/10	1	122.50	2	122.75	122.00	-1	6,833	-0.01%
2021/06/09	101	123.48	0	0.00	122.00	101	6,843	1.48%	大買/鉅額交易
2021/06/08	6.1	123.94	4	125.88	123.50	2.1	6,828	0.03%
2021/06/07	5	124.50	13	123.58	125.00	-8	6,699	-0.12%
2021/06/04	5	119.30	3	120.00	120.00	2	6,581	0.03%
2021/06/03	1	121.50	6	122.50	122.00	-5	6,698	-0.07%
2021/06/02	6	122.25	12	120.46	121.00	-6	6,697	-0.09%
2021/06/01	17	123.15	10	124.90	121.50	7	6,701	0.10%
2021/05/31	1	118.00	1	119.00	119.00	0	6,484	0.00%
2021/05/28	2	118.00	0	0.00	117.50	2	6,506	0.03%
2021/05/27	2	115.00	0	0.00	116.00	2	6,455	0.03%
2021/05/26	2	115.00	5	118.20	117.00	-3	6,384	-0.05%
2021/05/25	0	0.00	1	113.50	112.50	-1	6,244	-0.02%
2021/05/24	1	102.50	7	110.14	111.50	-6	6,239	-0.10%
2021/05/21	0	0.00	1	106.50	105.50	-1	6,190	-0.02%
2021/05/20	4.3	103.49	0	0.00	103.00	4.3	6,236	0.07%
2021/05/19	0	0.00	6.3	107.92	108.00	-6.3	6,218	-0.10%
2021/05/18	1.2	101.71	4	100.95	102.00	-2.8	6,172	-0.05%
2021/05/17	0.1	94.90	1	95.40	93.50	-0.9	6,196	-0.01%
2021/05/14	0.1	99.25	6	99.17	98.70	-5.9	6,211	-0.09%
2021/05/13	6.2	97.86	0	0.00	97.70	6.2	6,207	0.10%
2021/05/12	11.1	98.18	2	100.45	97.30	9.1	6,162	0.15%
2021/05/11	6	106.83	6	107.08	105.50	0	6,169	0.00%
2021/05/10	2	114.25	0	0.00	114.00	2	6,129	0.03%
2021/05/07	0	0.00	9	116.89	118.00	-9	6,122	-0.15%
2021/05/06	2	112.00	5	111.40	112.00	-3	6,037	-0.05%
2021/05/05	1	107.50	6	111.33	107.00	-5	5,954	-0.08%
2021/05/04	17	107.35	14	106.75	107.00	3	5,847	0.05%
2021/05/03	5	110.70	2	113.00	110.50	3	5,799	0.05%
2021/04/29	1	115.00	0	0.00	116.00	1	5,796	0.02%
2021/04/28	3	113.83	7	114.43	115.00	-4	5,791	-0.07%
2021/04/27	11	114.95	6	114.00	114.50	5	5,820	0.09%
2021/04/26	0	0.00	13	118.46	118.00	-13	5,753	-0.23%
2021/04/23	2	116.50	7	117.86	118.00	-5	5,735	-0.09%
2021/04/22	3	117.17	12	116.58	116.50	-9	5,729	-0.16%
2021/04/21	25	118.72	16	121.56	117.00	9	5,690	0.16%
2021/04/20	21	124.48	22.3	126.57	122.50	-1.3	5,526	-0.02%
2021/04/19	8	121.75	14	121.93	123.50	-6	5,329	-0.11%
2021/04/15	2	115.00	5	117.10	117.50	-3	5,313	-0.06%
2021/04/14	14	115.29	3	116.17	117.00	11	5,388	0.20%
2021/04/13	17	115.24	11	114.00	113.00	6	5,436	0.11%
2021/04/12	2	119.28	1	123.00	118.00	1	5,490	0.02%
2021/04/09	14	121.89	5	123.00	121.50	9	5,700	0.16%
2021/04/08	6	125.33	29	125.41	124.00	-23	5,746	-0.40%
2021/04/07	18	124.61	14	123.75	125.50	4	5,607	0.07%
2021/04/06	1	115.50	1	118.50	118.50	0	5,365	0.00%
2021/04/01	11	116.36	0	0.00	115.00	11	5,345	0.21%
2021/03/31	1	117.00	6.2	117.18	117.00	-5.2	5,309	-0.10%
2021/03/30	5	117.50	2	117.25	118.00	3	5,295	0.06%
2021/03/29	10	117.50	1	117.50	117.00	9	5,342	0.17%
2021/03/26	0	0.00	4	116.63	117.00	-4	5,360	-0.07%
2021/03/25	3.1	114.66	1	115.50	114.50	2.1	5,354	0.04%
2021/03/24	2.1	114.07	0	0.00	115.00	2.1	5,348	0.04%
2021/03/23	7	116.64	4	116.25	116.00	3	5,345	0.06%
2021/03/22	2	119.75	3	119.50	118.50	-1	5,314	-0.02%
2021/03/19	3	120.17	1	118.50	120.50	2	5,278	0.04%
2021/03/18	0	0.00	5	118.70	120.00	-5	5,177	-0.10%
2021/03/17	6	118.33	11	117.95	118.50	-5	5,196	-0.10%
2021/03/16	1	113.50	9	115.17	115.50	-8	5,119	-0.16%
2021/03/15	0	0.00	7	113.07	113.00	-7	5,095	-0.14%
2021/03/12	0	109.00	2	109.00	110.00	-2	5,064	-0.04%
2021/03/11	1	109.00	9	109.11	110.00	-8	5,170	-0.15%
2021/03/10	2	106.75	3	107.17	107.50	-1	5,255	-0.02%
2021/03/09	2	106.00	0	0.00	103.50	2	5,374	0.04%
2021/03/08	8	111.56	11	111.00	109.00	-3	5,444	-0.06%
2021/03/05	21	112.90	4	113.50	113.50	17	5,425	0.31%
2021/03/04	34	114.07	1	115.00	112.50	33	5,420	0.61%
2021/03/03	4	114.25	0	0.00	115.00	4	5,424	0.07%
2021/03/02	4	116.00	2	118.00	115.50	2	5,381	0.04%
2021/02/26	6	115.08	11	115.18	116.50	-5	5,440	-0.09%
2021/02/25	6	115.75	3	115.50	115.50	3	5,503	0.05%
2021/02/24	2	117.00	2	116.50	117.00	0	5,618	0.00%
2021/02/23	5	118.10	1	118.00	119.00	4	5,604	0.07%
2021/02/22	4	120.88	1	120.00	120.50	3	5,616	0.05%
2021/02/19	0	0.00	1	120.50	122.00	-1	5,704	-0.02%
2021/02/18	8	116.44	5	117.00	119.50	3	5,716	0.05%
2021/02/17	5	118.90	0	0.00	118.50	5	5,699	0.09%
2021/02/05	7	121.36	1	120.50	121.00	6	5,671	0.11%
2021/02/04	3	123.50	1	125.00	124.50	2	5,672	0.04%
2021/02/03	1	126.50	0	0.00	126.00	1	5,729	0.02%
2021/02/02	2	130.75	9.1	131.65	125.50	-7.1	5,873	-0.12%
2021/02/01	5	126.30	15	126.43	127.50	-10	5,802	-0.17%
2021/01/29	13	127.69	5	126.30	124.50	8	5,839	0.14%
2021/01/28	0	0.00	3	125.67	125.50	-3	6,007	-0.05%
2021/01/26	1	124.49	2	126.00	124.00	-1	6,329	-0.02%
2021/01/25	4	127.75	3	127.67	127.50	1	6,517	0.02%
2021/01/22	4	126.50	6	125.08	127.00	-2	6,545	-0.03%
2021/01/21	7	124.00	11	123.91	122.50	-4	6,574	-0.06%
2021/01/20	0	123.50	0	0.00	122.50	0	6,663	0.00%
2021/01/19	3	122.50	2	124.00	122.00	1	6,615	0.02%
2021/01/18	2	121.00	0	0.00	123.00	2	6,655	0.03%
2021/01/15	10	124.50	0	0.00	122.00	10	6,674	0.15%
2021/01/14	0	0.00	3	124.50	125.50	-3	6,650	-0.05%
2021/01/13	1	123.51	58	123.50	124.00	-57	6,665	-0.85%
2021/01/12	0	122.75	0	0.00	121.50	0	6,712	0.00%
2021/01/11	3	123.17	1	125.50	124.50	2	6,724	0.03%
2021/01/08	82	123.57	24	124.56	123.50	58	6,696	0.87%
2021/01/07	10	128.95	2	129.00	128.50	8	6,583	0.12%
2021/01/06	16	133.06	13	132.38	131.00	3	6,497	0.05%
2021/01/05	6	134.33	24	133.88	134.50	-18	6,302	-0.29%
2021/01/04	7	132.72	20.4	133.06	138.00	-13.3	6,198	-0.22%
2020/12/31	8	128.69	13	128.19	129.00	-5	5,903	-0.08%
2020/12/30	10	126.25	7	126.21	125.00	3	5,794	0.05%
2020/12/29	0	0.00	3	125.00	125.00	-3	5,794	-0.05%
2020/12/28	2	125.00	4.4	124.82	126.50	-2.4	5,784	-0.04%
2020/12/25	36	124.31	3	123.00	123.00	33	5,836	0.57%
2020/12/24	3	125.67	0	0.00	124.00	3	5,879	0.05%
2020/12/23	14	125.39	18	125.89	125.50	-4	5,929	-0.07%
2020/12/22	8.1	122.21	1	123.50	122.00	7.1	5,968	0.12%
2020/12/21	7.1	121.50	6	121.83	122.50	1.1	6,068	0.02%
2020/12/18	3.2	124.50	1	126.50	124.50	2.2	6,208	0.04%
2020/12/17	6	125.75	59	124.50	124.50	-53	6,294	-0.84%
2020/12/16	11	125.45	5	123.80	125.50	6	6,325	0.09%
2020/12/15	4	120.50	2	123.25	120.00	2	6,328	0.03%
2020/12/14	1	119.50	5	121.60	123.00	-4	6,318	-0.06%
2020/12/11	7.1	125.58	2	127.00	121.50	5.1	6,331	0.08%
2020/12/10	55	129.00	61	126.02	128.50	-6	6,286	-0.10%
2020/12/09	1.1	128.64	2	128.00	128.00	-0.9	6,300	-0.01%
2020/12/08	0	0.00	3	128.00	127.50	-3	6,282	-0.05%
2020/12/07	11	128.82	14	127.96	126.50	-3	6,300	-0.05%
2020/12/04	9	131.22	6	131.25	131.50	3	6,201	0.05%
2020/12/03	68	129.31	7	129.71	128.50	61	6,161	0.99%
2020/12/02	6	127.75	13	127.96	129.50	-7	6,071	-0.12%
2020/12/01	1	124.50	4	123.13	124.00	-3	5,958	-0.05%
2020/11/30	2	122.50	6	124.00	122.00	-4	5,956	-0.07%
2020/11/27	22	120.66	18	121.53	121.50	4	5,926	0.07%
2020/11/26	0	0.00	1	118.00	118.50	-1	5,973	-0.02%
2020/11/25	0	115.50	0	0.00	115.00	0	5,985	0.00%
2020/11/24	10.1	120.51	0	0.00	118.50	10.1	5,963	0.17%
2020/11/23	4	121.63	8	120.63	121.00	-4	5,936	-0.07%
2020/11/20	0	0.00	1	117.50	118.00	-1	5,872	-0.02%
2020/11/19	7	117.64	4	117.13	118.00	3	5,907	0.05%
2020/11/18	4	118.00	10	118.50	116.50	-6	5,959	-0.10%
2020/11/17	1	115.50	0	0.00	115.50	1	5,992	0.02%
2020/11/16	9	116.61	0	0.00	116.50	9	6,150	0.15%
2020/11/13	1	115.00	4	113.63	115.00	-3	6,150	-0.05%
2020/11/12	4.1	114.49	12	114.29	113.00	-7.9	6,165	-0.13%
2020/11/11	6	112.25	4	112.63	113.50	2	6,200	0.03%
2020/11/10	0	0.00	4	111.75	111.50	-4	6,229	-0.06%
2020/11/09	1	110.00	2	108.50	108.50	-1	6,155	-0.02%
2020/11/06	11	108.95	10	109.00	109.00	1	6,121	0.02%
2020/11/05	3	109.67	5	108.90	109.50	-2	6,125	-0.03%
2020/11/04	4	104.00	8	106.06	107.00	-4	6,024	-0.07%
2020/11/03	12	103.29	26	102.56	102.50	-14	6,051	-0.23%
2020/11/02	14	100.89	6	101.45	103.00	8	6,219	0.13%
2020/10/30	4	96.20	2	95.95	94.00	2	6,125	0.03%
2020/10/29	2	98.20	3	99.20	98.20	-1	6,200	-0.02%
2020/10/28	2	104.75	2	105.25	102.00	0	6,242	0.00%
2020/10/27	1	102.50	1	103.00	103.50	0	6,455	0.00%
2020/10/26	6	104.75	1	104.00	102.50	5	6,551	0.08%
2020/10/23	0	0.00	1	105.50	106.00	-1	6,653	-0.02%
2020/10/22	0	0.00	3	104.00	104.00	-3	6,884	-0.04%
2020/10/21	1	104.50	2	105.00	104.00	-1	7,232	-0.01%
2020/10/20	3	104.33	0	0.00	104.00	3	7,524	0.04%
2020/10/19	0	0.00	3	104.33	105.00	-3	7,543	-0.04%
2020/10/16	4	101.63	2	102.00	100.00	2	7,669	0.03%
2020/10/15	1	100.50	1	102.00	101.00	0	7,813	0.00%
2020/10/14	1	103.50	0	0.00	102.00	1	8,008	0.01%
2020/10/13	2	102.25	0	0.00	102.00	2	8,209	0.02%
2020/10/12	3	104.67	2	104.50	102.50	1	8,285	0.01%
2020/10/07	1	102.50	2	104.75	103.50	-1	8,523	-0.01%
2020/10/06	1	104.50	1	104.50	105.00	0	8,631	0.00%
2020/10/05	1	103.50	1	104.50	104.50	0	8,730	0.00%
2020/09/30	5	101.90	2	103.25	104.00	3	8,985	0.03%
2020/09/29	2	101.75	1	101.00	100.00	1	9,062	0.01%
2020/09/28	0	0.00	3	103.67	104.00	-3	9,246	-0.03%
2020/09/25	10	104.10	8	100.38	101.00	2	9,398	0.02%
2020/09/24	2	105.00	6	106.92	104.50	-4	9,360	-0.04%
2020/09/23	7	110.57	7	110.57	110.50	0	9,338	0.00%
2020/09/22	8	115.94	0	0.00	113.50	8	9,371	0.09%
2020/09/21	7	120.64	1	120.00	119.00	6	9,553	0.06%
2020/09/18	16	123.53	12	123.04	124.00	4	9,579	0.04%
2020/09/17	2	121.00	3	120.50	121.00	-1	9,684	-0.01%
2020/09/16	4	122.88	2	123.25	120.00	2	9,909	0.02%
2020/09/15	14	125.07	12	123.67	122.00	2	10,093	0.02%
2020/09/14	1	123.50	2	123.50	123.50	-1	10,728	-0.01%
2020/09/10	1	118.50	1	119.00	119.00	0	11,142	0.00%
2020/09/09	1	116.00	3	118.33	119.50	-2	11,181	-0.02%
2020/09/08	3	118.67	1	118.00	118.00	2	11,265	0.02%
2020/09/07	2	120.25	1	119.50	119.50	1	11,292	0.01%
2020/09/04	0	0.00	6	119.75	123.50	-6	11,363	-0.05%
2020/09/03	4	121.00	6	121.83	120.50	-2	11,330	-0.02%
2020/09/02	1	121.00	4	121.38	119.50	-3	11,524	-0.03%
2020/09/01	15	116.50	11	116.05	119.50	4	11,532	0.03%
2020/08/31	7	119.43	1	117.50	119.00	6	11,530	0.05%
2020/08/28	0	0.00	1	118.50	119.50	-1	11,875	-0.01%
2020/08/27	5	118.40	1	122.50	120.00	4	11,921	0.03%
2020/08/26	3	121.83	2	122.50	121.00	1	12,008	0.01%
2020/08/25	2	123.75	3	126.00	124.50	-1	12,059	-0.01%
2020/08/24	1	120.00	2	119.75	122.50	-1	12,159	-0.01%
2020/08/21	6	118.92	7	118.86	119.00	-1	12,257	-0.01%
2020/08/20	6	121.42	0	0.00	119.00	6	12,317	0.05%
2020/08/19	5	134.30	1	135.50	132.00	4	12,401	0.03%
2020/08/18	0	0.00	3	136.67	135.00	-3	12,520	-0.02%
2020/08/17	15	135.77	21	137.76	136.50	-6	12,700	-0.05%
2020/08/14	2	133.75	3	134.33	135.50	-1	12,986	-0.01%
2020/08/13	1	134.50	3	133.33	130.50	-2	13,286	-0.02%
2020/08/11	7	131.21	5	131.40	130.50	2	13,753	0.01%
2020/08/10	25	135.30	23	132.02	132.50	2	14,005	0.01%
2020/08/07	56.1	142.23	10	137.60	138.00	46.1	14,014	0.33%
2020/08/06	11	141.59	11	142.09	141.00	0	14,069	0.00%
2020/08/05	17	132.21	0	0.00	132.00	17	13,832	0.12%
2020/08/04	2	133.50	8	133.44	135.50	-6	13,875	-0.04%
2020/08/03	14	130.07	22	130.86	129.00	-8	14,105	-0.06%
2020/07/31	3	131.83	10	126.65	134.50	-7	14,435	-0.05%
2020/07/30	30	126.50	35	125.37	124.50	-5	14,296	-0.03%
2020/07/29	21	124.12	22	128.14	124.00	-1	14,243	-0.01%
2020/07/28	14.1	129.95	3	126.83	127.50	11.1	14,123	0.08%
2020/07/27	12	127.54	1	134.50	126.50	11	13,939	0.08%
2020/07/24	12	142.29	56	134.18	134.50	-44	13,648	-0.32%
2020/07/23	4	147.88	4	147.75	148.50	0	13,462	0.00%
2020/07/22	59	148.75	3	150.17	146.50	56	13,540	0.41%
2020/07/21	2	146.50	2	147.00	145.00	0	13,434	0.00%
2020/07/20	5	143.60	4	145.13	147.00	1	13,443	0.01%
2020/07/17	6	142.08	9	143.33	140.50	-3	13,369	-0.02%
2020/07/15	36	145.06	30	137.50	138.50	6	13,521	0.04%
2020/07/14	2	143.00	4	144.38	143.00	-2	13,658	-0.01%
2020/07/13	5	144.80	11	143.50	142.50	-6	13,714	-0.04%
2020/07/10	18	140.11	0	0.00	139.00	18	13,873	0.13%
2020/07/09	5	142.60	5	143.00	144.00	0	14,044	0.00%
2020/07/08	3	138.33	8	140.00	138.50	-5	14,086	-0.04%
2020/07/07	7	137.29	5	137.90	135.50	2	14,123	0.01%
2020/07/06	16	139.13	16	131.72	141.50	0	14,040	0.00%
2020/07/03	2	129.00	0	0.00	129.50	2	14,054	0.01%
2020/07/02	0	0.00	3	129.50	129.00	-3	14,219	-0.02%
2020/07/01	4	130.00	3	130.00	129.50	1	14,228	0.01%
2020/06/30	6	132.33	8.1	130.31	130.00	-2.1	14,122	-0.02%
2020/06/29	5	125.80	1	126.00	125.00	4	13,947	0.03%
2020/06/24	0	0.00	3	130.67	130.00	-3	13,953	-0.02%
2020/06/23	11	129.00	16	129.69	131.50	-5	14,096	-0.04%
2020/06/22	24	126.46	24	126.69	126.00	0	14,008	0.00%
2020/06/19	14	129.57	15	128.57	124.50	-1	13,904	-0.01%
2020/06/18	6	123.75	10	122.30	125.50	-4	13,283	-0.03%
2020/06/17	2	115.25	3	116.17	114.50	-1	12,929	-0.01%
2020/06/16	2	115.50	3	116.17	115.00	-1	13,007	-0.01%
2020/06/15	2	116.50	1	118.50	113.50	1	12,999	0.01%
2020/06/12	1	112.50	2	114.50	117.00	-1	12,974	-0.01%
2020/06/11	7	118.86	8	119.75	116.50	-1	12,975	-0.01%
2020/06/10	3	120.00	4	120.38	117.50	-1	12,897	-0.01%
2020/06/09	22	121.95	11	121.18	119.00	11	12,922	0.09%
2020/06/08	6	121.33	3	119.83	119.00	3	12,756	0.02%
2020/06/05	8	120.25	12	120.42	120.00	-4	12,754	-0.03%
2020/06/04	13	119.23	18	119.67	120.00	-5	12,691	-0.04%
2020/06/03	1	114.00	5	114.70	114.00	-4	12,381	-0.03%
2020/06/02	3	113.33	6	116.08	112.50	-3	12,366	-0.02%
2020/06/01	8	115.13	2	115.75	113.00	6	12,409	0.05%
2020/05/29	9	113.11	4	112.50	114.50	5	12,404	0.04%
2020/05/28	5	115.00	6	115.83	114.00	-1	12,423	-0.01%
2020/05/27	22	120.00	11	117.95	116.50	11	12,381	0.09%
2020/05/26	12	123.75	22	119.91	123.50	-10	12,251	-0.08%
2020/05/25	6	118.75	6	119.67	119.00	0	12,106	0.00%
2020/05/22	6	121.00	4	120.88	116.50	2	11,952	0.02%
2020/05/21	22	123.00	27.5	123.09	124.00	-5.5	11,722	-0.05%
2020/05/20	6	114.42	15	113.90	117.00	-9	11,378	-0.08%
2020/05/19	8	110.00	53	109.02	110.00	-45	11,042	-0.41%
2020/05/18	45	103.36	7	104.57	103.00	38	10,809	0.35%
2020/05/15	17	101.12	26	100.76	105.00	-9	10,827	-0.08%
2020/05/14	3	98.67	0	0.00	96.50	3	10,511	0.03%
2020/05/13	10	99.98	3	101.63	98.40	7	10,449	0.07%
2020/05/12	0	0.00	30.3	101.03	104.00	-30.3	10,347	-0.29%
2020/05/11	16	103.56	4	103.50	101.00	12	10,300	0.12%
2020/05/08	4	101.38	6.1	101.58	100.50	-2.1	10,162	-0.02%
2020/05/07	8	98.10	19	99.59	101.50	-11	9,789	-0.11%
2020/05/06	2	91.00	12	91.49	92.70	-10	9,386	-0.11%
2020/05/05	3	89.23	2	90.90	88.60	1	9,305	0.01%
2020/05/04	3	87.30	3	88.40	89.00	0	9,311	0.00%
2020/04/30	26	90.31	4	91.18	90.50	22	9,313	0.24%
2020/04/29	2	90.20	3	90.30	90.30	-1	9,302	-0.01%
2020/04/28	4	89.78	3	90.47	90.00	1	9,320	0.01%
2020/04/27	24	90.39	13	90.42	92.00	11	9,225	0.12%
2020/04/24	3	88.17	5	88.48	88.00	-2	9,086	-0.02%
2020/04/23	7	88.13	7	88.23	87.70	0	9,035	0.00%
2020/04/22	5	88.00	4	87.20	88.70	1	8,902	0.01%
2020/04/21	13	90.43	8	91.06	89.20	5	8,804	0.06%
2020/04/20	10	89.81	15	89.38	90.20	-5	8,661	-0.06%
2020/04/17	22	88.46	17	89.73	87.30	5	8,547	0.06%
2020/04/16	8	88.13	17	86.62	86.50	-9	8,339	-0.11%
2020/04/15	16	86.85	3	87.87	84.50	13	8,184	0.16%
2020/04/14	6	81.58	12	82.81	86.00	-6	7,972	-0.08%
2020/04/13	3	77.53	8	78.48	78.20	-5	7,791	-0.06%
2020/04/10	18	76.71	15	77.55	76.00	3	7,578	0.04%
2020/04/09	3	77.20	3	78.43	76.00	0	7,619	0.00%
2020/04/08	8	78.09	3	78.50	77.70	5	7,540	0.07%
2020/04/07	3	78.20	6	78.13	78.70	-3	7,374	-0.04%
2020/04/06	3	72.07	1	70.50	73.90	2	7,322	0.03%
2020/04/01	1	69.00	3	69.77	71.00	-2	7,290	-0.03%
2020/03/31	5	70.92	8	70.68	69.10	-3	7,274	-0.04%
2020/03/30	5	68.66	4	66.00	69.50	1	7,220	0.01%
2020/03/27	18	72.08	6	72.63	69.20	12	7,209	0.17%
2020/03/26	11	69.69	12	70.27	71.00	-1	7,219	-0.01%
2020/03/25	12	69.15	8	68.96	69.50	4	7,200	0.06%
2020/03/24	5	62.08	8	62.48	63.20	-3	7,195	-0.04%
2020/03/23	4	55.30	5	57.02	57.50	-1	7,182	-0.01%
2020/03/20	22	57.88	24	58.58	57.30	-2	7,242	-0.03%
2020/03/19	4	57.03	8	59.08	55.30	-4	7,162	-0.06%
2020/03/18	3	66.10	4	65.33	61.40	-1	7,198	-0.01%
2020/03/17	7	66.86	12	66.21	64.80	-5	7,168	-0.07%
2020/03/16	7	75.51	3	73.37	69.80	4	7,172	0.06%
2020/03/13	2	73.10	0	0.00	75.80	2	7,254	0.03%
2020/03/12	3	85.20	2	82.15	81.10	1	7,460	0.01%
2020/03/11	2	90.45	5	90.90	90.00	-3	7,486	-0.04%
2020/03/10	2	87.50	2	84.40	89.00	0	7,626	0.00%
2020/03/09	8	89.71	5	87.94	87.30	3	7,609	0.04%
2020/03/06	4	93.20	5	93.18	92.30	-1	7,687	-0.01%
2020/03/05	5	93.94	5	95.56	92.10	0	7,712	0.00%
2020/03/04	11	93.88	3	93.30	93.10	8	7,659	0.10%
2020/03/03	4	96.60	9	95.47	97.00	-5	7,837	-0.06%
2020/03/02	12	90.25	2	89.45	88.80	10	7,769	0.13%
2020/02/27	7	95.23	8	95.81	93.30	-1	7,822	-0.01%
2020/02/26	7	100.14	4	98.53	96.50	3	8,113	0.04%
2020/02/21	0	0.00	1	107.50	105.50	-1	9,085	-0.01%
2020/02/20	3	110.50	2	110.50	108.00	1	9,142	0.01%
2020/02/19	10	109.05	13	109.69	110.50	-3	9,216	-0.03%
2020/02/18	11	109.50	11	108.32	109.00	0	9,281	0.00%
2020/02/17	3	102.67	1	103.50	103.00	2	9,100	0.02%
2020/02/14	1	103.00	2	102.50	101.50	-1	9,128	-0.01%
2020/02/13	2	101.50	1	101.00	102.00	1	9,198	0.01%
2020/02/12	3	98.80	2	99.80	100.00	1	9,111	0.01%
2020/02/07	3	97.37	3	96.87	96.00	0	9,349	0.00%
2020/02/06	1	97.10	1	96.90	97.10	0	9,485	0.00%
2020/02/05	2	99.00	2	99.55	99.00	0	9,511	0.00%
2020/02/04	3	99.17	2	99.30	100.00	1	9,683	0.01%
2020/02/03	0	0.00	3	94.97	97.20	-3	9,800	-0.03%
2020/01/31	3	99.60	1	99.00	99.80	2	10,004	0.02%
2020/01/30	1	104.00	0	0.00	103.50	1	10,358	0.01%
2020/01/20	0	0.00	1	115.50	114.50	-1	10,612	-0.01%
2020/01/17	14	115.00	13	113.77	113.00	1	11,359	0.01%
2020/01/16	0	0.00	2.2	113.54	113.50	-2.2	12,015	-0.02%
2020/01/15	1	116.00	1	119.00	116.00	0	12,587	0.00%
2020/01/14	3	120.33	2	119.75	118.00	1	12,688	0.01%
2020/01/13	1	116.00	3	114.83	116.50	-2	12,599	-0.02%
2020/01/10	1	113.00	0	0.00	112.00	1	12,586	0.01%
2020/01/09	1	112.00	0	0.00	112.50	1	12,537	0.01%
2020/01/08	21	113.48	22	109.00	109.00	-1	12,484	-0.01%
2020/01/07	3	117.50	2	115.75	113.50	1	12,440	0.01%
2020/01/06	1	121.00	1	123.00	121.00	0	12,421	0.00%
2020/01/03	8	121.94	37	120.41	121.00	-29	12,397	-0.23%
2020/01/02	1	117.00	3	117.67	118.00	-2	12,227	-0.02%
2019/12/31	4	116.75	4	115.88	117.00	0	12,227	0.00%
2019/12/30	37	117.09	9	115.67	115.50	28	12,238	0.23%
2019/12/27	9	110.56	2	110.75	111.50	7	12,064	0.06%
2019/12/26	1	108.50	3	110.33	108.50	-2	12,027	-0.02%
2019/12/25	11	107.55	11	108.00	108.00	0	12,041	0.00%
2019/12/24	2	110.00	1	109.00	109.00	1	12,099	0.01%
2019/12/23	23	106.74	23	106.67	107.50	0	12,070	0.00%
2019/12/20	6	115.33	2	114.50	113.00	4	11,808	0.03%
2019/12/19	2	114.25	5	115.90	117.50	-3	11,763	-0.03%
2019/12/18	2	114.50	1	115.00	112.50	1	11,718	0.01%
2019/12/17	15	116.67	17	117.03	117.50	-2	11,857	-0.02%
2019/12/16	1	113.50	3	112.33	113.50	-2	11,872	-0.02%
2019/12/13	2	110.75	4	111.50	111.00	-2	12,080	-0.02%
2019/12/12	1	111.00	1	111.00	108.50	0	12,109	0.00%
2019/12/11	1	111.00	0	0.00	111.00	1	12,067	0.01%
2019/12/10	5	110.00	9	110.06	112.50	-4	11,987	-0.03%
2019/12/09	6	114.00	2	113.75	108.00	4	11,842	0.03%
2019/12/06	1	115.50	2	113.50	116.00	-1	11,650	-0.01%
2019/12/05	1	115.50	2	114.50	113.00	-1	11,643	-0.01%
2019/12/04	0	0.00	1	112.50	112.00	-1	11,571	-0.01%
2019/12/03	19	111.79	16	111.53	110.50	3	11,796	0.03%
2019/12/02	6	108.83	6	107.00	109.00	0	11,729	0.00%
2019/11/29	16	111.59	18	112.56	111.00	-2	11,693	-0.02%
2019/11/28	26	115.75	24	115.46	112.00	2	11,640	0.02%
2019/11/27	27	113.44	29	114.05	113.00	-2	11,496	-0.02%
2019/11/26	11	111.41	7	112.00	114.50	4	11,571	0.03%
2019/11/25	39	113.26	51	113.19	112.50	-12	11,565	-0.10%
2019/11/22	30	108.62	18	107.64	110.00	12	11,392	0.11%
2019/11/21	12	100.58	28.1	98.35	103.50	-16.1	11,252	-0.14%
2019/11/20	21	94.81	23	98.19	94.30	-2	11,440	-0.02%
2019/11/19	9	96.53	10	96.72	97.70	-1	11,547	-0.01%
2019/11/18	30	96.50	23	95.69	97.20	7	11,499	0.06%
2019/11/15	21	94.76	9	95.77	93.40	12	11,470	0.10%
2019/11/14	4	94.55	14	95.21	96.00	-10	11,598	-0.09%
2019/11/13	22	92.75	28	94.04	94.50	-6	11,591	-0.05%
2019/11/12	17	94.81	30	95.57	93.00	-13	11,834	-0.11%
2019/11/11	10	93.10	0	0.00	93.10	10	12,086	0.08%
2019/11/08	1	95.90	19	94.86	94.80	-18	12,185	-0.15%
2019/11/07	21	96.38	13	95.57	94.00	8	12,217	0.07%
2019/11/06	26	97.53	15	98.33	98.50	11	12,136	0.09%
2019/11/05	13	97.55	6	98.60	97.50	7	12,079	0.06%
2019/11/04	2	101.25	10	100.90	101.50	-8	11,944	-0.07%
2019/11/01	10	100.44	18	100.41	99.10	-8	11,866	-0.07%
2019/10/31	19	99.80	24	99.54	99.50	-5	11,760	-0.04%
2019/10/30	14	99.08	27	98.59	100.50	-13	11,680	-0.11%
2019/10/29	61	98.55	36	99.41	97.00	25	11,515	0.22%
2019/10/28	17	96.24	12	96.21	96.10	5	11,397	0.04%
2019/10/25	44	94.56	42	93.35	96.80	2	11,426	0.02%
2019/10/24	12	85.13	34.6	86.46	89.10	-22.6	10,783	-0.21%
2019/10/23	22	81.06	30	81.54	81.00	-8	10,243	-0.08%
2019/10/22	7	76.26	5	76.70	76.80	2	9,768	0.02%
2019/10/21	2	74.80	0	0.00	74.70	2	10,005	0.02%
2019/10/18	1	75.00	1	74.40	73.80	0	10,075	0.00%
2019/10/17	1	73.30	0	0.00	73.60	1	10,138	0.01%
2019/10/16	3	73.73	6	73.48	73.50	-3	10,220	-0.03%
2019/10/15	1	73.50	2	73.85	73.50	-1	10,406	-0.01%
2019/10/14	2	73.10	2	74.00	74.00	0	10,542	0.00%
2019/10/09	3	72.93	4	71.68	72.10	-1	10,655	-0.01%
2019/10/08	4	72.88	3	72.17	72.00	1	10,693	0.01%
2019/10/07	3	73.67	6	73.42	73.80	-3	10,919	-0.03%
2019/10/04	8	73.68	3	73.40	73.30	5	11,180	0.04%
2019/10/03	1	74.00	3	74.37	74.70	-2	11,371	-0.02%
2019/10/01	4	74.98	2	75.35	75.30	2	11,784	0.02%
2019/09/27	6	74.23	3	74.17	73.50	3	11,768	0.03%
2019/09/26	1	77.60	4	77.95	75.80	-3	11,685	-0.03%
2019/09/25	5	77.10	14	77.76	77.10	-9	11,670	-0.08%
2019/09/24	13	77.78	5	78.10	77.30	8	11,763	0.07%
2019/09/23	6	78.43	5	78.44	79.30	1	11,736	0.01%
2019/09/20	35	79.15	25	79.59	78.20	10	11,931	0.08%
2019/09/19	6	78.92	20	78.58	78.90	-14	11,853	-0.12%
2019/09/18	34	78.21	30	78.31	78.00	4	11,741	0.03%
2019/09/17	6	76.43	9	76.61	76.40	-3	11,504	-0.03%
2019/09/16	4	74.85	3	74.83	74.60	1	11,458	0.01%
2019/09/12	1	75.30	2	75.15	75.00	-1	11,634	-0.01%
2019/09/11	2	74.85	2	74.99	74.60	0	11,843	0.00%
2019/09/10	4	74.58	1	75.60	74.30	3	11,880	0.03%
2019/09/09	3	74.80	7	74.23	75.30	-4	11,967	-0.03%
2019/09/06	8	75.53	14.9	76.01	74.70	-6.9	11,904	-0.06%
2019/09/05	39	77.31	43	77.00	77.00	-4	11,765	-0.03%
2019/09/04	22	75.13	7	75.46	75.30	15	11,511	0.13%
2019/09/03	2	74.70	9	74.77	74.60	-7	11,496	-0.06%
2019/09/02	14	74.92	13	74.29	75.30	1	11,516	0.01%
2019/08/30	18	75.42	17	76.63	74.40	1	11,497	0.01%
2019/08/29	49	75.88	12	77.44	75.60	37	11,357	0.33%
2019/08/28	12	77.88	35	78.91	77.50	-23	11,208	-0.21%
2019/08/27	18	81.40	6	82.03	80.60	12	11,077	0.11%
2019/08/26	58	82.57	12	81.28	80.60	46	10,906	0.42%
2019/08/23	38	84.84	139	82.16	86.50	-101	10,601	-0.95%	大賣/鉅額交易
2019/08/22	18	79.44	40	79.35	78.70	-22	10,158	-0.22%
2019/08/21	10	76.50	9	76.84	76.40	1	9,990	0.01%
2019/08/20	9	76.42	9	77.09	76.00	0	10,071	0.00%
2019/08/19	38	75.68	49	75.29	76.40	-11	10,024	-0.11%
2019/08/16	16	74.34	14	74.58	73.50	2	9,770	0.02%
2019/08/15	14	74.87	3	74.57	74.00	11	9,800	0.11%
2019/08/14	21	76.95	60	77.55	78.50	-39	9,599	-0.41%
2019/08/13	6	72.72	1	72.90	71.40	5	9,326	0.05%
2019/08/12	2	74.90	4	73.93	75.30	-2	9,348	-0.02%
2019/08/08	13	72.22	11	73.00	73.00	2	9,393	0.02%
2019/08/07	6	74.52	2	74.85	72.30	4	9,437	0.04%
2019/08/06	8	72.83	7	73.66	74.70	1	9,503	0.01%
2019/08/05	5	74.08	16	75.01	73.60	-11	9,496	-0.12%
2019/08/02	6	75.57	18	75.10	74.20	-12	9,522	-0.13%
2019/08/01	15	78.15	18	77.93	78.30	-3	9,504	-0.03%
2019/07/31	4	76.53	8	76.88	77.10	-4	9,491	-0.04%
2019/07/30	216	79.01	75	77.11	77.00	141	9,502	1.48%	大買/鉅額交易
2019/07/29	11	79.05	17	76.72	79.70	-6	9,275	-0.06%
2019/07/26	2	73.80	3	75.00	74.70	-1	9,056	-0.01%
2019/07/25	4	74.00	59	74.23	73.50	-55	9,211	-0.60%
2019/07/24	6	71.80	5	72.28	72.30	1	9,140	0.01%
2019/07/23	66	72.97	13	74.36	71.40	53	9,094	0.58%
2019/07/22	6	72.20	7	72.44	71.90	-1	8,839	-0.01%
2019/07/19	18	72.14	4	71.15	72.50	14	8,902	0.16%
2019/07/18	2	70.40	4	71.43	70.40	-2	8,974	-0.02%
2019/07/17	6	70.62	3	71.27	70.90	3	9,181	0.03%
2019/07/16	54	72.82	60	72.73	73.00	-6	9,229	-0.07%
2019/07/15	28	72.02	27	72.07	72.00	1	9,369	0.01%
2019/07/12	4	70.80	12	70.12	69.70	-8	9,476	-0.08%
2019/07/11	9	71.59	23	71.08	72.30	-14	9,513	-0.15%
2019/07/10	17	70.65	2.7	70.81	70.00	14.3	9,485	0.15%
2019/07/09	1	68.20	10.2	65.88	67.30	-9.2	9,313	-0.10%
2019/07/08	7	64.56	8	64.14	64.60	-1	9,122	-0.01%
2019/07/05	2	60.00	13	59.76	60.30	-11	9,034	-0.12%
2019/07/04	1	58.90	1	60.00	59.00	0	9,140	0.00%
2019/07/03	0	0.00	1	59.80	58.80	-1	9,129	-0.01%
2019/07/02	1	59.20	0	0.00	59.20	1	9,223	0.01%
2019/07/01	10	59.90	4	59.28	59.70	6	9,365	0.06%
2019/06/27	19	58.19	21	58.32	58.00	-2	9,301	-0.02%
2019/06/26	1	57.60	2	56.80	57.20	-1	9,081	-0.01%
2019/06/24	0	0.00	10	56.30	56.30	-10	8,955	-0.11%
2019/06/21	18	56.14	14	56.00	55.70	4	8,942	0.04%
2019/06/20	11	53.66	5	55.64	56.80	6	8,911	0.07%
2019/06/19	31	52.90	26	52.30	53.80	5	8,762	0.06%
2019/06/18	9	49.30	0	0.00	49.30	9	8,615	0.10%
2019/06/17	10	49.73	3	49.50	49.65	7	8,725	0.08%
2019/06/14	3	52.27	0	0.00	51.60	3	8,769	0.03%
2019/06/13	1	53.20	2	53.65	53.10	-1	8,808	-0.01%
2019/06/11	0	0.00	6	54.22	53.60	-6	9,015	-0.07%
2019/06/10	13	53.86	2	53.50	53.90	11	9,036	0.12%
2019/06/06	2	52.25	2	52.15	52.30	0	9,038	0.00%
2019/06/05	1	51.80	12	52.73	51.80	-11	9,100	-0.12%
2019/06/04	3	52.57	1	52.30	51.70	2	9,118	0.02%
2019/06/03	6	52.28	5	52.50	52.90	1	9,219	0.01%
2019/05/31	2	53.25	3	53.67	52.80	-1	9,367	-0.01%
2019/05/30	3	52.73	4	52.53	53.40	-1	9,524	-0.01%
2019/05/29	9	52.04	1	51.30	51.60	8	9,880	0.08%
2019/05/28	6	54.47	4	54.65	54.70	2	9,896	0.02%
2019/05/27	10	54.77	15	54.37	54.50	-5	10,205	-0.05%
2019/05/24	5	57.80	3	58.27	56.90	2	10,194	0.02%
2019/05/23	1	57.30	1	57.00	57.30	0	10,341	0.00%
2019/05/22	4	59.00	4	59.03	57.30	0	10,728	0.00%
2019/05/21	2	58.15	8	57.49	59.00	-6	10,746	-0.06%
2019/05/20	9	56.58	24	56.53	56.10	-15	10,807	-0.14%
2019/05/17	21	59.54	3	58.57	57.80	18	10,813	0.17%
2019/05/16	8	59.68	5	59.56	58.20	3	10,805	0.03%
2019/05/15	2	58.95	6	58.50	59.00	-4	10,961	-0.04%
2019/05/14	32	55.89	31	57.09	57.60	1	11,067	0.01%
2019/05/13	7	55.66	3	56.23	55.30	4	11,229	0.04%
2019/05/10	0	0.00	4	57.43	57.20	-4	11,531	-0.03%
2019/05/09	7	59.04	7	59.14	58.10	0	11,897	0.00%
2019/05/08	5	60.34	4	60.35	60.50	1	12,040	0.01%
2019/05/07	5	60.66	9	60.53	60.30	-4	12,176	-0.03%
2019/05/06	6	59.23	1	58.60	58.40	5	12,489	0.04%
2019/05/03	4	61.18	5	61.20	61.70	-1	13,191	-0.01%
2019/05/02	6	61.05	6	60.77	61.00	0	13,595	0.00%
2019/04/30	0	0.00	6	57.90	58.30	-6	14,103	-0.04%
2019/04/29	10	57.41	7	57.87	57.60	3	14,579	0.02%
2019/04/26	7	57.21	2	57.20	57.30	5	14,566	0.03%
2019/04/25	3	58.97	2	59.80	59.10	1	14,486	0.01%
2019/04/24	2	58.75	3	59.47	58.20	-1	14,376	-0.01%
2019/04/23	4	60.33	5	61.42	60.50	-1	14,191	-0.01%
2019/04/22	16	62.13	22	62.65	63.20	-6	13,925	-0.04%
2019/04/19	26	60.41	23	60.02	60.70	3	13,710	0.02%
2019/04/18	5	58.10	20	58.15	58.20	-15	13,489	-0.11%
2019/04/17	12	56.58	12	56.12	56.10	0	13,274	0.00%
2019/04/16	11	56.51	17	56.52	57.20	-6	13,224	-0.05%
2019/04/15	18	55.56	5	54.86	55.90	13	13,015	0.10%
2019/04/11	6	54.33	0	0.00	52.30	6	12,954	0.05%
2019/04/10	6	52.13	11.1	52.63	53.70	-5.1	12,825	-0.04%
2019/04/09	5	52.00	5	52.60	51.50	0	12,732	0.00%
2019/04/08	12	52.90	8	53.44	52.00	4	12,803	0.03%
2019/04/03	3	52.10	4	52.78	51.60	-1	12,808	-0.01%
2019/04/02	4	51.90	4	51.68	51.60	0	12,697	0.00%
2019/04/01	1	50.30	1	50.40	50.30	0	12,639	0.00%
2019/03/29	1	49.30	3	49.82	49.95	-2	12,660	-0.02%
2019/03/28	1	49.20	1	49.80	49.15	0	13,128	0.00%
2019/03/27	12	49.78	2	50.50	49.80	10	13,191	0.08%
2019/03/26	3	50.47	3	50.60	50.10	0	13,266	0.00%
2019/03/25	10	49.86	6	50.28	49.95	4	13,319	0.03%
2019/03/22	3	51.43	14	51.65	51.60	-11	13,402	-0.08%
2019/03/21	1	51.90	1	52.50	52.40	0	13,469	0.00%
2019/03/20	3	51.27	31	51.86	52.20	-28	13,595	-0.21%
2019/03/19	10	50.48	19	51.41	49.95	-9	13,462	-0.07%
2019/03/18	2	49.65	6	49.57	49.80	-4	13,260	-0.03%
2019/03/15	26	48.74	1	48.80	49.00	25	13,210	0.19%
2019/03/14	3	49.63	3	50.73	49.70	0	13,078	0.00%
2019/03/13	6	49.51	9	49.71	50.30	-3	13,182	-0.02%
2019/03/12	6	49.97	6	50.27	49.55	0	13,176	0.00%
2019/03/11	9	50.39	2	49.70	49.35	7	13,420	0.05%
2019/03/08	4	49.60	2	50.10	50.60	2	13,452	0.01%
2019/03/07	17	50.57	2	50.90	50.50	15	13,434	0.11%
2019/03/06	6	53.18	3	53.37	51.50	3	13,415	0.02%
2019/03/05	23	53.82	28	54.05	54.20	-5	13,257	-0.04%
2019/03/04	25	54.72	61	53.50	55.50	-36	13,312	-0.27%
2019/02/27	16	50.10	1	51.30	51.40	15	12,885	0.12%
2019/02/26	12	51.00	47	51.34	51.40	-35	12,737	-0.27%
2019/02/25	4	49.21	30	49.34	49.60	-26	12,345	-0.21%
2019/02/22	64	49.05	5	48.73	48.60	59	12,298	0.48%
2019/02/21	41	50.63	59	50.97	50.60	-18	12,262	-0.15%
2019/02/20	2	48.80	5	48.53	49.00	-3	12,080	-0.02%
2019/02/19	6	49.41	24	49.90	49.20	-18	12,027	-0.15%
2019/02/18	38	48.97	8	49.68	48.65	30	11,934	0.25%
2019/02/15	28	48.94	22	49.63	48.90	6	11,918	0.05%
2019/02/14	40	49.91	31	50.88	49.05	9	11,862	0.08%
2019/02/13	25	49.76	22	50.75	49.80	3	11,648	0.03%
2019/02/12	36	50.23	26	49.93	49.70	10	11,521	0.09%
2019/02/11	22	49.55	32	49.12	50.60	-10	11,339	-0.09%
2019/01/30	16	45.45	31	44.96	46.00	-15	11,067	-0.14%
2019/01/29	17	42.87	7	43.24	43.05	10	10,767	0.09%
2019/01/28	36	43.93	64	44.14	43.70	-28	10,638	-0.26%
2019/01/25	81	44.11	37.5	44.36	43.30	43.5	10,669	0.41%
2019/01/24	60	45.98	55	45.96	44.30	5	10,534	0.05%
2019/01/23	14	42.76	15	42.72	44.65	-1	9,951	-0.01%
2019/01/22	50	41.12	71	41.94	42.35	-21	9,846	-0.21%
2019/01/21	6	39.83	17	40.05	41.35	-11	9,429	-0.12%
2019/01/18	1	36.75	1	37.75	37.60	0	9,279	0.00%
2019/01/17	0	0.00	5	36.55	36.50	-5	9,559	-0.05%
2019/01/15	0	0.00	1	37.00	36.90	-1	10,197	-0.01%
2019/01/14	1	36.85	1	36.50	36.95	0	10,678	0.00%
2019/01/11	2	36.95	0	0.00	36.60	2	10,779	0.02%
2019/01/10	6	37.58	5	36.77	36.45	1	10,893	0.01%
2019/01/09	4	37.45	11	37.45	37.00	-7	11,005	-0.06%
2019/01/08	2	38.15	1	37.70	37.95	1	11,048	0.01%
2019/01/07	1	38.20	12	38.34	39.00	-11	11,267	-0.10%
2019/01/04	13	37.51	1	37.55	37.50	12	11,269	0.11%
2019/01/03	1	38.80	1	38.60	38.60	0	11,357	0.00%
2019/01/02	1	40.15	5	38.00	38.00	-4	11,452	-0.03%
2018/12/28	0	0.00	17	38.69	38.90	-17	11,477	-0.15%
2018/12/27	2	38.15	3	38.55	38.40	-1	11,562	-0.01%
2018/12/26	3	38.22	2	39.25	37.35	1	11,528	0.01%
2018/12/25	3	37.68	4	37.96	38.75	-1	11,555	-0.01%
2018/12/24	7	38.51	8	38.10	38.60	-1	11,840	-0.01%
2018/12/22	1	36.90	5	36.88	37.00	-4	11,913	-0.03%
2018/12/21	28	39.28	17	38.79	37.60	11	12,033	0.09%
2018/12/20	14	38.06	3	37.52	37.90	11	11,750	0.09%
2018/12/19	1	36.95	5	37.28	38.00	-4	12,407	-0.03%
2018/12/18	3	36.97	0	0.00	36.10	3	12,602	0.02%
2018/12/17	1	37.50	3	38.67	37.30	-2	12,754	-0.02%
2018/12/14	3	38.23	3	38.02	38.00	0	12,727	0.00%
2018/12/13	23	37.59	4	37.30	37.15	19	12,739	0.15%
2018/12/12	1	36.05	5	36.51	36.10	-4	12,723	-0.03%
2018/12/11	2	35.55	4	35.70	35.70	-2	13,076	-0.02%
2018/12/10	1	35.20	1	35.15	35.00	0	13,446	0.00%
2018/12/07	2	34.80	2	34.90	35.05	0	13,978	0.00%
2018/12/06	4	36.41	7	34.54	34.05	-3	14,042	-0.02%
2018/12/05	5	37.87	1	37.35	37.50	4	14,081	0.03%
2018/12/04	9	39.11	7	39.35	38.50	2	14,113	0.01%
2018/12/03	4	37.45	6	37.87	38.00	-2	13,929	-0.01%
2018/11/30	4	36.41	5	36.49	36.30	-1	13,977	-0.01%
2018/11/29	5	37.12	4	37.40	36.25	1	14,135	0.01%
2018/11/28	4	36.49	1	36.60	36.60	3	14,249	0.02%
2018/11/27	11	37.43	26	37.85	36.55	-15	14,571	-0.10%
2018/11/26	2	35.88	4	36.26	36.55	-2	14,798	-0.01%
2018/11/23	1	35.55	3	35.93	35.70	-2	14,888	-0.01%
2018/11/22	2	36.70	1	36.40	35.95	1	14,912	0.01%
2018/11/21	21	36.43	2	36.75	36.45	19	14,938	0.13%
2018/11/20	4	37.15	3	36.93	36.50	1	14,941	0.01%
2018/11/19	19	35.93	20	37.49	37.80	-1	14,780	-0.01%
2018/11/16	1	34.70	9	34.98	34.80	-8	14,501	-0.06%
2018/11/15	7	33.78	3	34.27	34.30	4	14,406	0.03%
2018/11/14	6	34.84	0	0.00	34.00	6	14,326	0.04%
2018/11/13	1	32.15	1	32.65	35.05	0	14,212	0.00%
2018/11/12	2	34.78	2	33.98	34.10	0	14,102	0.00%
2018/11/09	5	34.66	1	35.40	35.50	4	14,002	0.03%
2018/11/08	10	37.00	22	35.01	34.80	-12	13,889	-0.09%
2018/11/07	3	36.08	17	35.87	36.65	-14	13,747	-0.10%
2018/11/06	15	37.26	7	36.62	35.05	8	13,662	0.06%
2018/11/05	2	36.83	1	36.55	36.60	1	13,506	0.01%
2018/11/02	11	36.56	10	36.90	36.30	1	13,376	0.01%
2018/11/01	10	35.52	18	35.79	36.30	-8	13,143	-0.06%
2018/10/31	1	31.60	12	32.18	33.75	-11	12,878	-0.09%
2018/10/30	9	29.91	3	30.30	30.70	6	12,651	0.05%
2018/10/29	8	33.31	9	32.92	31.35	-1	12,228	-0.01%
2018/10/26	8	34.04	7	34.67	33.20	1	11,840	0.01%
2018/10/25	23	36.94	11	37.26	35.50	12	11,427	0.11%
2018/10/24	22	38.96	12	38.60	39.40	10	11,058	0.09%
2018/10/23	11	38.19	7	38.35	38.00	4	10,736	0.04%
2018/10/22	8	37.15	15	37.18	37.75	-7	10,320	-0.07%
2018/10/19	10	35.20	1	35.00	35.50	9	9,808	0.09%
2018/10/18	2	36.33	2	35.98	36.40	0	9,661	0.00%
2018/10/17	0	0.00	11	35.51	35.55	-11	9,509	-0.12%
2018/10/16	2	34.03	1	34.30	34.90	1	9,299	0.01%
2018/10/15	3	35.48	3	35.07	33.75	0	9,145	0.00%
2018/10/12	10	33.50	0	0.00	34.65	10	8,841	0.11%
2018/10/11	32	31.17	2	31.90	31.50	30	8,767	0.34%
2018/10/09	5	34.24	4	34.49	34.00	1	8,557	0.01%
2018/10/08	10	35.27	10	34.62	33.85	0	8,362	0.00%
2018/10/05	1	35.95	10	36.90	37.10	-9	8,143	-0.11%
2018/10/04	0	0.00	1	37.55	37.05	-1	7,948	-0.01%
2018/10/03	1	38.20	6	37.02	37.00	-5	7,846	-0.06%
2018/10/02	5	39.83	1	38.40	37.75	4	7,676	0.05%
2018/09/28	10	39.00	3.5	39.94	39.95	6.5	7,163	0.09%
2018/09/27	12	39.96	11	40.00	39.55	1	6,973	0.01%
2018/09/26	33	40.62	37	39.09	39.90	-4	6,725	-0.06%
2018/09/25	2	37.20	11	38.05	39.20	-9	5,973	-0.15%
2018/09/21	6	35.62	3	35.85	35.65	3	5,648	0.05%
2018/09/20	50	34.00	50	34.10	34.00	0	5,402	0.00%
2018/09/19	4	34.20	4	34.20	33.95	0	5,267	0.00%
2018/09/18	7	33.51	10	33.41	33.45	-3	5,121	-0.06%
2018/09/17	12	35.60	4	35.84	34.80	8	4,920	0.16%
2018/09/14	3	34.80	2	33.45	36.50	1	4,534	0.02%
2018/09/13	20	35.89	10	36.35	33.60	10	4,113	0.24%
2018/09/12	0	0.00	4	33.90	34.90	-4	3,537	-0.11%
2018/09/11	23	35.13	25	34.13	34.40	-2	3,414	-0.06%
2018/09/10	5	34.50	5	34.22	34.45	0	3,180	0.00%
2018/09/07	5	34.18	7	34.77	33.95	-2	3,074	-0.07%
2018/09/06	12	34.55	26	33.75	35.25	-14	2,918	-0.48%
2018/09/05	8	34.41	8	34.61	34.35	0	2,726	0.00%
2018/09/04	13	33.88	12	34.24	34.30	1	2,514	0.04%
2018/09/03	9	33.88	6	33.68	34.60	3	2,271	0.13%
2018/08/31	34	31.73	70	32.32	33.00	-36	1,890	-1.90%
2018/08/30	0	0.00	1	29.20	30.75	-1	1,418	-0.07%
2018/08/29	0	0.00	1	28.40	29.00	-1	1,292	-0.08%
2018/08/28	0	0.00	2	28.03	28.30	-2	1,363	-0.15%
2018/08/27	0	0.00	10	27.35	27.75	-10	1,314	-0.76%
2018/08/24	0	0.00	3	25.65	25.30	-3	1,233	-0.24%
2018/08/23	0	0.00	10	24.30	25.00	-10	1,297	-0.77%
2018/08/22	10	24.15	0	0.00	24.15	10	1,291	0.77%
2018/08/16	1	24.60	0	0.00	24.60	1	1,313	0.08%
2018/08/14	10	25.20	0	0.00	25.10	10	1,331	0.75%
2018/08/13	2	25.65	29	26.00	25.30	-27	1,338	-2.02%
2018/08/10	29	27.10	0	0.00	26.90	29	1,378	2.10%
2018/08/07	3	26.90	10	26.75	26.75	-7	1,367	-0.51%
2018/08/03	0	0.00	14	26.00	26.10	-14	1,321	-1.06%
2018/08/02	5	26.20	0	0.00	26.05	5	1,314	0.38%
2018/08/01	20	26.78	0	0.00	26.70	20	1,307	1.53%
2018/07/30	14	26.56	0	0.00	26.80	14	1,292	1.08%
2018/07/24	0	0.00	5	26.05	25.95	-5	1,250	-0.40%
2018/07/19	1	26.20	0	0.00	26.20	1	1,234	0.08%
2018/07/10	2	25.95	0	0.00	25.95	2	1,221	0.16%
2018/06/28	0	0.00	3	27.30	27.10	-3	1,219	-0.25%
2018/06/25	0	0.00	5	27.70	27.70	-5	1,192	-0.42%
2018/06/19	1	27.15	1	27.00	27.05	0	1,155	0.00%
2018/06/12	1	27.10	2	27.33	27.20	-1	1,086	-0.09%
2018/06/11	1	27.30	0	0.00	27.25	1	1,078	0.09%
2018/06/08	0	0.00	5	27.30	27.45	-5	1,066	-0.47%
2018/06/07	13	27.53	1	27.50	27.50	12	1,053	1.14%
2018/06/06	3	27.90	0	0.00	27.95	3	1,009	0.30%
2018/06/05	28	27.79	4	27.65	27.95	24	979	2.45%
2018/06/01	0	0.00	2	26.20	26.45	-2	779	-0.26%
2018/05/31	1	25.45	1	25.80	25.45	0	758	0.00%
2018/05/30	1	25.55	0	0.00	25.50	1	653	0.15%
2018/05/23	0	0.00	30	25.80	25.95	-30	652	-4.60%
2018/05/21	15	26.40	0	0.00	26.50	15	622	2.41%
2018/05/18	2	26.25	26	27.07	27.00	-24	610	-3.93%
2018/05/15	5	26.20	0	0.00	25.90	5	552	0.91%
2018/04/20	0	0.00	2	26.85	26.80	-2	801	-0.25%
2018/04/12	1	27.15	0	0.00	27.10	1	940	0.11%
2018/04/11	0	0.00	10	27.20	27.55	-10	954	-1.05%
2018/03/26	0	0.00	2	27.73	27.80	-2	1,195	-0.17%
2018/03/23	1	27.75	0	0.00	27.90	1	1,260	0.08%
2018/03/09	0	0.00	1	29.15	29.00	-1	1,870	-0.05%
2018/03/08	1	28.80	2	28.85	28.80	-1	2,012	-0.05%
2018/03/07	0	0.00	1	28.80	28.45	-1	2,212	-0.05%
2018/03/06	3	28.42	0	0.00	28.40	3	2,371	0.13%
2018/02/06	0	0.00	10	28.83	27.55	-10	2,646	-0.38%
2018/01/26	1	31.10	0	0.00	30.85	1	2,804	0.04%
2018/01/18	20	32.70	1	32.60	32.60	19	2,897	0.66%
2018/01/17	20	33.15	0	0.00	32.65	20	2,898	0.69%
2018/01/16	5	32.45	0.1	33.60	33.75	4.9	2,864	0.17%
2018/01/09	0	0.00	2	32.35	32.35	-2	2,833	-0.07%
2018/01/08	1	33.80	0	0.00	32.00	1	2,809	0.04%
2018/01/05	2	34.40	0	0.00	34.40	2	2,745	0.07%
2018/01/04	1	34.30	0	0.00	34.50	1	2,728	0.04%
2018/01/03	1	34.50	0	0.00	34.35	1	2,710	0.04%