長科* (6548)-富邦-台北券商分點個股進出

台股 » 個股 » 長科* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長科*

(6548)

可現股當沖

股價
39.75
漲跌
▲0.45
漲幅
+1.15%
成交量
1,213張
產業
上櫃半導體類股▼0.15%
279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

長科* (6548)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/05/10	40.1	39.67	11	39.43	39.75	29.1	2,278	1.27%
2024/05/09	1.1	39.39	0	0.00	39.30	1.1	2,278	0.05%
2024/05/08	0	0.00	1	40.00	39.90	-1	2,257	-0.04%
2024/05/07	0	0.00	4	40.14	40.10	-4	2,229	-0.18%
2024/05/06	23	40.51	1	39.95	40.25	22	2,198	1.00%
2024/05/03	2.3	39.90	18	39.84	39.65	-15.8	2,165	-0.73%
2024/05/02	6.1	40.11	0	0.00	40.20	6.1	2,133	0.28%
2024/04/30	2	40.73	3	40.50	40.60	-1	2,112	-0.05%
2024/04/29	1.1	40.64	18.1	40.79	40.20	-17.1	2,070	-0.82%
2024/04/26	23.1	40.44	40	40.86	40.35	-16.9	2,005	-0.84%
2024/04/25	40.3	41.16	85.1	40.85	41.55	-44.7	1,885	-2.37%
2024/04/24	68.1	38.05	7	39.97	40.50	61.1	1,599	3.82%
2024/04/22	0	0.00	18	36.46	36.30	-18	1,445	-1.25%
2024/04/19	5	36.26	37	36.09	36.15	-32	1,417	-2.26%
2024/04/18	0	0.00	3	37.23	37.00	-3	1,375	-0.22%
2024/04/17	4	37.88	12	37.24	37.45	-8	1,355	-0.59%
2024/04/16	6	36.73	12	36.04	36.05	-6	1,312	-0.46%
2024/04/15	0	0.00	24	37.61	37.65	-24	1,264	-1.90%
2024/04/12	34	37.82	13.3	37.88	37.35	20.7	1,218	1.70%
2024/04/11	9	36.47	1	36.25	37.20	8	1,145	0.70%
2024/04/10	4	36.86	6	36.64	36.50	-2	1,126	-0.18%
2024/04/09	22.2	36.54	16	36.46	36.45	6.2	1,098	0.56%
2024/04/08	99.2	37.32	55	37.42	37.30	44.2	1,047	4.22%
2024/04/03	2	35.38	12.2	34.99	35.30	-10.2	875	-1.16%
2024/04/02	2	34.75	0	0.00	34.75	2	845	0.24%
2024/03/26	0	0.00	1	34.45	33.80	-1	923	-0.11%
2024/03/25	12	34.07	0	0.00	34.60	12	934	1.28%
2024/03/20	1.1	33.32	0	0.00	33.40	1.1	973	0.11%
2024/03/19	1	33.70	0	0.00	33.65	1	979	0.10%
2024/03/15	0	0.00	1	33.45	32.95	-1	984	-0.10%
2024/03/06	9	35.02	0	0.00	34.25	9	938	0.96%
2024/03/05	0	0.00	2	34.00	34.15	-2	926	-0.22%
2024/03/04	1	34.00	0	0.00	33.95	1	923	0.11%
2024/03/01	2.1	34.21	0	0.00	34.05	2.1	911	0.23%
2024/02/29	4	34.50	0	0.00	34.50	4	900	0.44%
2024/02/27	1	34.50	0	0.00	34.30	1	893	0.11%
2024/02/22	0.5	34.91	0	0.00	34.55	0.5	878	0.06%
2024/02/19	1.1	35.64	60	35.51	34.90	-58.9	847	-6.95%
2024/02/16	122	34.47	62.2	34.51	34.85	59.8	812	7.36%	大買/
2024/02/15	1	33.70	1	33.95	33.85	0	772	0.00%
2024/02/05	1.2	32.91	0	0.00	33.15	1.2	757	0.16%
2024/02/02	0	0.00	0.3	33.40	33.00	-0.3	756	-0.03%
2024/01/31	6	33.33	0	0.00	33.30	6	752	0.80%
2024/01/30	2	33.35	3	33.35	33.35	-1	753	-0.13%
2024/01/24	1	34.30	3	33.88	33.65	-2	769	-0.26%
2024/01/23	0	0.00	2	33.50	33.50	-2	775	-0.26%
2024/01/22	0.5	33.55	0	0.00	33.45	0.5	778	0.06%
2024/01/19	0	0.00	1	32.45	32.65	-1	768	-0.13%
2024/01/18	7	32.26	3	32.30	32.30	4	773	0.52%
2024/01/17	4	32.43	0	0.00	32.15	4	783	0.51%
2024/01/15	1	33.00	0	0.00	32.90	1	784	0.13%
2024/01/12	0.2	32.55	0	0.00	32.75	0.2	796	0.03%
2024/01/08	0	0.00	6	33.08	32.90	-6	820	-0.73%
2024/01/03	0	0.00	1	33.20	33.15	-1	858	-0.12%
2023/12/29	1.1	33.45	1	33.40	33.40	0.1	853	0.01%
2023/12/28	1.1	33.60	1.5	33.83	33.50	-0.5	853	-0.05%
2023/12/27	1	34.05	0.1	34.10	34.00	0.9	850	0.11%
2023/12/26	0.1	34.05	0.1	34.05	34.05	0	843	0.00%
2023/12/25	1	34.00	10.5	33.82	34.00	-9.5	826	-1.15%
2023/12/22	0	0.00	1	32.25	32.15	-1	793	-0.13%
2023/12/20	5	33.21	0	0.00	32.70	5	743	0.67%
2023/12/19	1	32.90	0	0.00	32.70	1	716	0.14%
2023/12/18	2	33.80	0	0.00	33.45	2	685	0.29%
2023/12/15	0	34.55	1	34.40	34.15	-1	664	-0.15%
2023/12/07	5	33.60	0	0.00	33.35	5	690	0.72%
2023/11/30	4	33.83	3	33.75	33.85	1	805	0.12%
2023/11/24	0	0.00	2	33.40	33.35	-2	865	-0.23%
2023/11/21	0	0.00	1	33.15	33.00	-1	911	-0.11%
2023/11/17	0	0.00	119	32.58	32.50	-119	945	-12.58%	大賣/鉅額交易
2023/11/16	0	0.00	12	32.55	32.60	-12	977	-1.23%
2023/11/10	0	0.00	4	32.00	32.00	-4	1,042	-0.38%
2023/11/09	4	32.60	2	32.45	32.40	2	1,058	0.19%
2023/11/08	2	33.30	0	0.00	33.10	2	1,080	0.19%
2023/11/06	3	32.40	0	0.00	32.40	3	1,099	0.27%
2023/10/31	0	0.00	32	32.26	32.25	-32	1,230	-2.60%
2023/10/30	2	31.93	1	32.10	32.10	1	1,266	0.08%
2023/10/25	33	32.28	0	0.00	32.20	33	1,434	2.30%
2023/10/20	12	31.00	11	31.05	31.00	1	1,531	0.07%
2023/10/19	0	0.00	1.5	31.30	31.25	-1.5	1,591	-0.10%
2023/10/17	1	31.65	0	0.00	31.50	1	1,785	0.06%
2023/10/13	1	32.80	0	0.00	32.55	1	1,979	0.05%
2023/10/12	8	32.00	0	0.00	32.00	8	2,058	0.39%
2023/10/11	2	31.83	0	0.00	31.80	2	2,200	0.09%
2023/10/03	5	33.50	2	33.60	33.35	3	2,627	0.11%
2023/10/02	0.2	33.80	0	0.00	33.80	0.2	2,660	0.01%
2023/09/21	3.2	33.76	0	0.00	33.80	3.2	2,850	0.11%
2023/09/18	0.1	35.60	0	0.00	35.25	0.1	2,879	0.00%
2023/09/14	3	35.35	4	35.60	35.55	-1	2,876	-0.03%
2023/09/13	0.1	35.30	5	35.15	35.15	-4.9	2,876	-0.17%
2023/09/11	1	34.30	0	0.00	34.30	1	2,888	0.03%
2023/09/07	0.1	35.20	0	0.00	35.20	0.1	2,871	0.00%
2023/09/05	0.1	35.40	0	0.00	35.60	0.1	2,878	0.00%
2023/09/04	0.1	35.00	0	0.00	34.85	0.1	2,881	0.00%
2023/08/31	4	34.90	0	0.00	34.90	4	2,922	0.14%
2023/08/30	0	0.00	1	34.15	34.15	-1	2,964	-0.03%
2023/08/29	1	33.80	0	0.00	34.20	1	2,964	0.03%
2023/08/28	1	34.40	1	33.65	33.75	0	2,973	0.00%
2023/08/24	2	34.45	2	34.25	34.25	0	2,985	0.00%
2023/08/23	1	33.85	1	34.60	34.55	0	2,984	0.00%
2023/08/22	5	33.56	0	0.00	33.00	5	2,976	0.17%
2023/08/21	1	34.20	1.5	34.03	34.00	-0.5	2,965	-0.02%
2023/08/18	1	35.10	0	0.00	34.60	1	2,977	0.03%
2023/08/17	2	34.98	1	35.00	35.00	1	2,983	0.03%
2023/08/16	1	33.85	3	34.05	34.40	-2	2,997	-0.07%
2023/08/15	0	0.00	2	34.95	34.40	-2	2,992	-0.07%
2023/08/14	0	0.00	1.3	34.66	34.50	-1.3	2,991	-0.04%
2023/08/11	1	34.60	1	34.70	35.00	0	2,978	0.00%
2023/08/09	0	0.00	1	35.15	35.20	-1	2,957	-0.03%
2023/08/08	6	35.42	0	0.00	35.40	6	2,944	0.20%
2023/08/07	2	34.78	1	35.25	36.00	1	2,923	0.03%
2023/08/04	1.1	35.70	1	35.70	35.25	0.1	2,893	0.00%
2023/08/01	6	36.50	0	0.00	36.40	6	2,829	0.21%
2023/07/31	1	36.95	0	0.00	37.00	1	2,813	0.04%
2023/07/28	8	36.51	0.1	36.35	36.20	8	2,798	0.28%
2023/07/27	2	37.20	3	37.57	37.10	-1	2,702	-0.04%
2023/07/26	4	37.83	2.5	37.62	37.30	1.5	2,679	0.06%
2023/07/24	3	37.00	2	37.23	37.70	1	2,652	0.04%
2023/07/21	10	37.80	2	38.20	37.60	8	2,633	0.30%
2023/07/20	20	38.91	7.3	39.03	39.00	12.7	2,570	0.50%
2023/07/19	11	38.16	10.2	37.92	37.75	0.8	2,494	0.03%
2023/07/18	11	36.24	20	36.41	36.75	-9	2,437	-0.37%
2023/07/17	4	37.16	2	37.33	36.80	2	2,396	0.08%
2023/07/14	7.1	37.30	23.3	38.07	38.35	-16.2	2,348	-0.69%
2023/07/13	39	36.31	47	37.06	35.80	-8	2,258	-0.35%
2023/07/12	99	38.15	32	38.15	38.10	67	2,087	3.21%
2023/07/11	1	42.40	1	43.00	42.30	0	1,929	0.00%
2023/07/10	1	42.40	1	42.15	41.95	0	1,980	0.00%
2023/07/06	17	43.97	5.5	44.15	44.20	11.5	2,134	0.54%
2023/07/05	5.5	45.37	42	45.20	44.55	-36.5	2,208	-1.65%
2023/07/04	5	45.21	1	44.80	45.50	4	2,311	0.17%
2023/07/03	1	44.00	0	0.00	44.00	1	2,669	0.04%
2023/06/30	2	43.00	3	43.00	43.35	-1	2,863	-0.03%
2023/06/28	2	42.53	1	42.75	42.75	1	2,895	0.03%
2023/06/27	1	41.70	2	41.95	41.50	-1	2,894	-0.03%
2023/06/26	1	41.25	0	0.00	41.10	1	2,948	0.03%
2023/06/21	6	41.43	2	41.63	41.85	4	3,059	0.13%
2023/06/20	0	0.00	3	41.37	41.05	-3	3,070	-0.10%
2023/06/19	16	40.88	5	40.89	40.90	11	3,088	0.36%
2023/06/16	2	41.48	0	0.00	40.80	2	3,090	0.06%
2023/06/15	7	41.83	3	41.38	41.95	4	3,089	0.13%
2023/06/14	1	41.05	2	40.95	40.95	-1	3,107	-0.03%
2023/06/13	3	40.58	10	40.51	40.35	-7	3,131	-0.22%
2023/06/12	6	40.96	4	40.42	40.60	2	3,137	0.06%
2023/06/09	5	42.77	1	42.60	42.50	4	3,125	0.13%
2023/06/08	0	0.00	6	43.18	42.90	-6	3,176	-0.19%
2023/06/07	6	43.13	6	43.44	43.50	0	3,219	0.00%
2023/06/06	5	43.48	6	42.99	43.50	-1	3,331	-0.03%
2023/06/05	19	43.94	10.2	43.61	44.20	8.8	3,462	0.25%
2023/06/02	3	42.40	0	0.00	42.40	3	3,734	0.08%
2023/05/31	0	0.00	10	42.10	42.25	-10	3,803	-0.26%
2023/05/30	0	0.00	12	41.98	42.10	-12	3,770	-0.32%
2023/05/29	17.2	42.01	0	0.00	42.00	17.2	3,763	0.46%
2023/05/26	1	42.60	2	41.95	41.50	-1	3,759	-0.03%
2023/05/25	1	41.55	1	41.85	41.95	0	3,762	0.00%
2023/05/23	5	42.67	0	0.00	42.65	5	3,754	0.13%
2023/05/22	1	43.15	1	42.25	43.15	0	3,742	0.00%
2023/05/19	2	41.53	1.9	41.33	41.15	0.1	3,704	0.00%
2023/05/18	2	41.65	1.2	41.78	41.35	0.8	3,701	0.02%
2023/05/17	1	41.95	1	41.25	41.85	0	3,698	0.00%
2023/05/16	2	40.85	6	41.07	40.95	-4	3,702	-0.11%
2023/05/15	3	39.95	3	40.08	39.95	0	3,695	0.00%
2023/05/12	3	39.27	2	39.15	39.90	1	3,702	0.03%
2023/05/11	3	40.13	1	40.60	39.50	2	3,713	0.05%
2023/05/10	2	40.28	2	40.70	40.45	0	3,719	0.00%
2023/05/09	3	40.78	0	0.00	40.15	3	3,747	0.08%
2023/05/08	13	41.85	3	41.93	41.35	10	3,793	0.26%
2023/05/05	3	41.13	1	41.30	40.85	2	3,889	0.05%
2023/05/04	2.1	41.56	1	41.05	40.70	1.1	3,892	0.03%
2023/05/03	5	41.88	4	42.10	41.80	1	3,881	0.03%
2023/05/02	2	42.23	1	42.45	42.40	1	3,881	0.03%
2023/04/28	2	42.10	2	42.40	42.20	0	3,861	0.00%
2023/04/27	1	41.35	4	41.65	41.50	-3	3,839	-0.08%
2023/04/26	7	41.64	5	41.35	41.30	2	3,820	0.05%
2023/04/25	3	44.13	9.3	43.57	42.80	-6.3	3,771	-0.17%
2023/04/24	2	43.95	3.2	43.74	43.95	-1.2	3,737	-0.03%
2023/04/21	15.5	43.54	11.8	43.17	43.10	3.7	3,719	0.10%
2023/04/20	9	44.07	12.2	44.46	43.90	-3.2	3,660	-0.09%
2023/04/19	7	44.00	4.9	44.21	43.80	2.1	3,614	0.06%
2023/04/18	13.2	45.19	11.6	44.55	44.05	1.6	3,575	0.04%
2023/04/17	14	45.26	11.4	45.25	45.10	2.6	3,516	0.07%
2023/04/14	8	44.23	5	44.38	44.65	3	3,430	0.09%
2023/04/13	9	44.06	11	43.96	43.90	-2	3,384	-0.06%
2023/04/12	15	44.89	9	45.01	44.40	6	3,325	0.18%
2023/04/11	8.1	44.48	3	44.07	44.10	5.1	3,215	0.16%
2023/04/10	16.1	44.87	15.1	44.45	44.50	1	3,123	0.03%
2023/04/07	5	45.74	35	45.90	45.35	-30	3,016	-0.99%
2023/04/06	58.1	45.93	56.8	45.96	46.20	1.3	2,867	0.05%
2023/03/31	15.6	42.39	24.8	43.70	44.85	-9.2	2,442	-0.38%
2023/03/30	5	41.04	4.9	40.87	40.80	0.1	2,208	0.01%
2023/03/29	1	39.50	0	0.00	39.50	1	2,160	0.05%
2023/03/28	1	41.10	0	0.00	39.80	1	2,143	0.05%
2023/03/27	1	41.00	0	0.00	41.05	1	2,099	0.05%
2023/03/24	30	40.73	15	40.83	40.50	15	2,034	0.74%
2023/03/23	1	39.40	0	0.00	39.20	1	1,918	0.05%
2023/03/22	4	39.55	0	39.45	39.30	4	1,899	0.21%
2023/03/21	5	38.96	9	39.02	39.00	-4	1,875	-0.21%
2023/03/20	2.7	38.75	10	38.10	38.70	-7.4	1,862	-0.39%
2023/03/17	0	0.00	1	39.00	38.70	-1	1,849	-0.05%
2023/03/16	2.1	37.25	1	37.70	37.20	1.1	1,822	0.06%
2023/03/15	1	38.79	2	38.83	38.30	-1	1,807	-0.05%
2023/03/14	10.2	39.03	6	38.85	38.60	4.2	1,788	0.23%
2023/03/13	15	37.79	17	37.72	39.00	-2	1,763	-0.11%
2023/03/10	22.1	39.48	30	39.98	39.00	-7.9	1,709	-0.46%
2023/03/09	10.2	41.17	6.6	41.09	40.90	3.6	1,638	0.22%
2023/03/08	42.4	40.28	14.6	40.31	40.40	27.8	1,517	1.83%
2023/03/07	36.6	38.09	13	39.00	39.50	23.6	1,337	1.76%
2023/03/06	8	37.52	3	37.63	38.10	5	1,003	0.50%
2023/03/03	1	34.35	1	34.60	34.65	0	898	0.00%
2023/03/02	5	34.28	0	0.00	34.25	5	896	0.56%
2023/02/23	3	34.78	6	34.80	34.55	-3	887	-0.34%
2023/02/22	3	34.23	0	0.00	34.45	3	877	0.34%
2023/02/21	3	34.68	3	34.55	34.55	0	864	0.00%
2023/02/20	0	0.00	2	34.05	34.25	-2	847	-0.24%
2023/02/16	1	33.55	0	0.00	33.60	1	851	0.12%
2023/02/15	1	33.85	4	33.90	33.75	-3	856	-0.35%
2023/02/14	0	0.00	1	34.10	34.35	-1	843	-0.12%
2023/02/13	2.3	33.27	0	0.00	33.80	2.3	834	0.28%
2023/02/10	4.2	33.51	12	33.39	33.30	-7.8	834	-0.93%
2023/02/09	0	0.00	2	34.05	34.05	-2	829	-0.24%
2023/02/08	4	33.92	18	34.03	33.80	-14	808	-1.73%
2023/02/07	2	34.18	2	34.10	34.10	0	787	0.00%
2023/02/06	9	34.27	11	34.40	34.80	-2	753	-0.27%
2023/02/03	20	33.65	12	34.01	34.70	8	692	1.16%
2023/02/02	3	32.45	3	32.55	32.60	0	584	0.00%
2023/02/01	4	32.35	0	0.00	32.30	4	569	0.70%
2023/01/31	0	0.00	7.5	31.40	31.45	-7.5	553	-1.36%
2023/01/30	1	31.10	0	0.00	31.05	1	550	0.18%
2023/01/13	0	30.30	0	0.00	30.50	0	565	0.01%
2023/01/05	0	0.00	1	29.65	29.60	-1	591	-0.17%
2023/01/03	0	0.00	3	29.50	29.55	-3	617	-0.49%
2022/12/21	1	29.90	0	0.00	29.85	1	759	0.13%
2022/12/15	1	31.80	0	0.00	31.45	1	773	0.13%
2022/12/14	0	0.00	2	31.80	31.95	-2	777	-0.26%
2022/12/05	20	33.78	0	0.00	33.60	20	769	2.60%
2022/12/02	3	33.15	0	0.00	33.35	3	767	0.39%
2022/11/30	9	31.92	2	32.65	32.65	7	795	0.88%
2022/11/28	2	31.25	0	0.00	31.45	2	832	0.24%
2022/11/25	1	31.65	0	0.00	31.30	1	834	0.12%
2022/11/23	0	0.00	1	31.15	31.10	-1	836	-0.12%
2022/11/22	1	31.20	0	0.00	31.15	1	841	0.12%
2022/11/16	1	31.85	0	0.00	31.80	1	839	0.12%
2022/11/11	1	31.30	0	0.00	31.30	1	831	0.12%
2022/11/10	1	30.75	0	0.00	30.80	1	819	0.12%
2022/11/09	0	0.00	2	31.25	31.05	-2	815	-0.25%
2022/11/08	4	30.58	2	31.00	30.30	2	800	0.25%
2022/11/07	1	30.60	1	30.35	30.35	0	789	0.00%
2022/10/31	0	0.00	1	29.00	29.00	-1	755	-0.13%
2022/10/27	0	0.00	2	29.25	29.40	-2	757	-0.26%
2022/10/26	2	28.88	5	28.89	28.80	-3	757	-0.40%
2022/10/25	3	29.80	1	29.10	29.00	2	752	0.27%
2022/10/24	1	30.70	0	0.00	29.90	1	772	0.13%
2022/10/20	1	30.80	0	0.00	30.90	1	756	0.13%
2022/10/19	2	30.03	2	29.95	29.95	0	727	0.00%
2022/10/13	2	29.55	5	29.25	29.15	-3	734	-0.41%
2022/10/11	0	0.00	3	30.78	30.60	-3	736	-0.41%
2022/10/07	0	0.00	1	32.25	32.25	-1	721	-0.14%
2022/10/06	6	33.49	2	33.20	33.20	4	712	0.56%
2022/10/05	2	32.25	2.6	33.90	34.35	-0.6	676	-0.10%
2022/10/03	2	30.28	2	30.35	30.15	0	637	0.00%
2022/09/30	0	0.00	1	28.60	28.80	-1	615	-0.16%
2022/09/29	1	29.30	0	0.00	29.25	1	613	0.16%
2022/09/28	1	29.40	0	0.00	28.15	1	612	0.16%
2022/09/21	1	31.65	1	31.75	31.60	0	620	0.00%
2022/09/20	1	32.40	0	0.00	32.40	1	617	0.16%
2022/09/19	1.1	32.85	0	0.00	32.30	1.1	621	0.18%
2022/09/15	0	0.00	2	34.10	33.85	-2	611	-0.33%
2022/09/12	6	34.37	0	0.00	34.15	6	601	1.00%
2022/09/08	1	34.10	0	0.00	34.15	1	595	0.17%
2022/09/07	2	34.60	0	0.00	34.20	2	581	0.34%
2022/09/06	7	36.49	6	36.00	36.00	1	544	0.18%
2022/09/05	28	36.06	8	36.23	36.65	20	519	3.85%
2022/08/24	0	0.00	2	90.10	90.60	-2	471	-0.42%
2022/08/23	0	0.00	3	90.20	89.30	-3	472	-0.64%
2022/08/19	1	90.60	0	0.00	91.40	1	476	0.21%
2022/08/17	1	89.00	1	89.30	89.10	0	470	0.00%
2022/08/16	0	0.00	1	88.50	89.30	-1	471	-0.21%
2022/08/15	1	86.80	0	0.00	87.50	1	460	0.22%
2022/08/09	0	0.00	4	80.20	81.10	-4	451	-0.89%
2022/08/08	3	78.73	1	78.70	78.60	2	445	0.45%
2022/08/05	0	0.00	1	76.70	77.00	-1	446	-0.22%
2022/08/04	1	73.60	0	0.00	73.90	1	449	0.22%
2022/08/03	1	74.30	0	0.00	73.80	1	450	0.22%
2022/07/29	1	77.00	1	78.40	77.40	0	473	0.00%
2022/07/28	1	78.90	1	77.50	77.50	0	473	0.00%
2022/07/26	1	77.90	0	0.00	76.50	1	479	0.21%
2022/07/22	0	0.00	1	81.20	80.90	-1	482	-0.21%
2022/07/20	4	84.89	3	83.57	82.00	1	506	0.20%
2022/07/18	1	80.90	0	0.00	81.10	1	515	0.19%
2022/07/14	1	76.80	1	79.00	80.80	0	547	0.00%
2022/07/13	0	0.00	1	78.10	78.00	-1	553	-0.18%
2022/07/12	1	74.10	1	75.50	74.90	0	556	0.00%
2022/07/11	1	77.00	1	77.40	77.70	0	557	0.00%
2022/07/08	0	0.00	1	74.50	77.00	-1	555	-0.18%
2022/07/07	0	0.00	2	71.60	71.30	-2	545	-0.37%
2022/07/06	1	70.50	0	0.00	68.60	1	543	0.18%
2022/07/05	1	70.20	1	71.50	72.00	0	553	0.00%
2022/07/01	2	73.45	1	74.70	72.50	1	561	0.18%
2022/06/30	1	74.40	1	75.40	75.20	0	553	0.00%
2022/06/27	1	79.50	1	80.20	79.30	0	585	0.00%
2022/06/22	1	79.70	0	0.00	77.40	1	602	0.17%
2022/06/17	2.1	84.36	0	0.00	84.90	2.1	571	0.36%
2022/05/31	0	0.00	1	93.30	94.50	-1	760	-0.13%
2022/05/30	1	94.60	0	0.00	93.70	1	767	0.13%
2022/05/25	1	91.60	1	92.30	92.40	0	774	0.00%
2022/05/24	0	0.00	26	91.29	90.10	-26	795	-3.27%
2022/05/16	1	90.50	2	89.85	89.50	-1	1,060	-0.09%
2022/05/13	3	87.30	0	0.00	88.70	3	1,185	0.25%
2022/05/11	1	87.40	1	88.40	88.60	0	1,263	0.00%
2022/05/10	4	86.98	2	86.95	88.00	2	1,322	0.15%
2022/05/09	7	88.59	1	86.80	86.90	6	1,387	0.43%
2022/05/06	10.1	89.44	1	90.40	90.40	9.1	1,452	0.63%
2022/05/04	1	90.50	1	90.00	89.90	0	1,486	0.00%
2022/05/03	2	89.40	2	90.00	89.80	0	1,502	0.00%
2022/04/29	1	90.00	0	0.00	90.50	1	1,513	0.07%
2022/04/28	2	91.60	0	0.00	91.00	2	1,537	0.13%
2022/04/27	7	89.69	0	0.00	90.60	7	1,552	0.45%
2022/04/26	1	91.00	2	92.50	92.60	-1	1,632	-0.06%
2022/04/25	55	93.26	0	0.00	92.20	55	1,632	3.37%
2022/04/22	27	97.18	0	0.00	96.40	27	1,620	1.67%
2022/04/20	0	0.00	24	97.43	98.70	-24	1,612	-1.49%
2022/04/19	0	0.00	1	98.80	99.00	-1	1,610	-0.06%
2022/04/15	1	96.90	0	0.00	98.90	1	1,621	0.06%
2022/04/14	0	0.00	1	99.10	99.00	-1	1,638	-0.06%
2022/04/13	1	97.90	15	97.40	98.30	-14	1,656	-0.85%
2022/04/12	0	0.00	15	95.83	97.40	-15	1,721	-0.87%
2022/04/11	0	0.00	16	97.96	95.70	-16	1,751	-0.91%
2022/04/08	0	0.00	16	98.89	99.10	-16	1,773	-0.90%
2022/04/07	0	0.00	6	100.68	99.00	-6	1,849	-0.32%
2022/04/06	0	0.00	15	99.29	100.50	-15	1,877	-0.80%
2022/04/01	0	0.00	1	99.10	100.50	-1	1,896	-0.05%
2022/03/31	1	101.00	3	100.17	100.00	-2	1,921	-0.10%
2022/03/30	1	104.50	0	0.00	101.50	1	1,973	0.05%
2022/03/29	1	102.00	1	102.00	101.00	0	1,972	0.00%
2022/03/24	3	98.90	2	99.50	100.00	1	2,114	0.05%
2022/03/23	0	0.00	20	99.60	98.80	-20	2,128	-0.94%
2022/03/22	5	99.46	2	99.00	98.80	3	2,171	0.14%
2022/03/17	0	0.00	1	97.00	97.30	-1	2,128	-0.05%
2022/03/15	2.5	94.20	1	96.00	93.50	1.5	2,160	0.07%
2022/03/10	2	98.10	1	98.30	97.90	1	2,167	0.05%
2022/03/09	1	96.20	4	95.90	96.80	-3	2,167	-0.14%
2022/03/08	3	94.10	13	94.54	92.00	-10	2,159	-0.46%
2022/03/07	12	96.88	20.1	96.30	96.50	-8.1	2,131	-0.38%
2022/03/04	2	101.00	0	0.00	101.00	2	2,109	0.09%
2022/03/03	3	102.00	0	0.00	101.50	3	2,122	0.14%
2022/03/02	1	102.00	0	0.00	102.00	1	2,154	0.05%
2022/03/01	2	101.50	2	102.25	103.00	0	2,156	0.00%
2022/02/25	5	100.80	0	0.00	100.00	5	2,160	0.23%
2022/02/24	3	101.50	16	100.21	99.90	-13	2,169	-0.60%
2022/02/23	6	102.50	6	103.00	103.50	0	2,168	0.00%
2022/02/22	1	101.00	7	101.29	102.00	-6	2,175	-0.28%
2022/02/21	0	0.00	1	103.50	104.00	-1	2,180	-0.05%
2022/02/18	11	101.91	6	102.08	102.50	5	2,176	0.23%
2022/02/17	17.5	105.86	31	103.84	102.00	-13.5	2,174	-0.62%
2022/02/16	25.1	111.09	19	109.68	109.50	6.1	2,168	0.28%
2022/02/15	39.1	109.09	33	110.71	109.50	6.1	2,135	0.29%
2022/02/14	9	105.89	20	106.28	106.50	-11	2,027	-0.54%
2022/02/11	14	106.54	18	106.42	108.00	-4	2,000	-0.20%
2022/02/10	39.1	106.57	26	107.04	107.50	13.1	1,962	0.67%
2022/02/09	14	105.46	15	105.30	107.00	-1	1,921	-0.05%
2022/02/08	5	104.40	20	104.43	105.00	-15	1,860	-0.81%
2022/02/07	2.1	100.90	0	0.00	99.50	2.1	1,805	0.12%
2022/01/26	8	99.28	4	97.90	98.30	4	1,834	0.22%
2022/01/25	0	98.30	0	0.00	98.30	0	1,920	0.00%
2022/01/24	2	96.15	2	97.90	98.70	0	2,072	0.00%
2022/01/21	2.1	98.88	12	99.92	98.00	-9.9	2,131	-0.46%
2022/01/20	1	98.00	1	98.60	98.60	0	2,149	0.00%
2022/01/19	8.2	100.75	14	99.86	98.90	-5.9	2,162	-0.27%
2022/01/18	7	97.74	5	98.16	98.20	2	2,113	0.09%
2022/01/17	7	95.73	5	96.20	97.00	2	2,112	0.09%
2022/01/14	1	94.60	1	94.80	95.80	0	2,125	0.00%
2022/01/13	4	94.80	0	0.00	95.90	4	2,137	0.19%
2022/01/12	2	94.50	0	0.00	95.90	2	2,178	0.09%
2022/01/11	3	96.10	15	94.87	95.10	-12	2,200	-0.55%
2022/01/10	0.2	97.00	1	96.20	96.70	-0.8	2,194	-0.04%
2022/01/07	2	95.70	1	94.60	95.20	1	2,186	0.05%
2022/01/06	0.1	95.80	0	0.00	96.20	0.1	2,176	0.00%
2022/01/05	6.3	97.01	41.1	96.28	96.20	-34.9	2,160	-1.61%
2022/01/04	32	101.20	6	100.42	100.50	26	2,102	1.24%
2022/01/03	22	102.64	10	101.85	101.50	12	2,089	0.57%
2021/12/30	7	105.21	8.4	105.51	104.50	-1.4	2,078	-0.07%
2021/12/29	9	103.11	8.1	103.75	104.50	1	2,014	0.05%
2021/12/28	2	102.50	8.1	102.07	102.00	-6.1	1,996	-0.30%
2021/12/27	30	101.95	19	101.84	101.50	11	1,997	0.55%
2021/12/24	28	104.23	6	104.17	104.00	22	1,988	1.11%
2021/12/23	17	102.94	27	102.39	103.50	-10	1,943	-0.51%
2021/12/22	14.1	103.46	4	103.38	103.00	10.1	1,941	0.52%
2021/12/21	8.3	102.16	2	102.75	102.50	6.3	1,913	0.33%
2021/12/20	12	100.17	1	100.00	99.10	11	1,853	0.59%
2021/12/17	3	98.70	1	99.00	98.80	2	1,805	0.11%
2021/12/16	4.2	99.34	1	98.50	98.50	3.2	1,798	0.18%
2021/12/14	1	94.50	1	95.00	94.40	0	1,773	0.00%
2021/12/13	1	96.90	0	0.00	96.90	1	1,767	0.06%
2021/12/10	2	96.35	0	0.00	96.70	2	1,775	0.11%
2021/12/09	6	96.90	0	0.00	97.00	6	1,786	0.34%
2021/12/08	0	99.30	0	0.00	99.20	0	1,757	0.00%
2021/12/07	0	0.00	50	99.48	99.40	-50	1,763	-2.84%
2021/12/06	0	0.00	14	98.30	98.50	-14	1,769	-0.79%
2021/12/02	4	97.08	1	96.50	97.50	3	1,836	0.16%
2021/12/01	10	97.90	5	97.98	98.00	5	1,873	0.27%
2021/11/30	1	98.00	2	98.30	99.10	-1	1,916	-0.05%
2021/11/29	0	0.00	1	96.40	98.50	-1	1,991	-0.05%
2021/11/26	0	98.00	1	98.70	98.50	-1	2,120	-0.05%
2021/11/25	2	100.75	0	0.00	100.00	2	2,342	0.09%
2021/11/24	51	102.99	0	0.00	100.50	51	2,504	2.04%
2021/11/23	2	101.50	1	102.00	102.00	1	2,504	0.04%
2021/11/22	0	0.00	5	101.00	103.50	-5	2,511	-0.20%
2021/11/19	1	101.00	5	101.01	101.00	-4	2,535	-0.16%
2021/11/17	0	0.00	2	103.25	102.50	-2	2,589	-0.08%
2021/11/16	0	0.00	1	104.50	104.00	-1	2,601	-0.04%
2021/11/15	26	106.79	14	105.61	106.50	12	2,587	0.46%
2021/11/12	1	104.00	2	103.00	104.00	-1	2,542	-0.04%
2021/11/11	1	100.00	0	0.00	99.70	1	2,515	0.04%
2021/11/10	0	0.00	6	100.92	100.00	-6	2,535	-0.24%
2021/11/09	0	0.00	1	101.00	101.00	-1	2,562	-0.04%
2021/11/08	3	99.87	5	100.04	100.00	-2	2,577	-0.08%
2021/11/05	2	102.25	1	101.50	101.50	1	2,620	0.04%
2021/11/04	11	104.41	3	102.00	102.00	8	2,672	0.30%
2021/11/03	1	104.00	4.1	102.57	104.50	-3.1	2,696	-0.11%
2021/11/02	3	104.50	6	104.25	103.00	-3	2,727	-0.11%
2021/11/01	15.4	107.71	13.2	107.77	107.00	2.2	2,665	0.08%
2021/10/29	9.1	104.02	61.4	104.98	104.00	-52.3	2,532	-2.07%
2021/10/28	52	102.48	2	102.00	100.00	50	2,512	1.99%
2021/10/27	6	101.92	3	101.83	101.50	3	2,492	0.12%
2021/10/26	6	100.59	1	101.02	100.50	5	2,595	0.19%
2021/10/25	0	0.00	0.2	101.50	103.00	-0.2	2,627	-0.01%
2021/10/22	1	101.50	0	0.00	101.50	1	2,772	0.04%
2021/10/21	1	101.00	0	0.00	99.70	1	2,912	0.03%
2021/10/20	8.2	99.77	20.6	99.06	101.00	-12.4	3,062	-0.41%
2021/10/19	3	98.63	4	98.38	98.10	-1	3,158	-0.03%
2021/10/18	0.1	94.30	0	0.00	95.40	0.1	3,201	0.00%
2021/10/15	1.1	93.55	0	0.00	93.40	1.1	3,298	0.03%
2021/10/14	4	93.85	1	92.00	92.00	3	3,373	0.09%
2021/10/13	3	91.60	1	91.50	91.80	2	3,431	0.06%
2021/10/12	0.1	93.10	0	0.00	92.50	0.1	3,508	0.00%
2021/10/08	2	91.95	0	0.00	91.80	2	3,565	0.06%
2021/10/07	2.1	92.60	1	93.00	92.00	1.1	3,658	0.03%
2021/10/06	3	90.09	0	0.00	90.00	3	3,820	0.08%
2021/10/05	4	90.45	0	0.00	90.40	4	3,966	0.10%
2021/10/04	2	90.15	2	91.35	90.30	0	4,081	0.00%
2021/10/01	4	94.63	6	92.15	92.30	-2	4,288	-0.05%
2021/09/30	6	94.68	0	0.00	95.40	6	4,443	0.14%
2021/09/29	0	0.00	7	94.77	94.00	-7	4,546	-0.15%
2021/09/28	0.1	98.50	15	97.57	96.50	-14.9	4,698	-0.32%
2021/09/27	2	97.30	0	0.00	96.80	2	4,837	0.04%
2021/09/24	4	98.75	9	98.66	98.30	-5	4,852	-0.10%
2021/09/23	2	99.10	1	99.00	99.00	1	4,878	0.02%
2021/09/17	0	0.00	1	99.90	98.50	-1	4,891	-0.02%
2021/09/15	1	99.70	1	98.30	98.30	0	5,006	0.00%
2021/09/14	8	101.00	14	100.93	100.00	-6	5,001	-0.12%
2021/09/13	2	99.35	6	100.00	100.00	-4	4,989	-0.08%
2021/09/10	4.6	99.87	0	0.00	100.00	4.6	4,982	0.09%
2021/09/09	2	99.50	1	98.40	100.00	1	4,973	0.02%
2021/09/08	8	100.88	15	98.23	98.00	-7	4,963	-0.14%
2021/09/07	12	102.13	7	103.07	102.00	5	4,935	0.10%
2021/09/06	6	106.08	7	104.14	103.00	-1	4,888	-0.02%
2021/09/03	8	106.56	8	108.13	108.50	0	4,843	0.00%
2021/09/02	25	112.02	17	109.47	107.50	8	4,799	0.17%
2021/09/01	18.1	112.48	14	112.71	112.50	4.1	4,719	0.09%
2021/08/31	37.1	108.40	36.1	110.09	114.00	1	4,599	0.02%
2021/08/30	6.1	105.58	15.1	106.96	110.50	-9	4,346	-0.21%
2021/08/27	2	100.25	2	100.25	100.50	0	4,182	0.00%
2021/08/26	3	100.67	13	101.00	100.50	-10	4,169	-0.24%
2021/08/25	21	101.81	5	101.90	100.00	16	4,155	0.39%
2021/08/24	8	101.19	12.5	102.05	102.50	-4.5	4,119	-0.11%
2021/08/23	3	98.30	1	100.00	100.00	2	4,085	0.05%
2021/08/20	1	96.20	3.1	95.51	95.50	-2.1	4,038	-0.05%
2021/08/19	1	92.50	0	0.00	92.00	1	4,009	0.02%
2021/08/18	5	93.20	6.4	95.78	95.80	-1.4	3,988	-0.04%
2021/08/17	4	94.33	5	93.68	94.70	-1	3,958	-0.03%
2021/08/16	5	92.40	8.2	95.07	95.10	-3.2	3,928	-0.08%
2021/08/13	12	95.03	20	96.44	94.10	-8	3,894	-0.20%
2021/08/11	1	96.40	8	96.46	96.90	-7	3,839	-0.18%
2021/08/10	25	97.28	4	97.03	96.40	21	3,790	0.55%
2021/08/09	17	101.41	19	101.79	101.00	-2	3,752	-0.05%
2021/08/06	26	102.73	15	101.93	101.50	11	3,728	0.30%
2021/08/05	12	103.00	12	104.67	106.00	0	3,688	0.00%
2021/08/04	3	103.67	8	103.19	101.50	-5	3,676	-0.14%
2021/08/03	6	103.91	2	103.50	102.50	4	3,680	0.11%
2021/08/02	2	101.25	4	101.00	100.50	-2	3,653	-0.05%
2021/07/30	26	104.50	30	103.22	101.50	-4	3,643	-0.11%
2021/07/29	14	98.02	15	99.55	101.00	-1	3,531	-0.03%
2021/07/28	26	93.83	26	95.65	99.40	0	3,472	0.00%
2021/07/27	32	100.84	11	99.25	97.80	21	3,345	0.63%
2021/07/26	13	103.25	33.4	103.49	106.00	-20.4	3,208	-0.64%
2021/07/23	13.1	100.90	10.4	99.91	96.60	2.7	3,051	0.09%
2021/07/22	10.3	98.00	7.2	98.52	98.00	3.1	2,922	0.11%
2021/07/21	15.5	97.58	4	98.82	95.70	11.5	2,850	0.40%
2021/07/20	4.1	95.93	4.4	97.02	99.60	-0.3	2,769	-0.01%
2021/07/19	5.1	97.70	67	97.73	95.90	-61.9	2,703	-2.29%
2021/07/16	18	97.63	31	95.87	96.40	-13	2,664	-0.49%
2021/07/15	9	94.49	35	92.52	95.60	-26	2,601	-1.00%
2021/07/14	5	94.68	16.2	94.26	94.10	-11.1	2,557	-0.43%
2021/07/13	91	99.22	67	96.07	96.00	24	2,470	0.97%
2021/07/12	98.3	97.03	61.2	97.85	97.00	37.1	2,299	1.61%
2021/07/09	23.2	92.38	45.1	90.96	91.10	-21.9	2,150	-1.02%
2021/07/08	39.1	91.10	9	89.90	88.80	30.1	2,055	1.46%
2021/07/07	13	86.45	5.1	90.04	91.40	7.9	1,859	0.43%
2021/07/06	8	83.38	7	83.06	83.10	1	1,717	0.06%
2021/07/05	18.4	82.64	11	81.73	81.40	7.4	1,649	0.45%
2021/07/02	19	79.38	12.8	79.30	81.90	6.2	1,495	0.41%
2021/07/01	1.6	73.67	11	73.35	74.50	-9.4	1,370	-0.69%
2021/06/30	0	0.00	17	74.22	74.20	-17	1,399	-1.21%
2021/06/29	11.5	71.07	0	0.00	72.50	11.5	1,404	0.82%
2021/06/28	0	0.00	5	72.18	72.00	-5	1,459	-0.34%
2021/06/25	8	71.66	2	71.10	72.00	6	1,607	0.37%
2021/06/24	4	69.70	3	67.40	69.70	1	1,557	0.06%
2021/06/23	0	0.00	7	65.14	65.90	-7	1,509	-0.46%
2021/06/22	4	63.00	0	0.00	63.20	4	1,520	0.26%
2021/06/18	0	0.00	4	65.45	65.00	-4	1,606	-0.25%
2021/06/11	2	64.30	0	0.00	64.30	2	1,773	0.11%
2021/06/10	1	65.10	0	0.00	64.60	1	1,814	0.06%
2021/06/08	8.3	67.62	1	65.50	65.90	7.3	1,827	0.40%
2021/06/04	0.2	62.30	0	0.00	63.40	0.2	1,808	0.01%
2021/06/03	0.5	62.80	0	0.00	62.50	0.5	1,825	0.03%
2021/06/02	2	63.00	0	0.00	62.90	2	1,842	0.11%
2021/05/28	0	0.00	1	61.80	61.80	-1	1,889	-0.05%
2021/05/26	3	60.27	2	60.30	60.40	1	1,946	0.05%
2021/05/24	0	0.00	1	58.00	59.10	-1	2,030	-0.05%
2021/05/19	9	57.89	1	57.10	57.50	8	2,244	0.36%
2021/05/17	2	55.05	0	0.00	52.30	2	2,534	0.08%
2021/05/14	1	59.50	0	0.00	58.10	1	2,563	0.04%
2021/05/13	0	0.00	3	58.23	59.20	-3	2,612	-0.11%
2021/05/12	5	56.70	10	56.24	59.30	-5	2,618	-0.19%
2021/05/11	18	59.41	0	0.00	59.00	18	2,622	0.69%
2021/05/10	5	62.50	2	62.60	62.00	3	2,638	0.11%
2021/05/07	1	62.80	0	0.00	64.40	1	2,655	0.04%
2021/05/06	1	63.00	0	0.00	62.80	1	2,693	0.04%
2021/05/04	4	65.80	2	65.55	67.10	2	2,835	0.07%
2021/05/03	6	69.67	5	69.92	69.30	1	3,003	0.03%
2021/04/29	4	70.80	0	0.00	71.70	4	3,098	0.13%
2021/04/28	1	72.90	5	71.48	72.40	-4	3,276	-0.12%
2021/04/27	2	71.80	3	71.80	71.50	-1	3,693	-0.03%
2021/04/26	5	73.10	0	0.00	72.70	5	3,853	0.13%
2021/04/23	1	72.50	0	0.00	72.70	1	3,857	0.03%
2021/04/22	11	71.33	6	72.10	70.50	5	3,871	0.13%
2021/04/21	3	73.50	1	73.40	73.00	2	3,854	0.05%
2021/04/20	0	0.00	11	74.91	74.20	-11	3,853	-0.29%
2021/04/19	11	74.79	1	75.50	74.50	10	3,889	0.26%
2021/04/16	6	74.18	2.3	74.88	74.20	3.7	3,906	0.09%
2021/04/15	2	73.40	0	0.00	73.60	2	4,003	0.05%
2021/04/14	9	71.51	9	72.01	73.90	0	4,115	0.00%
2021/04/13	3.3	74.24	6	73.50	72.30	-2.7	4,343	-0.06%
2021/04/12	4	74.90	0	0.00	74.80	4	4,342	0.09%
2021/04/09	1	75.80	5	77.40	75.80	-4	4,405	-0.09%
2021/04/08	3	75.70	7	75.34	75.80	-4	4,464	-0.09%
2021/04/07	0.7	74.71	2	73.80	75.00	-1.3	4,544	-0.03%
2021/04/06	3.8	75.35	5.2	74.76	74.30	-1.3	4,541	-0.03%
2021/04/01	3.2	72.43	14	72.42	73.20	-10.8	4,540	-0.24%
2021/03/31	8	72.91	14	73.53	72.80	-6	4,548	-0.13%
2021/03/30	24	73.54	30.1	72.97	71.70	-6.1	4,512	-0.13%
2021/03/29	15	69.04	2.2	70.83	70.10	12.8	4,370	0.29%
2021/03/26	0.1	68.10	0	0.00	68.20	0.1	4,360	0.00%
2021/03/25	6	67.00	3	67.33	67.00	3	4,364	0.07%
2021/03/24	1	68.20	2	68.10	68.80	-1	4,359	-0.02%
2021/03/23	9.5	69.50	6	69.81	69.00	3.5	4,373	0.08%
2021/03/22	3	71.70	20.2	70.27	70.80	-17.2	4,331	-0.40%
2021/03/19	0	0.00	10.1	68.07	67.60	-10.1	4,254	-0.24%
2021/03/18	6.3	68.33	4	68.48	68.00	2.3	4,250	0.05%
2021/03/17	2.9	67.65	6	67.32	67.10	-3.1	4,292	-0.07%
2021/03/16	5.4	67.56	4	68.05	67.10	1.4	4,388	0.03%
2021/03/15	4.1	66.12	4	65.50	65.60	0.1	4,405	0.00%
2021/03/12	0	0.00	2	65.40	65.00	-2	4,595	-0.04%
2021/03/11	2	65.35	2	65.30	65.50	0	4,653	0.00%
2021/03/10	4	64.23	2	64.25	63.80	2	4,734	0.04%
2021/03/09	1	62.04	4	62.80	63.40	-3	4,823	-0.06%
2021/03/05	2.1	64.66	1	65.20	64.60	1.1	5,301	0.02%
2021/03/04	0	0.00	5	66.02	65.80	-5	5,556	-0.09%
2021/03/03	2	66.50	10	66.00	66.90	-8	5,939	-0.13%
2021/03/02	0.6	69.41	0	0.00	67.00	0.6	6,024	0.01%
2021/02/26	2.2	68.36	0	0.00	68.10	2.2	6,008	0.04%
2021/02/25	2.2	68.72	3.2	67.55	68.00	-1	6,015	-0.02%
2021/02/24	4	68.50	7	69.41	67.20	-3	6,019	-0.05%
2021/02/23	21.9	70.38	19	70.20	69.70	2.9	5,981	0.05%
2021/02/22	5	66.70	7	67.23	67.80	-2	5,894	-0.03%
2021/02/19	5.3	67.35	15	68.22	67.00	-9.7	5,883	-0.16%
2021/02/18	20.3	69.88	7.5	69.45	68.00	12.8	5,901	0.22%
2021/02/17	7	66.33	11.9	67.49	68.70	-4.9	5,755	-0.08%
2021/02/05	4	65.60	4	65.20	64.80	0	5,623	0.00%
2021/02/04	77	65.11	76	65.08	65.00	1	5,611	0.02%
2021/02/03	19	64.35	9	64.56	65.10	10	5,566	0.18%
2021/02/02	9	64.16	6	64.40	65.00	3	5,581	0.05%
2021/02/01	40	63.37	43	61.67	63.50	-3	5,560	-0.05%
2021/01/29	43	62.20	38	63.38	62.00	5	5,560	0.09%
2021/01/28	45	62.01	41	62.90	62.90	4	5,545	0.07%
2021/01/27	48	63.94	54	65.20	63.70	-6	5,514	-0.11%
2021/01/26	22	66.31	5	66.84	65.00	17	5,498	0.31%
2021/01/25	40.9	67.95	30	67.15	66.00	10.9	5,423	0.20%
2021/01/22	16	65.31	7	65.21	65.50	9	5,293	0.17%
2021/01/21	12.1	64.14	34	64.40	65.90	-21.9	5,248	-0.42%
2021/01/20	56	66.82	74	64.67	61.20	-18	5,186	-0.35%
2021/01/19	23	61.65	21.3	60.95	63.60	1.7	4,990	0.03%
2021/01/18	2	57.90	1	55.60	57.90	1	5,061	0.02%
2021/01/15	0.3	56.60	0	0.00	57.30	0.3	5,300	0.01%
2021/01/14	1	59.40	7	59.16	59.20	-6	5,512	-0.11%
2021/01/13	3	59.20	9	59.59	58.80	-6	5,612	-0.11%
2021/01/12	18	59.13	1	61.40	58.70	17	5,604	0.30%
2021/01/11	1	62.80	13.1	62.00	61.20	-12.1	5,567	-0.22%
2021/01/08	34	61.54	23	62.78	62.20	11	5,595	0.20%
2021/01/07	11	62.77	7.9	62.73	64.00	3.1	5,551	0.06%
2021/01/06	54.1	61.15	45.8	62.22	60.60	8.4	5,458	0.15%
2021/01/05	2	59.10	12	59.28	58.50	-10	5,239	-0.19%
2021/01/04	41	59.41	34.5	60.79	59.80	6.6	5,286	0.12%
2020/12/31	108	57.15	101.1	57.79	59.80	6.9	5,260	0.13%	大買/大賣/
2020/12/30	0	0.00	3	57.40	57.40	-3	5,165	-0.06%
2020/12/29	5	55.20	1	55.90	55.00	4	5,098	0.08%
2020/12/28	3	55.30	2.2	55.10	56.20	0.8	5,078	0.01%
2020/12/25	1.3	56.21	10	56.25	55.30	-8.7	5,051	-0.17%
2020/12/24	1.2	54.83	19	54.99	55.40	-17.8	5,015	-0.35%
2020/12/23	12.5	54.41	20	53.93	54.20	-7.5	5,014	-0.15%
2020/12/22	5	53.30	1	52.20	52.20	4	5,037	0.08%
2020/12/21	1.2	53.54	0	0.00	53.90	1.2	5,062	0.02%
2020/12/18	5	53.70	0	0.00	54.10	5	5,084	0.10%
2020/12/17	2	54.85	4	53.30	54.10	-2	5,149	-0.04%
2020/12/16	9.4	53.98	6	54.53	55.20	3.4	5,223	0.07%
2020/12/15	6	53.52	4	53.00	52.90	2	5,457	0.04%
2020/12/14	3	55.73	2	55.80	55.40	1	5,638	0.02%
2020/12/11	9	54.80	59	55.94	55.90	-50	5,627	-0.89%
2020/12/10	41.1	56.68	5	57.68	56.10	36.1	5,590	0.65%
2020/12/09	16.3	59.62	8	59.24	59.30	8.3	5,493	0.15%
2020/12/08	20	62.20	15	61.65	60.70	5	5,456	0.09%
2020/12/07	13	58.17	7	58.36	59.50	6	5,322	0.11%
2020/12/04	21.7	58.76	11	58.84	57.90	10.7	5,298	0.20%
2020/12/03	8.4	59.73	10	59.12	59.00	-1.6	5,224	-0.03%
2020/12/02	29.2	60.29	13	59.43	60.70	16.2	5,136	0.31%
2020/12/01	66.5	61.52	122.1	59.33	57.50	-55.6	4,998	-1.11%	大賣/
2020/11/30	69.1	57.92	22	57.95	59.50	47.1	4,686	1.00%
2020/11/27	63	51.86	21	52.84	54.10	42	4,450	0.94%
2020/11/26	11	48.37	17	48.34	49.25	-6	4,072	-0.15%
2020/11/25	7	47.31	2	47.43	47.35	5	4,057	0.12%
2020/11/24	2	47.95	4	47.56	47.90	-2	4,128	-0.05%
2020/11/23	10	47.56	15	47.66	47.45	-5	4,148	-0.12%
2020/11/20	11	47.45	5	48.00	47.55	6	4,122	0.15%
2020/11/19	2	47.30	1	48.00	47.40	1	4,092	0.02%
2020/11/18	2	47.48	2	47.03	47.80	0	4,069	0.00%
2020/11/17	18	47.21	33	47.55	47.05	-15	4,047	-0.37%
2020/11/16	1	46.30	2	46.30	46.35	-1	4,036	-0.02%
2020/11/13	11	46.07	1	46.70	46.55	10	4,040	0.25%
2020/11/12	11	47.68	1	47.10	46.45	10	4,067	0.25%
2020/11/11	0	0.00	5	47.00	47.25	-5	4,059	-0.12%
2020/11/10	10	46.03	20	47.05	46.60	-10	4,060	-0.25%
2020/11/09	2	45.93	57	45.58	45.80	-55	4,049	-1.36%
2020/11/06	15	45.55	1	46.05	45.25	14	4,054	0.35%
2020/11/05	0	0.00	2	46.15	46.95	-2	4,076	-0.05%
2020/11/04	3	46.27	2	46.10	46.10	1	4,135	0.02%
2020/11/03	15	46.76	35	46.30	46.30	-20	4,246	-0.47%
2020/11/02	0	0.00	1	46.20	46.50	-1	4,255	-0.02%
2020/10/30	13	46.44	0	0.00	45.70	13	4,243	0.31%
2020/10/29	3	46.68	0	0.00	47.45	3	4,170	0.07%
2020/10/28	25	48.53	25	49.02	48.15	0	4,101	0.00%
2020/10/27	4	48.65	46	48.49	48.05	-42	3,974	-1.06%
2020/10/26	44	47.49	2	46.60	48.20	42	3,749	1.12%
2020/10/23	20	45.42	16	45.69	44.70	4	3,515	0.11%
2020/10/22	42	44.49	46	44.03	45.00	-4	3,248	-0.12%
2020/10/21	57	42.11	30	42.06	41.45	27	3,008	0.90%
2020/10/20	3	40.67	2	40.90	40.45	1	2,904	0.03%
2020/10/19	0	0.00	1	41.30	40.95	-1	2,918	-0.03%
2020/10/16	11	41.04	9	41.18	41.15	2	2,908	0.07%
2020/10/15	27	42.38	1	41.15	42.60	26	2,841	0.92%
2020/10/14	3	41.63	0	0.00	41.20	3	2,771	0.11%
2020/10/13	2	41.03	100	41.33	41.40	-98	2,740	-3.58%
2020/10/12	8	41.12	113	41.15	41.25	-105	2,698	-3.89%	大賣/鉅額交易
2020/10/08	164	39.97	14	40.13	39.70	150	2,636	5.69%	大買/鉅額交易
2020/10/07	41	38.80	5	38.80	38.80	36	2,576	1.40%
2020/10/06	1	38.55	4	38.66	38.80	-3	2,565	-0.12%
2020/10/05	2	38.00	2	37.90	37.90	0	2,535	0.00%
2020/09/30	0	0.00	1	38.00	37.45	-1	2,531	-0.04%
2020/09/29	3	37.78	2	37.90	37.50	1	2,519	0.04%
2020/09/28	0	0.00	1	38.05	37.90	-1	2,511	-0.04%
2020/09/25	2	35.43	8	36.26	36.50	-6	2,484	-0.24%
2020/09/24	5	37.42	1	38.00	37.00	4	2,429	0.16%
2020/09/23	10	38.35	15	38.23	38.45	-5	2,384	-0.21%
2020/09/22	12	37.92	11	38.20	38.35	1	2,350	0.04%
2020/09/21	45	40.82	118	41.00	39.70	-73	2,270	-3.22%	大賣/
2020/09/18	99	42.83	40	42.51	42.40	59	2,166	2.72%
2020/09/17	43	40.13	131	40.55	40.80	-88	1,898	-4.64%	大賣/
2020/09/15	3	37.77	1	37.90	37.70	2	1,670	0.12%
2020/09/11	0	0.00	150	36.53	36.50	-150	1,617	-9.27%	大賣/鉅額交易
2020/09/10	104	38.31	8	38.03	37.60	96	1,594	6.02%	大買/
2020/09/09	204	37.44	18	37.02	37.60	186	1,527	12.18%	大買/鉅額交易
2020/09/08	2	35.48	0	0.00	35.80	2	1,486	0.13%
2020/09/07	2	35.80	1	35.90	35.80	1	1,470	0.07%
2020/09/04	7	35.67	16	36.46	35.70	-9	1,457	-0.62%
2020/09/03	2	35.68	12	35.87	35.65	-10	1,428	-0.70%
2020/09/02	32	37.99	14	38.17	36.60	18	1,395	1.29%
2020/09/01	22	37.93	1	38.15	37.80	21	1,357	1.55%
2020/08/31	21	38.80	40	38.71	38.75	-19	1,338	-1.42%
2020/08/28	73	37.19	64	37.74	38.50	9	1,247	0.72%
2020/08/27	1	36.65	1	37.00	35.00	0	1,160	0.00%
2020/08/26	1	35.40	4	35.30	35.00	-3	1,139	-0.26%
2020/08/21	4	35.98	2	35.90	35.65	2	1,146	0.17%
2020/08/20	1	33.20	0	0.00	35.95	1	1,164	0.09%
2020/08/19	0	0.00	5	36.43	36.45	-5	1,147	-0.44%
2020/08/18	7	36.81	6	36.72	36.45	1	1,127	0.09%
2020/08/17	2	38.10	9	38.04	37.80	-7	1,088	-0.64%
2020/08/14	34	37.74	0	0.00	37.70	34	1,056	3.22%
2020/08/13	0	0.00	8	37.78	37.00	-8	1,038	-0.77%
2020/08/12	10	38.92	201	38.31	38.95	-191	999	-19.11%	大賣/鉅額交易
2020/08/11	2	38.95	9	39.24	39.10	-7	971	-0.72%
2020/08/10	6	36.73	7	38.64	38.95	-1	896	-0.11%
2020/08/07	28	37.97	70	38.67	38.80	-42	818	-5.13%
2020/08/06	215	36.37	12	35.58	36.50	203	682	29.75%	大買/鉅額交易
2020/08/05	1	32.65	4	32.51	33.20	-3	629	-0.48%
2020/08/04	5	31.97	1	32.40	31.90	4	614	0.65%
2020/08/03	4	32.00	1	31.85	31.85	3	619	0.48%
2020/07/30	0	0.00	1	31.50	32.20	-1	628	-0.16%
2020/07/27	0	0.00	50	30.04	30.00	-50	624	-8.01%
2020/07/24	2	31.10	17	30.71	30.50	-15	634	-2.36%
2020/07/23	7	32.63	4	32.34	31.80	3	631	0.48%
2020/07/22	3	31.42	2	31.58	31.70	1	606	0.16%
2020/07/17	0	0.00	1	30.65	30.40	-1	589	-0.17%
2020/07/16	0	0.00	1	31.20	30.90	-1	595	-0.17%
2020/07/15	0	0.00	1	31.35	31.70	-1	594	-0.17%
2020/07/14	2	31.60	2	32.05	31.40	0	579	0.00%
2020/07/08	1	31.50	2	30.60	31.45	-1	560	-0.18%
2020/07/07	1	30.55	0	0.00	30.25	1	547	0.18%
2020/06/23	0	0.00	5	30.17	30.35	-5	529	-0.94%
2020/06/18	0	0.00	11	30.66	30.70	-11	541	-2.03%
2020/06/17	2	30.55	0	0.00	30.70	2	541	0.37%
2020/06/16	0	0.00	6	30.55	30.70	-6	548	-1.09%
2020/06/15	10	30.30	0	0.00	30.40	10	564	1.77%
2020/06/12	6	30.15	1	29.60	30.65	5	573	0.87%
2020/06/09	2	31.60	1	31.80	31.60	1	585	0.17%
2020/06/04	1	32.05	1	32.35	32.15	0	580	0.00%
2020/06/03	0	0.00	7	31.62	31.80	-7	571	-1.23%
2020/06/02	53	31.61	6	32.58	31.35	47	564	8.32%
2020/05/29	0	0.00	2	30.55	30.55	-2	526	-0.38%
2020/05/27	4	32.03	1	31.40	31.20	3	524	0.57%
2020/05/26	2	31.10	4	31.28	32.30	-2	488	-0.41%
2020/05/25	1	28.95	0	0.00	29.40	1	444	0.23%
2020/05/21	0	0.00	1	28.85	29.00	-1	442	-0.23%
2020/05/20	1	28.30	1	28.65	28.55	0	439	0.00%
2020/05/19	1	28.20	0	0.00	28.45	1	431	0.23%
2020/05/18	1	28.35	1	28.65	28.40	0	428	0.00%
2020/05/14	1	29.90	0	0.00	29.65	1	423	0.24%
2020/05/12	1	31.30	1	31.70	31.65	0	420	0.00%
2020/05/11	1	31.05	0	0.00	31.80	1	409	0.24%
2020/05/07	0	0.00	2	31.40	31.20	-2	394	-0.51%
2020/05/05	1	29.85	0	0.00	29.85	1	377	0.26%
2020/05/04	0	0.00	1	29.40	30.05	-1	372	-0.27%
2020/04/30	1	29.85	1	30.50	30.10	0	370	0.00%
2020/04/29	1	28.35	0	0.00	29.95	1	364	0.27%
2020/04/21	0	0.00	5	26.36	26.55	-5	375	-1.33%
2020/04/14	0	0.00	2	24.15	24.85	-2	376	-0.53%
2020/04/13	2	23.55	1	23.75	24.00	1	379	0.26%
2020/04/10	0	0.00	5	23.88	23.90	-5	382	-1.31%
2020/04/07	0	0.00	5	22.40	22.45	-5	385	-1.30%
2020/03/25	0	0.00	1	21.70	21.70	-1	402	-0.25%
2020/03/23	0	0.00	5	18.70	18.50	-5	405	-1.23%
2020/03/20	5	18.30	0	0.00	18.40	5	404	1.24%
2020/03/19	0	0.00	16	18.05	17.70	-16	396	-4.03%
2020/03/17	0	0.00	13	20.44	20.55	-13	373	-3.48%
2020/03/16	4	22.48	3	24.25	21.85	1	369	0.27%
2020/03/13	2	23.45	2	24.10	24.10	0	363	0.00%
2020/03/12	4	24.65	2	25.35	26.00	2	357	0.56%
2020/03/11	1	27.10	0	0.00	26.80	1	345	0.29%
2020/03/10	5	27.00	0	0.00	27.10	5	346	1.44%
2020/03/05	0	0.00	10	28.99	29.00	-10	338	-2.95%
2020/02/26	0	0.00	0.1	27.00	26.80	-0.1	326	-0.02%
2020/02/25	0.1	26.80	16	26.95	26.90	-16	327	-4.87%
2020/02/24	1	26.95	1	27.40	26.95	0	327	0.00%
2020/02/18	0	0.00	1	27.65	27.35	-1	344	-0.29%
2020/02/14	0	0.00	41	28.54	28.35	-41	346	-11.82%
2020/02/07	1	26.75	0	0.00	26.80	1	394	0.25%
2020/02/04	2	27.23	0	0.00	27.25	2	416	0.48%
2020/02/03	1	26.80	31	27.29	26.85	-30	432	-6.93%
2020/01/31	3	28.53	5	28.79	29.00	-2	453	-0.44%
2020/01/30	19	29.10	0	0.00	29.00	19	483	3.93%
2020/01/20	37	32.12	0	0.00	32.20	37	552	6.70%
2020/01/17	1	32.10	0	0.00	32.15	1	631	0.16%
2020/01/10	1	32.15	0	0.00	32.20	1	655	0.15%
2020/01/08	1	32.50	0	0.00	32.05	1	653	0.15%
2020/01/07	3	33.43	0	0.00	33.05	3	650	0.46%
2020/01/06	0	0.00	60	34.05	33.95	-60	650	-9.22%
2019/12/30	2	34.45	0	0.00	34.30	2	655	0.30%
2019/12/27	2	34.60	0	0.00	34.55	2	651	0.31%
2019/12/20	0	0.00	10	35.28	35.15	-10	644	-1.55%
2019/12/18	2	34.45	5	34.80	34.90	-3	651	-0.46%
2019/12/13	5	34.30	46	34.16	34.10	-41	677	-6.05%
2019/12/12	3	34.37	123	34.34	34.25	-120	700	-17.12%	大賣/鉅額交易
2019/12/09	2	34.35	0	0.00	34.15	2	903	0.22%
2019/12/06	1	34.65	0	0.00	34.65	1	916	0.11%
2019/12/03	0	0.00	2	34.70	34.50	-2	912	-0.22%
2019/12/02	8	34.36	0	0.00	34.45	8	910	0.88%
2019/11/28	0	0.00	2	34.85	34.95	-2	904	-0.22%
2019/11/22	10	35.05	3	35.13	35.15	7	888	0.79%
2019/11/21	20	35.03	0	0.00	35.00	20	887	2.25%
2019/11/20	1	35.15	0	0.00	35.25	1	884	0.11%
2019/11/19	2	35.60	6	35.49	35.75	-4	881	-0.45%
2019/11/15	5	34.72	2	35.15	34.95	3	865	0.35%
2019/11/13	3	35.00	0	0.00	35.10	3	854	0.35%
2019/11/12	11	34.61	7	35.00	35.00	4	851	0.47%
2019/11/11	99	35.49	42	35.24	35.20	57	839	6.79%
2019/11/08	5	36.72	6	37.32	36.75	-1	816	-0.12%
2019/11/07	5	36.52	1	36.60	37.00	4	809	0.49%
2019/11/06	0	0.00	5	37.28	37.35	-5	792	-0.63%
2019/11/05	21	36.64	0	0.00	36.80	21	783	2.68%
2019/11/04	52	37.39	1	38.00	37.00	51	771	6.61%
2019/11/01	2	37.55	2	37.68	37.80	0	757	0.00%
2019/10/31	7	37.59	1	37.60	37.70	6	748	0.80%
2019/10/30	10	37.55	56	37.94	37.85	-46	729	-6.31%
2019/10/29	20	36.85	112	37.26	36.70	-92	700	-13.14%	大賣/
2019/10/28	31	38.99	32	39.34	38.70	-1	661	-0.15%
2019/10/25	71	38.30	34	38.10	38.85	37	560	6.61%
2019/10/24	2	35.35	26	35.00	35.35	-24	478	-5.02%
2019/10/22	13	34.50	0	0.00	34.50	13	456	2.85%
2019/10/18	0	0.00	5	34.64	34.85	-5	445	-1.12%
2019/10/16	3	34.45	0	0.00	34.75	3	434	0.69%
2019/10/15	1	34.80	1	34.60	34.55	0	430	0.00%
2019/10/14	11	34.85	0	0.00	34.70	11	423	2.59%
2019/10/08	9	34.67	0	0.00	34.90	9	409	2.20%
2019/10/04	0	0.00	1	35.00	34.90	-1	399	-0.25%
2019/10/02	0	0.00	4	34.93	35.00	-4	387	-1.03%
2019/09/27	5	34.20	5	34.67	34.70	0	378	0.00%
2019/09/26	5	34.65	0	0.00	34.70	5	372	1.34%
2019/09/25	11	34.69	6	34.93	34.65	5	366	1.37%
2019/09/23	1	35.10	5	35.13	35.05	-4	350	-1.14%
2019/09/20	8	34.68	0	0.00	35.10	8	341	2.34%
2019/09/19	0	0.00	10	34.97	35.00	-10	332	-3.01%
2019/09/18	0	0.00	1	35.90	34.80	-1	322	-0.31%
2019/09/17	1	35.50	1	35.60	35.60	0	301	0.00%
2019/09/16	2	35.53	57	35.46	35.40	-55	273	-20.11%
2019/09/12	13	35.75	1	36.00	35.40	12	254	4.72%
2019/09/11	156	37.78	74	40.30	35.90	82	227	36.03%	大買/
2019/08/28	0	0.00	2	309.50	312.00	-2	29	-6.81%
2019/08/26	1	302.00	1	307.00	302.50	0	26	0.00%
2019/08/16	1	316.00	1	319.50	316.00	0	20	0.00%
2019/08/15	0	0.00	3	299.50	299.50	-3	18	-16.14%
2019/08/14	0	0.00	2	291.75	293.00	-2	17	-11.64%
2019/08/12	0	0.00	1	281.00	281.00	-1	15	-6.39%
2019/08/05	0	0.00	1	273.50	273.00	-1	14	-6.96%
2019/07/30	1	279.00	1	280.00	276.50	0	15	0.00%
2019/07/12	2	274.50	0	0.00	274.00	2	10	18.35%
2019/07/05	1	269.50	0	0.00	271.00	1	11	8.98%
2019/07/01	1	268.50	0	0.00	268.00	1	11	8.72%
2019/05/29	1	250.50	0	0.00	249.50	1	18	5.44%
2019/05/20	0	0.00	1	252.00	252.00	-1	19	-5.22%
2019/05/17	1	255.00	0	0.00	251.50	1	19	5.24%
2019/05/15	1	260.00	0	0.00	262.50	1	19	5.18%
2019/05/06	0	0.00	1	277.00	277.00	-1	18	-5.31%
2019/04/18	1	284.00	0	0.00	284.00	1	21	4.73%
2019/03/25	1	279.50	1	285.00	279.50	0	24	0.00%
2019/03/22	2	285.50	0	0.00	288.00	2	24	8.21%
2019/03/21	1	286.00	1	295.00	290.00	0	24	0.00%
2018/12/27	4	285.00	1	280.00	282.00	3	34	8.60%
2018/12/25	0	0.00	2	284.00	286.00	-2	33	-5.97%
2018/12/24	0	0.00	1	274.00	273.00	-1	32	-3.08%
2018/12/22	0	0.00	2	271.75	272.00	-2	31	-6.26%
2018/12/20	0	0.00	1	279.50	279.00	-1	30	-3.26%
2018/12/13	1	286.00	0	0.00	288.50	1	30	3.28%
2018/11/29	1	293.50	0	0.00	294.00	1	39	2.56%
2018/11/22	0	0.00	1	295.00	295.00	-1	40	-2.48%
2018/11/14	0	0.00	4	271.63	273.00	-4	44	-9.04%
2018/11/13	0	0.00	1	272.00	274.00	-1	43	-2.28%
2018/11/02	0	0.00	1	243.00	240.50	-1	42	-2.33%
2018/11/01	2	235.50	1	242.00	240.00	1	42	2.35%
2018/10/31	2	229.00	2	231.25	234.00	0	42	0.00%
2018/10/30	2	216.00	4	222.75	227.00	-2	42	-4.71%
2018/10/25	3	228.17	2	225.25	227.00	1	42	2.38%
2018/10/23	1	235.00	0	0.00	236.00	1	40	2.47%
2018/10/15	0	0.00	1	250.00	250.00	-1	41	-2.42%
2018/10/11	1	247.50	0	0.00	247.50	1	40	2.45%
2018/10/05	4	280.75	0	0.00	277.00	4	39	10.09%
2018/09/27	0	0.00	1	300.00	292.50	-1	44	-2.25%
2018/09/18	1	291.50	0	0.00	290.50	1	55	1.80%
2018/09/13	0	0.00	1	295.00	294.00	-1	60	-1.65%
2018/09/12	2	281.75	1	294.00	291.00	1	61	1.63%
2018/09/11	2	276.75	2	280.25	281.00	0	59	0.00%
2018/09/10	4	289.75	0	0.00	276.50	4	58	6.85%
2018/09/07	4	297.75	0	0.00	306.00	4	57	6.96%
2018/09/03	3	326.83	0	0.00	324.50	3	58	5.16%
2018/08/30	1	325.50	0	0.00	325.50	1	58	1.70%
2018/08/28	1	325.00	0	0.00	323.00	1	58	1.71%
2018/08/10	3	371.67	1	369.00	370.00	2	63	3.14%
2018/08/03	0	0.00	1	380.50	379.50	-1	67	-1.47%
2018/08/01	1	374.50	0	0.00	379.00	1	70	1.41%
2018/06/25	0	0.00	2	406.25	405.00	-2	78	-2.55%
2018/06/21	1	371.00	1	380.00	393.00	0	77	0.00%
2018/06/14	0	0.00	1	397.00	402.00	-1	84	-1.19%
2018/05/29	1	406.50	0	0.00	406.50	1	88	1.12%
2018/05/28	0	0.00	1	414.00	414.00	-1	88	-1.13%
2018/05/24	2	406.00	3	409.00	414.50	-1	88	-1.14%
2018/05/22	1	402.50	0	0.00	401.00	1	85	1.16%
2018/05/08	1	379.00	1	388.00	389.00	0	97	0.00%
2018/04/24	0	0.00	3	368.00	368.00	-3	111	-2.70%
2018/04/23	0	0.00	1	364.50	369.00	-1	111	-0.90%
2018/04/20	1	370.00	0	0.00	373.50	1	111	0.89%
2018/04/18	1	372.50	1	373.00	372.50	0	112	0.00%
2018/04/17	3	374.67	1	369.00	369.00	2	112	1.77%
2018/04/16	1	397.00	0	0.00	385.00	1	115	0.86%
2018/04/12	0	0.00	2	392.00	393.00	-2	120	-1.65%
2018/04/10	2	389.00	0	0.00	388.00	2	142	1.40%
2018/04/09	8	390.31	0	0.00	388.50	8	144	5.53%
2018/03/28	2	367.50	0	0.00	369.50	2	156	1.28%
2018/03/27	1	374.50	0	0.00	374.50	1	154	0.65%
2018/03/26	2	370.50	0	0.00	371.50	2	154	1.29%
2018/03/23	2	383.00	0	0.00	379.00	2	151	1.32%
2018/03/20	0	0.00	1	402.00	400.00	-1	145	-0.69%
2018/03/16	1	415.00	1	411.00	411.00	0	143	0.00%
2018/03/09	2	417.50	0	0.00	407.00	2	134	1.48%
2018/03/07	0	0.00	1	405.00	403.00	-1	134	-0.74%
2018/02/09	0	0.00	1	365.00	390.00	-1	131	-0.76%
2018/02/06	1	397.50	1	406.00	389.00	0	126	0.00%
2018/01/25	0	0.00	5	487.00	478.00	-5	129	-3.87%
2018/01/10	5	474.80	0	0.00	476.00	5	117	4.27%
2018/01/09	0	0.00	15	484.23	490.00	-15	112	-13.34%
2018/01/05	2	497.50	0	0.00	494.50	2	105	1.89%
2018/01/04	7	477.36	0	0.00	481.00	7	96	7.23%