台郡 (6269)-永豐金-中正券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
87.5
漲跌
▲1.7
漲幅
+1.98%
成交量
6,641張
產業
上市電子零組件類股
1045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

台郡 (6269)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/31	1	86.00	5	87.52	87.50	-4	3,820	-0.10%
2024/05/30	22.2	87.68	1.2	90.45	85.80	21	3,740	0.56%
2024/05/29	6	97.38	0	0.00	97.30	6	3,459	0.17%
2024/05/28	2.1	98.77	5	98.40	98.10	-2.9	3,368	-0.09%
2024/05/27	8.1	98.52	0.1	98.90	98.70	8	3,332	0.24%
2024/05/24	2.4	99.53	15	100.17	99.50	-12.6	3,276	-0.38%
2024/05/23	0.2	98.10	0	0.00	98.80	0.2	3,204	0.01%
2024/05/22	0.1	98.20	0	0.00	98.00	0.1	3,158	0.00%
2024/05/21	5.4	98.46	0	0.00	97.60	5.4	3,154	0.17%
2024/05/20	1.4	96.37	4	97.75	97.70	-2.6	3,122	-0.08%
2024/05/17	0	0.00	0.6	100.42	100.00	-0.6	3,034	-0.02%
2024/05/16	1.1	99.41	0	0.00	99.50	1.1	3,005	0.04%
2024/05/15	1	98.90	1	99.50	98.70	0	2,998	0.00%
2024/05/14	1	99.70	0.2	100.50	99.70	0.8	2,954	0.03%
2024/05/10	4	99.65	2	99.60	100.50	2	2,838	0.07%
2024/05/09	1	98.60	4.9	99.51	100.00	-3.9	2,742	-0.14%
2024/05/08	5.2	99.54	0	0.00	98.90	5.2	2,667	0.19%
2024/05/07	1	98.70	1.8	99.27	99.20	-0.8	2,552	-0.03%
2024/05/06	1	98.00	1	97.30	96.90	0	2,375	0.00%
2024/05/03	2	97.15	2	97.75	97.20	0	2,239	0.00%
2024/05/02	0	0.00	56	93.78	94.70	-56	2,035	-2.75%
2024/04/30	3	90.37	2	90.95	91.40	1	1,911	0.05%
2024/04/29	0	94.50	2	94.90	94.70	-2	1,811	-0.11%
2024/04/24	6	91.62	0	0.00	91.80	6	1,681	0.36%
2024/04/23	3	90.80	3	91.80	91.60	0	1,670	0.00%
2024/04/19	4	90.10	0	0.00	90.70	4	1,637	0.24%
2024/04/18	0	0.00	1	93.00	92.90	-1	1,606	-0.06%
2024/04/17	0	0.00	1.3	92.18	92.90	-1.3	1,581	-0.08%
2024/04/16	1	90.90	0	92.10	91.10	1	1,550	0.06%
2024/04/15	1	92.10	0	0.00	92.90	1	1,509	0.07%
2024/04/12	19	92.83	6	92.52	92.60	13	1,475	0.88%
2024/04/11	1	91.90	0	0.00	92.80	1	1,466	0.07%
2024/04/10	10.1	92.40	22	92.63	92.10	-11.9	1,470	-0.81%
2024/04/09	1	92.10	2	91.90	92.20	-1	1,445	-0.07%
2024/04/08	2	90.70	2	91.25	91.60	0	1,422	0.00%
2024/04/02	0	0.00	4	91.80	92.00	-4	1,407	-0.28%
2024/04/01	5.6	91.55	0	0.00	91.40	5.6	1,406	0.40%
2024/03/29	11	90.86	0	0.00	91.20	11	1,412	0.78%
2024/03/28	5	91.60	8	91.60	91.70	-3	1,418	-0.21%
2024/03/27	0	90.72	0	91.20	90.60	0	1,422	0.00%
2024/03/26	9	89.87	1	89.60	89.50	8	1,451	0.55%
2024/03/25	20.4	90.99	2	91.80	90.50	18.4	1,465	1.25%
2024/03/22	14	90.92	0	0.00	91.20	14	1,525	0.92%
2024/03/21	1	91.80	0	0.00	91.50	1	1,523	0.07%
2024/03/20	1	91.40	7	91.46	91.20	-6	1,494	-0.40%
2024/03/19	1	89.70	20	90.08	89.90	-19	1,426	-1.33%
2024/03/15	1	88.90	1	89.10	88.90	0	1,389	0.00%
2024/03/14	0.1	88.90	1	88.70	89.00	-1	1,363	-0.07%
2024/03/13	0	88.20	0	0.00	87.90	0	1,347	0.00%
2024/03/12	8	88.25	2	87.40	88.30	6	1,334	0.45%
2024/03/08	1	86.00	0	0.00	85.70	1	1,324	0.08%
2024/03/07	1	86.50	4	86.90	86.40	-3	1,302	-0.23%
2024/03/06	4	87.35	2.4	87.27	87.10	1.6	1,289	0.12%
2024/03/05	5	88.02	0	0.00	88.20	5	1,289	0.39%
2024/03/04	4	86.95	0	0.00	86.90	4	1,281	0.31%
2024/03/01	1	86.50	1	87.40	87.10	0	1,280	0.00%
2024/02/29	0.1	86.80	0	0.00	86.40	0.1	1,280	0.01%
2024/02/27	1.1	86.34	0	0.00	86.80	1.1	1,274	0.08%
2024/02/23	2	88.15	0	0.00	87.80	2	1,267	0.16%
2024/02/22	0	0.00	0	87.60	87.50	0	1,253	0.00%
2024/02/21	0	0.00	1	87.20	87.10	-1	1,240	-0.08%
2024/02/20	1	86.30	0	0.00	86.60	1	1,236	0.08%
2024/02/19	1	86.30	1	86.90	86.90	0	1,223	0.00%
2024/02/16	0.1	84.80	0	0.00	84.80	0.1	1,206	0.00%
2024/02/15	0.2	84.70	0	0.00	84.60	0.2	1,175	0.02%
2024/01/30	0	86.00	0	0.00	85.60	0	1,188	0.00%
2024/01/29	0.1	86.00	0	0.00	86.00	0.1	1,194	0.01%
2024/01/26	0	0.00	2	86.20	85.60	-2	1,194	-0.17%
2024/01/22	10	84.95	0	0.00	84.90	10	1,242	0.80%
2024/01/10	0	0.00	0.6	86.80	87.10	-0.6	1,330	-0.04%
2024/01/08	1	87.00	1	87.00	87.10	0	1,340	0.00%
2024/01/05	1	86.50	2.2	86.94	86.40	-1.2	1,350	-0.09%
2024/01/04	0	0.00	2	87.00	86.70	-2	1,350	-0.15%
2024/01/02	1	88.20	0	0.00	88.20	1	1,343	0.07%
2023/12/29	0	88.70	5	88.50	88.30	-5	1,334	-0.37%
2023/12/28	2.1	88.75	0	0.00	88.80	2.1	1,339	0.15%
2023/12/27	3.1	88.40	0	0.00	88.80	3.1	1,336	0.23%
2023/12/26	1	88.20	1	88.20	88.00	0	1,325	0.00%
2023/12/25	2	88.70	0	0.00	88.40	2	1,314	0.15%
2023/12/22	0	0.00	1	88.70	88.80	-1	1,293	-0.08%
2023/12/21	3	88.90	3	88.23	88.90	0	1,258	0.00%
2023/12/20	0.8	89.42	20	89.65	89.50	-19.2	1,216	-1.58%
2023/12/19	11.1	88.80	14	88.71	89.00	-2.9	1,172	-0.25%
2023/12/18	0.2	88.00	2	87.50	88.10	-1.8	1,093	-0.16%
2023/12/14	1	87.30	0	0.00	87.40	1	1,078	0.09%
2023/12/13	0	87.70	0	0.00	86.00	0	1,072	0.00%
2023/12/11	5	86.30	0	0.00	86.20	5	1,075	0.47%
2023/12/08	0.3	86.96	0	0.00	86.40	0.3	1,070	0.03%
2023/12/07	0	0.00	1	87.00	87.00	-1	1,061	-0.09%
2023/12/04	1.1	88.80	0	0.00	88.60	1.1	1,078	0.10%
2023/11/30	20	88.10	0	0.00	87.60	20	1,086	1.84%
2023/11/28	0	0.00	0	87.30	87.90	0	1,055	0.00%
2023/11/27	0	0.00	1	87.60	87.10	-1	1,059	-0.09%
2023/11/20	0	0.00	1	87.10	87.00	-1	999	-0.10%
2023/11/14	0	0.00	1	86.60	86.50	-1	974	-0.10%
2023/11/07	1	84.30	0	0.00	84.20	1	1,013	0.10%
2023/11/03	0.1	84.80	0	0.00	84.50	0.1	1,055	0.00%
2023/11/02	0	0.00	1	84.20	84.30	-1	1,065	-0.09%
2023/10/27	1	86.10	0	0.00	84.90	1	1,090	0.09%
2023/10/26	0	0.00	3	85.70	85.40	-3	1,269	-0.24%
2023/10/19	1	87.40	0	0.00	87.80	1	1,627	0.06%
2023/10/06	0	0.00	2	88.40	88.10	-2	1,619	-0.12%
2023/09/26	0	88.60	0	0.00	88.30	0	1,697	0.00%
2023/09/20	1	88.40	0	0.00	88.10	1	1,736	0.06%
2023/09/18	0	0.00	1	89.40	89.70	-1	1,740	-0.06%
2023/09/13	0.1	88.80	1	88.60	88.30	-1	1,762	-0.05%
2023/09/12	1	88.60	0	0.00	88.50	1	1,775	0.06%
2023/09/04	0	91.50	1	91.40	91.60	-1	1,855	-0.05%
2023/08/31	0	0.00	2	91.00	90.90	-2	1,871	-0.11%
2023/08/25	1	89.10	2	88.75	88.80	-1	1,978	-0.05%
2023/08/22	1	89.00	0	0.00	88.80	1	2,052	0.05%
2023/08/18	9.1	89.39	0	0.00	89.50	9.1	2,068	0.44%
2023/08/15	5	88.00	0	0.00	88.10	5	2,084	0.24%
2023/08/14	1	87.30	0	0.00	88.10	1	2,080	0.05%
2023/08/11	2.1	89.15	0	0.00	88.50	2.1	2,081	0.10%
2023/08/10	13	89.89	0	0.00	90.10	13	2,064	0.63%
2023/08/09	0	0.00	1	91.70	91.40	-1	2,044	-0.05%
2023/08/07	5	92.50	0	0.00	93.10	5	2,018	0.25%
2023/08/04	2	92.40	0	0.00	92.70	2	2,010	0.10%
2023/08/02	3	93.00	5	93.46	93.00	-2	2,010	-0.10%
2023/08/01	1	92.90	0	0.00	93.50	1	2,011	0.05%
2023/07/31	2	94.80	0	0.00	92.90	2	1,999	0.10%
2023/07/28	7	97.39	19.1	97.12	98.10	-12.1	1,816	-0.66%
2023/07/27	1	93.10	0	0.00	93.00	1	1,575	0.06%
2023/07/26	0	0.00	2	92.60	92.60	-2	1,575	-0.13%
2023/07/25	1.1	93.20	0	0.00	93.40	1.1	1,650	0.07%
2023/07/24	0	0.00	6	94.38	93.40	-6	1,665	-0.36%
2023/07/21	0.1	94.10	2	94.30	94.20	-1.9	1,642	-0.12%
2023/07/19	0	0.00	1	94.10	93.20	-1	1,748	-0.06%
2023/07/18	0	0.00	1	93.00	93.20	-1	1,750	-0.06%
2023/07/17	0	0.00	1	93.20	93.00	-1	1,756	-0.06%
2023/07/14	1	92.50	0	0.00	92.50	1	1,780	0.06%
2023/07/12	2	92.10	0	0.00	92.70	2	1,848	0.11%
2023/07/11	2	92.00	1	91.40	91.90	1	1,840	0.05%
2023/07/10	0	0.00	4	92.40	91.80	-4	1,835	-0.22%
2023/07/07	0	0.00	5	93.04	92.80	-5	1,827	-0.27%
2023/07/06	1	93.40	0	0.00	93.60	1	1,837	0.05%
2023/07/05	2	93.65	2	93.65	93.60	0	1,832	0.00%
2023/06/30	1	92.80	1	92.40	92.60	0	1,823	0.00%
2023/06/29	2	91.85	0	0.00	91.80	2	1,818	0.11%
2023/06/28	1	91.90	2	91.75	91.50	-1	1,818	-0.06%
2023/06/27	0	0.00	1	92.30	92.20	-1	1,808	-0.06%
2023/06/26	1	91.80	5	91.48	91.90	-4	1,796	-0.22%
2023/06/21	0	0.00	1	91.60	91.50	-1	1,802	-0.06%
2023/06/20	3	91.80	7	91.94	91.60	-4	1,798	-0.22%
2023/06/19	0	0.00	2	92.70	92.20	-2	1,781	-0.11%
2023/06/16	4	93.00	13	92.97	93.00	-9	1,772	-0.51%
2023/06/15	6	92.47	7	92.44	92.60	-1	1,758	-0.06%
2023/06/14	2	93.65	13	93.92	93.20	-11	1,729	-0.64%
2023/06/13	2	94.25	6	94.20	94.20	-4	1,719	-0.23%
2023/06/12	0	0.00	15	94.47	94.70	-15	1,706	-0.88%
2023/06/09	1	94.10	25	94.00	94.00	-24	1,715	-1.40%
2023/06/08	7	94.07	9	94.12	94.30	-2	1,699	-0.12%
2023/06/06	0.5	94.90	3	94.57	94.50	-2.5	1,693	-0.15%
2023/06/05	0	0.00	2	94.80	94.70	-2	1,717	-0.12%
2023/06/02	0.4	94.82	0	0.00	94.60	0.4	1,724	0.02%
2023/06/01	6	94.33	0	0.00	94.80	6	1,714	0.35%
2023/05/31	6	98.95	2	99.50	98.70	4	1,688	0.24%
2023/05/30	0	0.00	21.3	99.20	99.20	-21.3	1,644	-1.30%
2023/05/29	0	0.00	24	98.86	99.00	-24	1,654	-1.45%
2023/05/26	6	98.02	5	98.16	98.00	1	1,647	0.06%
2023/05/25	0	0.00	20	96.90	97.40	-20	1,630	-1.23%
2023/05/19	0	0.00	40	96.46	96.40	-40	1,624	-2.46%
2023/05/18	0	0.00	1	96.10	95.90	-1	1,637	-0.06%
2023/05/15	1	94.20	0	0.00	94.30	1	1,670	0.06%
2023/05/11	2	95.15	0	0.00	94.80	2	1,714	0.12%
2023/05/10	1	95.70	0	0.00	95.70	1	1,721	0.06%
2023/05/09	1.2	95.24	0	0.00	95.20	1.2	1,724	0.07%
2023/05/08	0	0.00	2	94.50	95.20	-2	1,723	-0.12%
2023/05/04	2	92.85	0	0.00	92.70	2	1,692	0.12%
2023/05/03	1	92.50	0	0.00	92.70	1	1,693	0.06%
2023/05/02	2	93.20	1	93.50	93.30	1	1,687	0.06%
2023/04/28	4	93.73	1	94.30	94.50	3	1,663	0.18%
2023/04/27	2	96.50	4	97.70	96.90	-2	1,567	-0.13%
2023/04/26	1	95.80	0	0.00	96.30	1	1,525	0.07%
2023/04/25	1	97.40	0	0.00	95.20	1	1,501	0.07%
2023/04/24	0	0.00	26	100.98	98.90	-26	1,417	-1.83%
2023/04/21	0	0.00	5	99.90	98.90	-5	1,365	-0.37%
2023/04/20	0	0.00	1	99.90	98.50	-1	1,335	-0.07%
2023/04/19	2	100.50	0	0.00	100.00	2	1,328	0.15%
2023/04/18	1	101.50	2	100.75	100.50	-1	1,295	-0.08%
2023/04/17	0	0.00	1	98.60	98.10	-1	1,228	-0.08%
2023/04/13	1	98.20	0	0.00	98.00	1	1,222	0.08%
2023/04/12	1	98.80	0	0.00	98.80	1	1,207	0.08%
2023/04/11	2	97.60	0	0.00	97.60	2	1,202	0.17%
2023/04/07	1	98.70	8	98.60	98.80	-7	1,185	-0.59%
2023/04/06	2	99.05	0	0.00	98.30	2	1,184	0.17%
2023/03/31	0	0.00	2	100.25	99.00	-2	1,168	-0.17%
2023/03/30	1	99.30	17	99.31	99.30	-16	1,148	-1.39%
2023/03/27	0	0.00	1	99.20	99.10	-1	1,155	-0.09%
2023/03/24	0	0.00	1	98.50	99.00	-1	1,166	-0.09%
2023/03/21	0	0.00	10	96.55	96.10	-10	1,194	-0.84%
2023/03/16	2	95.20	3	95.10	94.80	-1	1,255	-0.08%
2023/03/15	10	96.05	0	0.00	95.60	10	1,308	0.76%
2023/03/10	3	98.07	2	97.30	97.60	1	1,389	0.07%
2023/03/09	3	99.07	0	0.00	98.50	3	1,422	0.21%
2023/03/08	0	0.00	6	100.92	99.60	-6	1,427	-0.42%
2023/03/07	2	100.00	1	100.50	100.00	1	1,414	0.07%
2023/03/06	0	0.00	23	100.37	100.50	-23	1,415	-1.62%
2023/03/03	0	0.00	11	99.01	99.00	-11	1,421	-0.77%
2023/03/01	20	96.80	10	97.40	97.00	10	1,452	0.69%
2023/02/23	27	98.10	4	98.50	98.00	23	1,453	1.58%
2023/02/22	17	98.01	0	0.00	98.00	17	1,476	1.15%
2023/02/21	5	98.70	0	0.00	99.10	5	1,512	0.33%
2023/02/17	10	98.00	10	98.85	98.60	0	1,612	0.00%
2023/02/16	0	0.00	11	98.95	98.30	-11	1,649	-0.67%
2023/02/15	1	97.20	0	0.00	97.60	1	1,679	0.06%
2023/02/14	13	97.40	0	0.00	97.20	13	1,711	0.76%
2023/02/13	4	97.63	0	0.00	97.60	4	1,716	0.23%
2023/02/10	3.2	99.94	0	0.00	99.10	3.2	1,715	0.18%
2023/02/06	1	102.00	0	0.00	101.50	1	1,880	0.05%
2023/02/03	0	0.00	1	104.00	104.00	-1	2,001	-0.05%
2023/02/02	0	0.00	6	103.00	103.50	-6	2,007	-0.30%
2023/01/31	2	100.25	0	0.00	100.00	2	1,978	0.10%
2023/01/30	0	0.00	2	100.75	100.50	-2	1,973	-0.10%
2023/01/09	0	0.00	1.1	100.43	100.50	-1.1	1,947	-0.06%
2022/12/28	3	99.13	0	0.00	98.20	3	1,961	0.15%
2022/12/20	3	101.00	0	0.00	99.40	3	2,005	0.15%
2022/12/19	0	0.00	1	101.50	102.00	-1	2,006	-0.05%
2022/12/15	0	0.00	1	102.00	102.50	-1	2,002	-0.05%
2022/12/13	1	100.00	0	0.00	100.50	1	1,999	0.05%
2022/12/08	1	102.00	0	0.00	103.00	1	1,975	0.05%
2022/12/07	1	111.00	3	103.67	103.50	-2	1,958	-0.10%
2022/12/06	3	113.17	3	112.67	112.00	0	1,903	0.00%
2022/12/05	1	111.00	0	0.00	111.50	1	1,855	0.05%
2022/12/02	0	0.00	3	109.50	110.00	-3	1,847	-0.16%
2022/12/01	0	0.00	10	109.00	109.00	-10	1,849	-0.54%
2022/11/30	0	0.00	20	107.75	107.00	-20	1,809	-1.11%
2022/11/28	0	0.00	2	106.00	107.00	-2	1,758	-0.12%
2022/11/25	32	106.47	1	106.50	105.50	31	1,736	1.79%
2022/11/21	0	0.00	0.1	107.00	108.00	-0.1	1,645	0.00%
2022/11/18	0	0.00	6	107.92	108.00	-6	1,617	-0.37%
2022/11/16	2	107.00	5	107.20	108.00	-3	1,547	-0.19%
2022/11/15	0	0.00	2	105.25	106.50	-2	1,488	-0.13%
2022/11/14	0	0.00	5	104.40	104.50	-5	1,442	-0.35%
2022/11/11	1	104.00	0.1	102.50	102.50	1	1,408	0.07%
2022/11/10	2.1	102.00	8	101.88	103.00	-6	1,356	-0.44%
2022/11/09	3	100.17	0.4	99.90	101.00	2.6	1,318	0.20%
2022/11/08	1	100.50	2	100.00	100.50	-1	1,289	-0.08%
2022/11/07	1	99.00	2	101.75	100.00	-1	1,264	-0.08%
2022/11/04	2	99.65	12	99.86	100.00	-10	1,222	-0.82%
2022/11/03	0	0.00	1	99.50	99.80	-1	1,195	-0.08%
2022/11/02	0	0.00	1	99.50	98.40	-1	1,163	-0.09%
2022/11/01	28	96.38	31	95.75	97.00	-3	1,074	-0.28%
2022/10/27	0	0.00	0.5	88.80	89.40	-0.5	1,003	-0.05%
2022/10/21	0	0.00	1	88.00	87.90	-1	1,119	-0.09%
2022/10/17	1	89.00	0	0.00	89.40	1	1,143	0.09%
2022/10/14	1.1	90.44	0.1	90.40	91.10	0.9	1,166	0.08%
2022/10/12	0.1	91.40	0	0.00	91.70	0.1	1,206	0.00%
2022/10/11	0.1	90.00	0	0.00	90.00	0.1	1,213	0.01%
2022/10/07	0.2	91.20	0	0.00	91.70	0.2	1,219	0.01%
2022/10/06	7	93.43	2	92.99	92.00	5	1,231	0.40%
2022/09/30	2	85.45	4	85.60	86.90	-2	1,236	-0.16%
2022/09/29	0	0.00	2.1	88.28	87.50	-2.1	1,241	-0.17%
2022/09/27	0	91.70	0	0.00	92.50	0	1,292	0.00%
2022/09/22	0	0.00	3	95.97	96.00	-3	1,358	-0.22%
2022/09/16	1	96.00	0	0.00	95.00	1	1,331	0.08%
2022/09/15	0.1	96.50	0	0.00	96.50	0.1	1,306	0.00%
2022/09/14	0	0.00	3	96.00	96.60	-3	1,301	-0.23%
2022/09/13	0	0.00	1	95.50	96.10	-1	1,291	-0.08%
2022/09/12	1	94.70	0	0.00	95.00	1	1,282	0.08%
2022/09/08	0	0.00	1	96.70	95.30	-1	1,279	-0.08%
2022/09/07	1.1	94.78	1	94.00	95.10	0.1	1,261	0.00%
2022/08/23	0	0.00	2	94.20	94.80	-2	1,391	-0.14%
2022/08/19	0	0.00	1	94.30	93.60	-1	1,456	-0.07%
2022/08/18	8	92.89	1	93.90	94.30	7	1,500	0.47%
2022/08/16	0	0.00	1	95.30	95.00	-1	1,502	-0.07%
2022/08/15	1	94.80	0	0.00	94.80	1	1,509	0.07%
2022/08/11	1.1	95.19	3	95.20	95.40	-2	1,502	-0.13%
2022/08/10	2	94.50	2	94.30	94.10	0	1,501	0.00%
2022/08/08	0	0.00	1	93.00	93.40	-1	1,498	-0.07%
2022/08/05	2	92.85	1	93.80	91.80	1	1,496	0.07%
2022/08/04	0	0.00	7	92.26	92.50	-7	1,507	-0.46%
2022/08/03	0	0.00	1	93.50	93.30	-1	1,497	-0.07%
2022/08/02	1	92.80	1.2	91.45	92.90	-0.2	1,487	-0.01%
2022/07/29	0	0.00	2	89.75	90.60	-2	1,430	-0.14%
2022/07/25	1	86.80	1	87.48	86.90	0	1,421	0.00%
2022/07/21	2	86.50	0.4	87.20	87.90	1.6	1,492	0.11%
2022/07/20	0	0.00	1	85.60	85.40	-1	1,506	-0.07%
2022/07/18	1	82.80	0	0.00	82.90	1	1,540	0.06%
2022/07/08	0	0.00	0.2	79.99	78.50	-0.2	1,579	-0.01%
2022/07/05	0.3	77.77	0	0.00	77.30	0.3	1,585	0.02%
2022/07/04	2.1	80.10	0	0.00	79.40	2.1	1,585	0.13%
2022/07/01	0.1	83.20	1.2	82.57	82.00	-1.1	1,610	-0.07%
2022/06/30	0.1	87.80	0	0.00	86.60	0.1	1,621	0.01%
2022/06/29	0	0.00	15	89.81	89.70	-15	1,616	-0.93%
2022/06/28	0	89.90	0	0.00	89.60	0	1,627	0.00%
2022/06/27	0	0.00	1.1	90.22	90.30	-1.1	1,644	-0.06%
2022/06/24	0	88.60	1.2	90.47	89.20	-1.2	1,664	-0.07%
2022/06/23	0.3	89.56	1	90.20	89.00	-0.7	1,702	-0.04%
2022/06/20	0.1	90.00	0	0.00	89.80	0.1	1,773	0.01%
2022/06/17	0.1	91.00	0	0.00	92.80	0.1	1,795	0.01%
2022/06/16	0	0.00	6	93.00	91.70	-6	1,851	-0.32%
2022/06/15	2	93.10	0	0.00	93.00	2	1,901	0.11%
2022/06/14	0	0.00	2	92.80	92.90	-2	1,961	-0.10%
2022/06/10	0	0.00	4	94.80	94.80	-4	2,004	-0.20%
2022/06/09	1	95.30	1	95.30	95.40	0	2,009	0.00%
2022/06/08	1	95.40	0	0.00	95.20	1	2,008	0.05%
2022/06/07	0.1	95.20	0	0.00	95.20	0.1	2,008	0.00%
2022/06/02	1	96.20	1	96.00	96.00	0	2,013	0.00%
2022/06/01	3	95.73	1	95.70	95.60	2	2,019	0.10%
2022/05/31	0	0.00	22.1	101.23	101.50	-22.1	1,990	-1.11%
2022/05/30	0	0.00	1	100.50	100.50	-1	1,952	-0.05%
2022/05/27	1	99.20	3	99.10	99.20	-2	1,914	-0.10%
2022/05/26	8	96.01	13.1	96.22	97.70	-5.1	1,886	-0.27%
2022/05/25	0	0.00	1	94.80	94.80	-1	1,859	-0.05%
2022/05/24	2	93.90	2	93.75	93.60	0	1,871	0.00%
2022/05/23	0	0.00	0	93.60	93.90	0	1,884	0.00%
2022/05/18	0	0.00	1	93.10	93.00	-1	1,923	-0.05%
2022/05/16	1	91.00	1	91.69	91.30	0	1,978	0.00%
2022/05/13	0	0.00	1	91.60	91.70	-1	2,000	-0.05%
2022/05/12	0	0.00	5	90.70	90.00	-5	2,055	-0.24%
2022/05/11	2	91.05	0	0.00	90.60	2	2,178	0.09%
2022/05/09	1	92.30	5	92.00	91.70	-4	2,358	-0.17%
2022/05/03	0	0.00	1	93.20	94.60	-1	2,379	-0.04%
2022/04/29	0	0.00	1	93.10	92.60	-1	2,385	-0.04%
2022/04/28	1	92.70	2	92.30	92.50	-1	2,394	-0.04%
2022/04/27	8.1	91.20	15	91.33	92.40	-6.9	2,377	-0.29%
2022/04/26	10	95.80	4	96.15	95.00	6	2,304	0.26%
2022/04/25	1	95.10	0	0.00	95.00	1	2,276	0.04%
2022/04/21	0	0.00	2	99.90	99.90	-2	2,230	-0.09%
2022/04/19	0	0.00	2	97.58	98.30	-2	2,186	-0.09%
2022/04/18	3	95.20	0	0.00	95.60	3	2,183	0.14%
2022/04/15	5	95.40	0	0.00	96.00	5	2,186	0.23%
2022/04/14	0	0.00	2	96.60	96.80	-2	2,224	-0.09%
2022/04/13	0	0.00	2	96.60	96.70	-2	2,299	-0.09%
2022/04/12	0	0.00	1	95.80	96.00	-1	2,304	-0.04%
2022/04/11	1.2	96.13	0	0.00	96.00	1.2	2,327	0.05%
2022/04/08	1	98.40	0	0.00	98.50	1	2,297	0.04%
2022/04/07	8	98.68	0	0.00	97.90	8	2,264	0.35%
2022/04/06	5.1	98.71	11	99.65	100.50	-5.9	2,216	-0.27%
2022/04/01	1	101.00	2	101.00	101.00	-1	2,177	-0.05%
2022/03/31	1	101.00	0	0.00	101.50	1	2,165	0.05%
2022/03/30	6	101.50	6	101.50	101.00	0	2,154	0.00%
2022/03/29	0	0.00	2	101.75	101.00	-2	2,147	-0.09%
2022/03/28	3	100.50	0	0.00	101.00	3	2,132	0.14%
2022/03/25	0	0.00	12	101.42	100.00	-12	2,110	-0.57%
2022/03/24	10	102.00	6	101.58	102.50	4	2,098	0.19%
2022/03/23	0	0.00	0	102.00	102.50	0	2,099	0.00%
2022/03/22	3	101.33	11	102.41	102.50	-8	2,065	-0.39%
2022/03/21	0	0.00	14.1	102.31	101.50	-14.1	2,038	-0.69%
2022/03/18	2.1	98.45	2	99.05	98.50	0.1	1,995	0.00%
2022/03/17	5	96.98	10	97.14	97.60	-5	1,949	-0.26%
2022/03/16	2	95.70	10	96.15	95.80	-8	1,902	-0.42%
2022/03/14	3	94.77	2	94.40	95.00	1	1,932	0.05%
2022/03/11	8	94.80	0	0.00	94.50	8	1,946	0.41%
2022/03/10	0	0.00	0.1	94.80	94.40	-0.1	1,975	-0.01%
2022/03/09	0.1	93.79	0.2	93.50	93.40	-0.1	1,991	-0.01%
2022/03/08	0	0.00	10	93.43	93.30	-10	2,031	-0.49%
2022/03/07	16	94.79	6.1	94.44	94.60	10	2,068	0.48%
2022/03/04	1	95.50	3	95.73	96.00	-2	2,096	-0.10%
2022/03/03	3	95.20	1	95.20	96.50	2	2,112	0.09%
2022/03/02	8	95.54	0	0.00	95.50	8	2,164	0.37%
2022/03/01	0	0.00	3	95.73	96.50	-3	2,213	-0.14%
2022/02/25	1	94.40	0	0.00	94.50	1	2,259	0.04%
2022/02/24	1.1	94.63	2	94.25	94.50	-0.9	2,261	-0.04%
2022/02/23	1	95.50	0	0.00	95.50	1	2,261	0.05%
2022/02/22	0.1	95.60	0	0.00	96.00	0.1	2,269	0.00%
2022/02/21	0	95.20	0	0.00	96.00	0	2,277	0.00%
2022/02/18	0	0.00	1	95.20	95.10	-1	2,294	-0.04%
2022/02/16	4	95.83	3	96.80	96.00	1	2,401	0.04%
2022/02/15	4	94.80	0	0.00	96.00	4	2,374	0.17%
2022/02/14	3	94.67	0	0.00	94.50	3	2,354	0.13%
2022/02/11	10.2	96.09	1	95.70	97.00	9.2	2,334	0.39%
2022/02/10	17.2	97.80	0	0.00	99.00	17.2	2,246	0.77%
2022/02/08	0	0.00	0.1	101.00	101.00	-0.1	2,121	0.00%
2022/01/26	0	0.00	1	96.30	96.60	-1	2,183	-0.05%
2022/01/25	0	0.00	3	96.40	96.30	-3	2,246	-0.13%
2022/01/24	1.1	96.89	0	0.00	97.30	1.1	2,270	0.05%
2022/01/20	0	0.00	1	100.50	100.00	-1	2,527	-0.04%
2022/01/18	6	101.42	0	0.00	101.00	6	2,598	0.23%
2022/01/17	0	0.00	3	100.17	100.50	-3	2,614	-0.11%
2022/01/14	2	98.40	2	99.50	99.50	0	2,641	0.00%
2022/01/12	0.8	100.50	0	0.00	101.00	0.8	2,720	0.03%
2022/01/11	4	101.00	1.1	100.55	100.50	2.9	2,728	0.11%
2022/01/07	11.1	103.76	1	102.50	102.50	10.1	2,784	0.36%
2022/01/06	3	106.00	7	106.00	104.50	-4	2,770	-0.14%
2022/01/05	0	0.00	1	104.50	104.50	-1	2,748	-0.04%
2022/01/04	8	103.94	1	104.00	104.00	7	2,764	0.25%
2021/12/30	0	0.00	3	105.50	104.50	-3	2,795	-0.11%
2021/12/28	6	104.17	3	104.00	104.00	3	2,861	0.10%
2021/12/24	1.1	104.43	0	0.00	104.00	1.1	2,959	0.04%
2021/12/23	1	104.00	0	0.00	104.50	1	2,973	0.03%
2021/12/22	0	0.00	1	104.00	104.00	-1	3,012	-0.03%
2021/12/21	4	103.75	3	105.00	104.50	1	3,129	0.03%
2021/12/17	1	102.50	2	103.00	103.00	-1	3,146	-0.03%
2021/12/16	0	0.00	1	102.50	102.50	-1	3,152	-0.03%
2021/12/15	1	101.00	2	102.50	102.00	-1	3,173	-0.03%
2021/12/14	1	100.50	2	101.50	100.50	-1	3,217	-0.03%
2021/12/13	6	102.75	1	103.50	102.50	5	3,224	0.16%
2021/12/09	0	105.00	0	105.00	104.50	0	3,292	0.00%
2021/12/08	2	104.50	6	105.75	104.00	-4	3,333	-0.12%
2021/12/07	0	0.00	3	103.00	103.50	-3	3,327	-0.09%
2021/12/06	2	102.00	4	102.75	102.50	-2	3,338	-0.06%
2021/12/03	1	104.00	5	104.30	104.00	-4	3,376	-0.12%
2021/12/02	3	103.50	2	104.25	103.50	1	3,386	0.03%
2021/12/01	3	104.17	3	104.34	104.50	0	3,410	0.00%
2021/11/30	2	103.00	2.2	102.50	103.00	-0.2	3,415	-0.01%
2021/11/29	3	100.13	6	100.92	101.00	-3	3,412	-0.09%
2021/11/26	0	0.00	5	103.20	102.50	-5	3,409	-0.15%
2021/11/25	5	104.20	10	104.05	103.50	-5	3,369	-0.15%
2021/11/24	4.2	102.90	2.2	102.82	104.00	2	3,356	0.06%
2021/11/22	2	100.00	10	100.50	101.00	-8	3,353	-0.24%
2021/11/19	6	101.42	0	0.00	100.00	6	3,365	0.18%
2021/11/18	1	101.50	0	0.00	101.50	1	3,415	0.03%
2021/11/17	0	101.50	0	0.00	101.00	0	3,422	0.00%
2021/11/16	1	100.00	0	0.00	101.00	1	3,421	0.03%
2021/11/15	12	100.54	3	101.50	101.50	9	3,413	0.26%
2021/11/12	3	97.83	0	0.00	97.90	3	3,351	0.09%
2021/11/11	1	97.70	0	0.00	97.40	1	3,363	0.03%
2021/11/10	0	0.00	1	97.30	97.00	-1	3,418	-0.03%
2021/11/09	11	98.19	5	99.98	97.70	6	3,444	0.17%
2021/11/08	1	99.10	2	99.20	99.70	-1	3,424	-0.03%
2021/11/05	3	97.80	4	97.75	98.00	-1	3,472	-0.03%
2021/11/04	4.2	96.62	8	96.91	97.70	-3.8	3,582	-0.11%
2021/11/02	7	94.70	11	94.30	94.10	-4	3,546	-0.11%
2021/11/01	4	96.38	0	0.00	96.30	4	3,563	0.11%
2021/10/29	7	96.59	1	97.00	96.10	6	3,606	0.17%
2021/10/28	13	98.45	1	97.90	97.70	12	3,689	0.33%
2021/10/27	1	94.10	5	96.10	95.70	-4	3,571	-0.11%
2021/10/26	4	94.00	6	94.80	94.10	-2	3,715	-0.05%
2021/10/25	1	93.00	0	0.00	93.20	1	3,741	0.03%
2021/10/21	1	93.30	2	92.60	93.00	-1	3,911	-0.03%
2021/10/20	4	95.00	2	94.20	93.20	2	3,923	0.05%
2021/10/18	4	94.05	2	96.30	94.00	2	3,959	0.05%
2021/10/15	1	94.10	1	94.90	95.80	0	4,029	0.00%
2021/10/14	0	0.00	1	92.80	92.50	-1	4,076	-0.02%
2021/10/08	2	98.95	1	98.80	98.50	1	4,307	0.02%
2021/10/07	0	0.00	3	98.63	98.50	-3	4,400	-0.07%
2021/10/06	2.2	96.80	2	96.85	96.00	0.2	4,477	0.00%
2021/10/05	2.1	97.40	1.4	97.59	99.10	0.7	4,604	0.02%
2021/10/04	1	97.70	0	0.00	97.30	1	4,702	0.02%
2021/10/01	7.3	99.13	10	97.89	97.70	-2.7	4,978	-0.06%
2021/09/30	1	102.00	5	102.00	102.50	-4	4,989	-0.08%
2021/09/29	6	100.42	1	101.50	100.50	5	5,067	0.10%
2021/09/28	18.1	102.22	3	102.00	102.00	15.1	5,200	0.29%
2021/09/27	4	107.63	0	0.00	106.00	4	5,210	0.08%
2021/09/23	14	107.57	13	107.58	108.00	1	5,464	0.02%
2021/09/17	15	107.13	1	107.00	107.50	14	6,081	0.23%
2021/09/15	1	107.00	0	0.00	106.00	1	6,685	0.01%
2021/09/14	1	106.52	1	108.00	107.00	0	6,990	0.00%
2021/09/13	5	107.30	7	107.00	107.00	-2	7,016	-0.03%
2021/09/10	24	108.81	0	0.00	109.00	24	6,992	0.34%
2021/09/09	1	110.51	0	0.00	111.50	1	7,005	0.01%
2021/09/08	2	110.75	0.7	112.12	111.00	1.4	7,057	0.02%
2021/09/06	6	114.50	3.1	113.70	113.50	3	7,092	0.04%
2021/09/03	2	116.75	0	0.00	118.00	2	7,062	0.03%
2021/09/02	3	118.83	2	120.00	118.00	1	7,100	0.01%
2021/09/01	0.2	119.00	1	118.00	119.50	-0.9	7,081	-0.01%
2021/08/31	1	116.50	0	0.00	116.00	1	7,064	0.01%
2021/08/30	4	114.87	10	115.00	115.50	-6	7,047	-0.08%
2021/08/27	3	117.50	22	116.91	116.00	-19	7,033	-0.27%
2021/08/26	2	119.75	3	121.00	119.50	-1	6,986	-0.01%
2021/08/25	0	0.00	3	121.00	121.50	-3	6,990	-0.04%
2021/08/24	3	119.17	3	120.83	119.00	0	6,991	0.00%
2021/08/23	1	115.50	2	117.00	117.50	-1	6,967	-0.01%
2021/08/20	0	0.00	2	114.00	114.00	-2	6,961	-0.03%
2021/08/19	3	117.50	1	116.00	116.00	2	6,951	0.03%
2021/08/18	0	0.00	1	115.50	118.00	-1	6,927	-0.01%
2021/08/17	5.1	116.22	1.5	117.33	114.50	3.6	6,898	0.05%
2021/08/16	8.1	115.13	11	113.73	116.00	-2.9	6,889	-0.04%
2021/08/13	7	120.14	1	120.50	118.50	6	6,828	0.09%
2021/08/12	0	0.00	1	122.50	123.00	-1	6,790	-0.01%
2021/08/11	6.4	120.83	4	120.38	120.50	2.4	6,774	0.04%
2021/08/10	13.1	122.02	15	121.20	122.50	-1.9	6,703	-0.03%
2021/08/09	3	126.00	0	0.00	125.50	3	6,649	0.05%
2021/08/05	64.1	128.06	0	0.00	126.50	64.1	6,688	0.96%
2021/08/04	54	129.56	10	129.50	129.50	44	6,702	0.66%
2021/08/03	3	134.67	3	136.00	131.50	0	6,691	0.00%
2021/08/02	25	131.98	30	132.92	132.50	-5	6,553	-0.08%
2021/07/30	1	130.00	7.2	130.00	130.00	-6.2	6,511	-0.10%
2021/07/29	0	0.00	1	127.00	127.50	-1	6,396	-0.02%
2021/07/28	30	125.50	6	123.75	125.00	24	6,377	0.38%
2021/07/27	0	0.00	81	131.30	131.50	-81	6,314	-1.28%
2021/07/26	2	129.00	26	131.44	129.50	-24	6,326	-0.38%
2021/07/23	29.1	126.95	23	128.00	127.00	6	6,371	0.09%
2021/07/22	1	127.50	1	129.00	127.50	0	6,432	0.00%
2021/07/21	6	125.83	3	126.17	124.50	3	6,404	0.05%
2021/07/20	4	128.63	1.1	129.02	127.00	3	6,354	0.05%
2021/07/19	7	131.29	0	0.00	132.50	7	6,331	0.11%
2021/07/16	7	130.36	2	131.00	132.00	5	6,292	0.08%
2021/07/15	9	129.83	15	128.53	132.00	-6	6,280	-0.10%
2021/07/14	18	125.33	7	125.64	125.00	11	6,312	0.17%
2021/07/13	4	131.25	7	130.43	128.00	-3	6,242	-0.05%
2021/07/12	48	125.85	7.1	128.81	129.50	40.9	6,202	0.66%
2021/07/09	7.2	129.29	6	129.58	129.00	1.2	6,076	0.02%
2021/07/08	8.5	131.26	7	130.79	130.50	1.5	5,991	0.02%
2021/07/07	0	0.00	1	136.00	136.00	-1	5,755	-0.02%
2021/07/06	16	134.84	6	133.33	133.00	10	5,706	0.18%
2021/07/05	22.1	136.85	16	137.25	137.00	6.1	5,653	0.11%
2021/07/02	11.1	134.59	6.1	133.94	133.50	5	5,504	0.09%
2021/07/01	4.1	132.74	3.1	133.65	132.50	1	5,407	0.02%
2021/06/30	24	136.50	19	135.84	135.00	5	5,314	0.09%
2021/06/29	26	138.40	15.2	138.45	136.50	10.8	5,180	0.21%
2021/06/28	9	135.22	12	136.00	133.50	-3	4,835	-0.06%
2021/06/25	26.2	133.41	26.2	134.63	133.50	0	4,589	0.00%
2021/06/24	45.3	129.05	47	129.56	128.50	-1.7	4,192	-0.04%
2021/06/23	12.2	124.89	39	124.62	127.50	-26.8	3,932	-0.68%
2021/06/22	0	0.00	6.1	120.24	121.00	-6.1	3,604	-0.17%
2021/06/21	1	117.50	1	117.50	118.00	0	3,550	0.00%
2021/06/18	9.1	118.61	4.4	118.89	119.50	4.7	3,532	0.13%
2021/06/17	0	0.00	6	122.50	122.50	-6	3,481	-0.17%
2021/06/16	5	122.80	29	123.17	122.50	-24	3,431	-0.70%
2021/06/15	9	122.56	11	122.68	122.50	-2	3,377	-0.06%
2021/06/11	1	121.50	3	121.83	121.50	-2	3,391	-0.06%
2021/06/10	18	122.39	12	122.00	121.50	6	3,381	0.18%
2021/06/09	15	120.33	5	120.40	120.00	10	3,300	0.30%
2021/06/08	0	0.00	1	121.00	118.50	-1	3,302	-0.03%
2021/06/07	1	120.00	1	119.00	119.50	0	3,320	0.00%
2021/06/04	6	119.92	12	118.42	119.50	-6	3,332	-0.18%
2021/06/03	1	118.00	0	0.00	118.50	1	3,349	0.03%
2021/06/02	21	117.60	9	117.83	117.50	12	3,379	0.36%
2021/06/01	15	120.73	19	120.37	120.00	-4	3,383	-0.12%
2021/05/31	19	118.82	23	118.74	119.00	-4	3,393	-0.12%
2021/05/28	19	115.11	17.1	114.50	115.50	2	3,385	0.06%
2021/05/25	13	115.04	20	114.75	115.00	-7	3,498	-0.20%
2021/05/24	4	115.38	0	0.00	115.50	4	3,560	0.11%
2021/05/21	0	0.00	7	114.50	113.00	-7	3,638	-0.19%
2021/05/20	2	113.50	2	113.00	113.00	0	3,799	0.00%
2021/05/19	3	115.17	4	115.25	116.00	-1	4,099	-0.02%
2021/05/18	1	114.00	1	115.50	115.00	0	4,193	0.00%
2021/05/17	12	109.04	2	111.50	113.50	10	4,244	0.24%
2021/05/14	1	112.50	2	114.75	114.00	-1	4,195	-0.02%
2021/05/13	1	108.50	3	110.67	112.00	-2	4,195	-0.05%
2021/05/12	4	110.00	3	111.67	110.50	1	4,159	0.02%
2021/05/11	2	115.75	1	116.50	115.00	1	4,078	0.02%
2021/05/10	1	116.50	12	117.21	117.00	-11	4,046	-0.27%
2021/05/07	5.2	116.13	0	0.00	117.00	5.2	4,082	0.13%
2021/05/06	5	114.50	0	0.00	114.50	5	4,076	0.12%
2021/05/05	2	113.00	0	0.00	112.00	2	4,049	0.05%
2021/05/04	14	112.46	0	0.00	112.50	14	4,101	0.34%
2021/05/03	32	116.39	2	116.25	114.50	30	4,089	0.73%
2021/04/29	24.2	119.23	3.1	119.37	119.00	21.1	4,126	0.51%
2021/04/28	2	121.50	0	0.00	122.00	2	4,171	0.05%
2021/04/27	4	125.63	0	0.00	124.50	4	4,160	0.10%
2021/04/26	0	0.00	1	126.00	127.00	-1	4,165	-0.02%
2021/04/23	2	126.50	7	125.50	126.00	-5	4,159	-0.12%
2021/04/22	1.2	124.83	5	124.50	124.50	-3.8	4,237	-0.09%
2021/04/21	7.8	124.69	2	124.00	124.00	5.8	4,350	0.13%
2021/04/20	29.4	126.51	23	126.52	126.50	6.4	4,376	0.15%
2021/04/19	0.1	121.50	4	122.00	124.50	-3.9	4,235	-0.09%
2021/04/16	8	120.63	0.1	121.50	121.50	7.9	4,215	0.19%
2021/04/15	11	117.45	0	0.00	118.00	11	4,204	0.26%
2021/04/14	13.1	117.01	2	117.25	117.50	11.1	4,233	0.26%
2021/04/13	8	120.00	0	121.00	119.50	8	4,303	0.18%
2021/04/12	2	123.25	1	122.50	122.50	1	4,269	0.02%
2021/04/09	1	124.00	1	124.50	124.00	0	4,281	0.00%
2021/04/08	5	125.50	28	125.50	125.50	-23	4,252	-0.54%
2021/04/07	1	124.50	0	0.00	126.50	1	4,240	0.02%
2021/04/06	0	0.00	11	125.00	125.50	-11	4,272	-0.26%
2021/04/01	2	127.00	2	125.00	125.00	0	4,251	0.00%
2021/03/31	1	125.50	2	126.75	125.50	-1	4,227	-0.02%
2021/03/30	0	0.00	1	126.00	125.50	-1	4,220	-0.02%
2021/03/29	2	124.75	0	0.00	124.50	2	4,211	0.05%
2021/03/26	3	123.50	1	124.00	123.50	2	4,232	0.05%
2021/03/25	1	123.50	2	123.00	123.00	-1	4,245	-0.02%
2021/03/23	2	125.25	0	0.00	124.50	2	4,284	0.05%
2021/03/22	0	124.00	1	124.50	124.00	-1	4,320	-0.02%
2021/03/19	0	0.00	7	124.64	125.00	-7	4,354	-0.16%
2021/03/18	0	126.50	10	126.00	126.00	-10	4,343	-0.23%
2021/03/17	13	125.88	1	125.00	124.50	12	4,382	0.27%
2021/03/16	2	124.00	11	124.55	124.00	-9	4,419	-0.20%
2021/03/12	7	123.00	7	124.50	123.00	0	4,533	0.00%
2021/03/11	5	124.00	7	122.93	124.00	-2	4,598	-0.04%
2021/03/10	7	121.57	1	121.50	121.00	6	4,601	0.13%
2021/03/09	3	121.17	4	121.25	121.00	-1	4,624	-0.02%
2021/03/08	20	122.48	13	124.08	122.50	7	4,631	0.15%
2021/03/05	1	123.00	0	0.00	124.00	1	4,683	0.02%
2021/03/04	6	123.58	0	0.00	124.00	6	4,795	0.13%
2021/03/03	6	124.67	6	123.67	126.00	0	4,787	0.00%
2021/03/02	7	125.14	5	125.00	123.50	2	4,801	0.04%
2021/02/26	1	125.50	1	126.50	126.00	0	4,784	0.00%
2021/02/25	2	129.50	4	129.13	128.00	-2	4,793	-0.04%
2021/02/24	4	128.38	1	128.50	127.50	3	4,761	0.06%
2021/02/23	14	127.89	3	127.67	128.00	11	4,758	0.23%
2021/02/22	15.1	129.70	1	130.00	129.50	14.1	4,736	0.30%
2021/02/19	40	131.60	39	131.68	132.00	1	4,661	0.02%
2021/02/18	5	124.80	2	125.25	125.00	3	4,376	0.07%
2021/02/17	18	124.25	13	124.23	124.50	5	4,305	0.12%
2021/02/05	13	122.50	12	122.92	122.50	1	4,265	0.02%
2021/02/04	0	0.00	4	121.50	122.00	-4	4,261	-0.09%
2021/02/03	0	0.00	1.5	118.50	118.50	-1.5	4,241	-0.03%
2021/02/01	1	116.00	1	118.00	117.50	0	4,297	0.00%
2021/01/29	3	120.33	6	120.50	119.00	-3	4,302	-0.07%
2021/01/28	1	121.50	0	0.00	121.50	1	4,275	0.02%
2021/01/27	3	123.50	4	123.63	123.00	-1	4,244	-0.02%
2021/01/26	48	122.72	50	123.83	121.50	-2	4,218	-0.05%
2021/01/25	0	122.50	63	122.94	123.00	-63	4,182	-1.51%
2021/01/22	31	121.06	34	120.99	121.00	-3	4,265	-0.07%
2021/01/21	7	120.14	7	119.93	120.00	0	4,169	0.00%
2021/01/20	11	114.32	4	117.00	113.50	7	4,034	0.17%
2021/01/19	57	118.48	0	0.00	118.50	57	3,974	1.43%
2021/01/15	18	120.86	11.1	123.25	120.50	6.9	3,946	0.17%
2021/01/14	2	120.75	7.1	123.55	124.50	-5.1	3,861	-0.13%
2021/01/13	5.1	120.52	2	120.00	120.00	3.1	3,726	0.08%
2021/01/12	0	0.00	1	121.00	119.00	-1	3,668	-0.03%
2021/01/11	1	122.50	20	122.00	122.50	-19	3,699	-0.51%
2021/01/08	7	123.21	8.1	123.37	122.50	-1.1	3,683	-0.03%
2021/01/07	2	124.50	3.1	123.34	124.00	-1.1	3,674	-0.03%
2021/01/06	20	124.58	23	123.96	122.50	-3	3,720	-0.08%
2021/01/05	6	122.67	8	122.06	123.00	-2	3,643	-0.05%
2021/01/04	2	123.00	8	122.50	123.00	-6	3,625	-0.17%
2020/12/31	3.1	120.99	4	121.00	121.00	-1	3,600	-0.03%
2020/12/30	4	120.63	2	121.00	121.00	2	3,602	0.06%
2020/12/29	2	121.50	6	121.42	120.00	-4	3,616	-0.11%
2020/12/28	0	0.00	10	119.50	119.50	-10	3,557	-0.28%
2020/12/25	9	119.89	8	120.50	119.50	1	3,552	0.03%
2020/12/24	4	120.75	2	120.00	119.50	2	3,533	0.06%
2020/12/23	2	118.50	3	118.33	118.50	-1	3,499	-0.03%
2020/12/22	6	116.67	7	117.79	117.50	-1	3,524	-0.03%
2020/12/21	11	119.27	11	119.64	119.00	0	3,518	0.00%
2020/12/18	3	118.50	9	120.22	120.00	-6	3,528	-0.17%
2020/12/17	3	117.50	2.2	118.47	118.00	0.9	3,494	0.02%
2020/12/15	2	114.00	0	0.00	113.50	2	3,433	0.06%
2020/12/14	1	116.50	12	116.50	117.00	-11	3,392	-0.32%
2020/12/11	20	118.33	20	118.00	117.00	0	3,438	0.00%
2020/12/10	18	120.22	1	120.00	120.00	17	3,444	0.49%
2020/12/09	5	122.60	2	122.50	122.50	3	3,398	0.09%
2020/12/08	3	123.17	20	123.63	123.50	-17	3,373	-0.50%
2020/12/07	6	120.17	2	121.00	121.50	4	3,315	0.12%
2020/12/04	8	120.50	5	120.90	121.00	3	3,264	0.09%
2020/12/03	11	121.45	0	0.00	121.50	11	3,276	0.34%
2020/12/02	15	122.27	3	122.33	122.50	12	3,257	0.37%
2020/12/01	47	121.23	14	121.29	122.50	33	3,256	1.01%
2020/11/30	18	119.69	16	118.91	120.00	2	3,213	0.06%
2020/11/27	5	116.70	0	0.00	117.50	5	3,131	0.16%
2020/11/26	20	116.60	15	116.90	117.00	5	3,129	0.16%
2020/11/25	2	116.50	0	0.00	116.50	2	3,099	0.06%
2020/11/24	0	0.00	9	115.78	115.50	-9	3,069	-0.29%
2020/11/23	14	114.43	4	115.50	114.50	10	3,025	0.33%
2020/11/20	33	113.83	11	114.91	114.00	22	3,008	0.73%
2020/11/19	70	113.29	2	114.00	114.00	68	2,957	2.30%
2020/11/18	4	115.25	0	0.00	114.50	4	2,935	0.14%
2020/11/17	16	116.50	0	0.00	117.00	16	2,922	0.55%
2020/11/16	0	0.00	12	118.25	117.50	-12	3,027	-0.40%
2020/11/13	13	116.50	0	0.00	116.50	13	3,030	0.43%
2020/11/12	1	118.00	2	120.00	118.50	-1	3,035	-0.03%
2020/11/11	2	117.50	9	118.11	118.00	-7	3,022	-0.23%
2020/11/10	9	115.83	1	116.50	115.50	8	3,013	0.27%
2020/11/09	7	118.50	12	119.75	118.50	-5	3,013	-0.17%
2020/11/06	5	118.00	5	118.50	118.50	0	3,017	0.00%
2020/11/05	2	115.25	0	0.00	115.00	2	3,074	0.07%
2020/11/03	0	0.00	4	115.50	114.50	-4	3,208	-0.12%
2020/11/02	6	113.92	3	114.33	113.00	3	3,273	0.09%
2020/10/30	13	117.15	6	117.67	116.50	7	3,265	0.21%
2020/10/29	10	120.90	7	121.43	122.00	3	3,194	0.09%
2020/10/28	11	121.50	10	122.10	121.50	1	3,267	0.03%
2020/10/27	3	122.17	0	0.00	122.50	3	3,379	0.09%
2020/10/26	9	120.94	6	122.00	122.00	3	3,675	0.08%
2020/10/23	3	121.00	9	122.39	122.00	-6	3,778	-0.16%
2020/10/22	10	120.95	2	120.00	120.00	8	3,858	0.21%
2020/10/21	10.1	123.94	6	124.25	123.00	4.1	3,887	0.11%
2020/10/20	5	124.00	4	124.13	123.50	1	3,965	0.03%
2020/10/19	4	124.00	17	123.15	124.00	-13	4,081	-0.32%
2020/10/16	2	119.75	0	0.00	119.50	2	4,025	0.05%
2020/10/15	7	119.07	1	119.00	119.50	6	4,142	0.14%
2020/10/14	14	121.43	0	0.00	120.50	14	4,151	0.34%
2020/10/13	0	0.00	22.3	123.07	125.00	-22.3	4,100	-0.54%
2020/10/12	0	0.00	80	124.50	122.00	-80	4,147	-1.93%
2020/10/08	1	125.00	0	0.00	124.50	1	4,259	0.02%
2020/10/07	1	124.50	1	124.00	124.50	0	4,346	0.00%
2020/10/05	1	121.50	0	0.00	120.50	1	4,458	0.02%
2020/09/28	0	0.00	2	121.00	121.50	-2	4,992	-0.04%
2020/09/25	0	0.00	1	124.00	119.50	-1	5,186	-0.02%
2020/09/24	1	123.00	1	123.00	123.00	0	5,453	0.00%
2020/09/23	4	125.00	4	124.50	124.50	0	5,577	0.00%
2020/09/22	1	125.00	1	124.50	124.50	0	5,821	0.00%
2020/09/21	1	125.00	1	128.00	125.00	0	5,869	0.00%
2020/09/17	1	126.50	0	0.00	126.00	1	5,980	0.02%
2020/09/16	9	126.94	19	129.92	127.00	-10	6,006	-0.17%
2020/09/15	9	127.83	8	124.88	128.00	1	5,993	0.02%
2020/09/14	1	123.00	1	124.00	124.50	0	6,025	0.00%
2020/09/10	6	119.75	4	123.50	119.50	2	6,089	0.03%
2020/09/08	5	119.50	1	120.50	119.50	4	6,095	0.07%
2020/09/07	5	122.60	0	0.00	122.00	5	6,103	0.08%
2020/09/02	4	127.25	4	128.25	127.50	0	6,263	0.00%
2020/08/31	1	128.00	0	0.00	126.00	1	6,388	0.02%
2020/08/28	0	0.00	1	126.00	127.00	-1	6,567	-0.02%
2020/08/24	1	128.50	2	129.25	128.50	-1	6,973	-0.01%
2020/08/21	5	125.60	3	126.33	126.00	2	6,966	0.03%
2020/08/20	2	121.75	2	126.25	121.50	0	6,948	0.00%
2020/08/19	1	134.00	0.3	130.50	131.00	0.7	6,898	0.01%
2020/08/18	0	0.00	2	133.00	133.00	-2	6,884	-0.03%
2020/08/17	8	135.50	8	137.56	135.50	0	6,921	0.00%
2020/08/14	1	136.00	1	135.50	137.50	0	6,978	0.00%
2020/08/13	12	135.54	13	138.58	135.50	-1	7,007	-0.01%
2020/08/11	1	135.00	3	135.83	137.50	-2	7,046	-0.03%
2020/08/10	4	136.50	4	134.25	133.50	0	7,051	0.00%
2020/08/07	1	136.50	2	139.00	138.50	-1	7,044	-0.01%
2020/08/06	0	0.00	0	137.00	136.00	0	7,034	0.00%
2020/08/05	0	0.00	2	139.00	138.50	-2	7,026	-0.03%
2020/08/04	6	136.42	6	136.75	138.50	0	7,101	0.00%
2020/08/03	16	137.56	13	139.35	136.00	3	7,125	0.04%
2020/07/31	1	140.50	2	140.25	141.50	-1	7,150	-0.01%
2020/07/30	16	137.31	14	136.61	137.00	2	7,077	0.03%
2020/07/29	7	149.36	8	150.25	150.00	-1	6,878	-0.01%
2020/07/28	1	149.50	61	148.32	149.00	-60	6,845	-0.88%
2020/07/27	14.1	148.36	34	149.15	148.50	-19.9	6,892	-0.29%
2020/07/24	79	149.45	3	146.33	144.50	76	7,129	1.07%
2020/07/23	13	149.62	10	148.00	149.50	3	7,171	0.04%
2020/07/22	0	0.00	1	145.50	146.00	-1	7,186	-0.01%
2020/07/21	1	147.50	1	148.00	145.50	0	7,203	0.00%
2020/07/20	0	0.00	6	142.75	143.50	-6	7,159	-0.08%
2020/07/17	3	140.33	2	140.50	141.50	1	7,141	0.01%
2020/07/16	5	142.40	5	142.40	141.50	0	7,147	0.00%
2020/07/15	3	142.83	4	144.38	142.50	-1	7,064	-0.01%
2020/07/14	0	0.00	1	143.00	140.00	-1	7,015	-0.01%
2020/07/13	7	140.29	5.7	139.65	140.00	1.3	6,957	0.02%
2020/07/10	14	139.79	14	141.93	139.50	0	6,961	0.00%
2020/07/09	11	142.95	13.1	142.13	143.50	-2.1	6,943	-0.03%
2020/07/08	2	137.00	2	138.00	139.00	0	6,741	0.00%
2020/07/07	6	138.17	4	136.00	136.00	2	6,678	0.03%
2020/07/06	14	140.79	13	137.38	141.50	1	6,596	0.02%
2020/07/03	16	134.31	16	132.19	136.00	0	6,602	0.00%
2020/07/02	24	129.50	30	126.20	129.50	-6	6,442	-0.09%
2020/07/01	8	123.00	42	126.31	126.00	-34	6,374	-0.53%
2020/06/30	6	121.00	5	121.40	121.50	1	6,210	0.02%
2020/06/29	25	118.52	3	118.50	118.50	22	6,244	0.35%
2020/06/23	2	119.00	2	118.00	118.00	0	6,242	0.00%
2020/06/22	4	119.75	5	118.80	119.00	-1	6,272	-0.02%
2020/06/19	11	119.64	19.1	119.21	120.00	-8.1	6,326	-0.13%
2020/06/18	4	114.75	4	116.00	118.00	0	6,299	0.00%
2020/06/17	14	114.64	14	114.43	114.50	0	6,257	0.00%
2020/06/16	0	0.00	14	116.57	116.00	-14	6,291	-0.22%
2020/06/12	1	111.00	1	113.00	114.50	0	6,461	0.00%
2020/06/11	0	0.00	8	114.94	114.00	-8	6,539	-0.12%
2020/06/10	6	117.83	12	117.38	118.00	-6	6,565	-0.09%
2020/06/09	15	118.63	2	119.50	117.00	13	6,682	0.19%
2020/06/08	7	118.71	8	119.50	120.00	-1	6,729	-0.01%
2020/06/05	17	118.12	23	118.61	118.00	-6	6,746	-0.09%
2020/06/04	7	116.79	8	118.19	118.00	-1	6,702	-0.01%
2020/06/03	6	114.33	7	115.21	115.50	-1	6,583	-0.02%
2020/06/02	14	112.86	17	112.56	113.00	-3	6,447	-0.05%
2020/06/01	17	111.24	24	110.56	111.50	-7	6,396	-0.11%
2020/05/29	4	106.50	8	107.88	108.50	-4	6,324	-0.06%
2020/05/28	3	108.00	4	107.75	106.50	-1	6,383	-0.02%
2020/05/27	24	107.94	23	108.00	107.50	1	6,418	0.02%
2020/05/26	20	107.65	33	107.35	108.00	-13	6,447	-0.20%
2020/05/25	2	102.50	3	105.00	106.00	-1	6,406	-0.02%
2020/05/22	7	104.50	9	105.50	103.50	-2	6,434	-0.03%
2020/05/21	0	0.00	36	105.22	105.50	-36	6,397	-0.56%
2020/05/20	6	101.75	6	102.67	101.50	0	6,368	0.00%
2020/05/19	1	102.00	1	103.00	101.50	0	6,422	0.00%
2020/05/18	18	101.00	0	0.00	100.50	18	6,547	0.27%
2020/05/15	2	103.50	3	105.50	103.50	-1	6,664	-0.02%
2020/05/14	36	106.25	6	106.67	104.50	30	6,682	0.45%
2020/05/13	14	107.39	7	107.71	107.00	7	6,817	0.10%
2020/05/12	14	109.61	22	110.02	109.00	-8	7,229	-0.11%
2020/05/11	11	110.27	9	110.72	110.00	2	7,609	0.03%
2020/05/08	16	108.25	17	109.53	108.00	-1	7,577	-0.01%
2020/05/07	2	109.00	7	108.71	109.00	-5	7,541	-0.07%
2020/05/06	17	106.50	4	106.00	106.50	13	7,459	0.17%
2020/05/05	11	106.23	10	107.00	105.50	1	7,418	0.01%
2020/05/04	63	105.63	8	106.38	105.50	55	7,358	0.75%
2020/04/30	23	108.39	20	108.40	108.50	3	7,368	0.04%
2020/04/29	19	107.63	7	108.50	108.50	12	7,340	0.16%
2020/04/28	6	110.33	80	110.72	112.00	-74	7,148	-1.04%
2020/04/27	75	108.09	31	108.37	110.50	44	7,180	0.61%
2020/04/24	2	104.00	0	0.00	105.50	2	7,165	0.03%
2020/04/23	6	103.92	8	104.13	106.00	-2	7,156	-0.03%
2020/04/22	3	101.00	0	0.00	101.00	3	7,090	0.04%
2020/04/21	2	101.75	1	101.00	101.00	1	7,117	0.01%
2020/04/20	3	103.33	6	103.50	103.50	-3	7,113	-0.04%
2020/04/17	4	103.50	5	105.90	103.00	-1	7,232	-0.01%
2020/04/16	2	102.75	0	0.00	103.00	2	7,243	0.03%
2020/04/15	4	102.50	5	102.60	102.50	-1	7,271	-0.01%
2020/04/14	4	99.45	10	100.52	101.50	-6	7,305	-0.08%
2020/04/13	3	97.87	4	98.90	97.80	-1	7,461	-0.01%
2020/04/10	5	96.70	3	97.93	98.20	2	7,529	0.03%
2020/04/09	57	99.72	4	98.30	98.00	53	7,828	0.68%
2020/04/08	2	97.70	7	98.94	100.00	-5	8,192	-0.06%
2020/04/07	3	94.77	3	94.33	95.60	0	8,080	0.00%
2020/04/06	4	90.45	0	0.00	91.10	4	7,997	0.05%
2020/04/01	1	92.20	1	92.80	93.00	0	7,935	0.00%
2020/03/31	6	95.85	0	0.00	95.40	6	7,841	0.08%
2020/03/30	2	96.00	2	95.70	96.20	0	7,766	0.00%
2020/03/27	1	98.20	4	98.65	95.50	-3	7,756	-0.04%
2020/03/26	0	0.00	5	95.54	96.50	-5	7,681	-0.07%
2020/03/25	3	95.63	8	95.73	94.30	-5	7,634	-0.07%
2020/03/24	19	90.75	18	90.36	91.00	1	7,589	0.01%
2020/03/23	0	0.00	13	84.08	83.70	-13	7,555	-0.17%
2020/03/20	7	87.13	1	87.30	87.20	6	7,634	0.08%
2020/03/19	0	0.00	3	81.37	79.50	-3	7,749	-0.04%
2020/03/18	1	90.50	3	90.30	87.00	-2	7,652	-0.03%
2020/03/17	3	90.57	2	92.30	89.80	1	7,606	0.01%
2020/03/16	0	0.00	4	96.43	94.00	-4	7,515	-0.05%
2020/03/13	6	95.38	2	95.65	97.80	4	7,457	0.05%
2020/03/12	6	107.50	20	105.50	103.50	-14	7,337	-0.19%
2020/03/11	22	114.82	8	115.50	113.00	14	7,248	0.19%
2020/03/10	2	109.50	4	113.00	113.50	-2	7,269	-0.03%
2020/03/09	4	113.38	1	112.50	111.50	3	7,213	0.04%
2020/03/06	2	117.25	0	0.00	117.00	2	7,254	0.03%
2020/03/05	0	0.00	2	118.50	119.50	-2	7,347	-0.03%
2020/03/04	0	0.00	1	116.00	116.00	-1	7,326	-0.01%
2020/03/03	10	117.80	24	118.42	117.50	-14	7,394	-0.19%
2020/03/02	2	111.25	57	110.39	114.00	-55	7,338	-0.75%
2020/02/27	8	114.19	1	112.00	113.50	7	7,328	0.10%
2020/02/26	0	0.00	1	117.00	116.50	-1	7,408	-0.01%
2020/02/25	2	117.50	0	0.00	119.00	2	7,398	0.03%
2020/02/24	6	117.50	1	118.00	118.00	5	7,495	0.07%
2020/02/21	3	120.17	20	120.18	120.00	-17	7,639	-0.22%
2020/02/20	12	121.00	7	120.57	121.50	5	7,879	0.06%
2020/02/19	36	119.78	0	0.00	119.00	36	7,878	0.46%
2020/02/18	4	120.25	10	120.90	118.50	-6	7,796	-0.08%
2020/02/17	6	123.00	2	123.00	124.50	4	7,669	0.05%
2020/02/14	10	123.25	4	124.25	123.50	6	7,681	0.08%
2020/02/13	27	124.56	3	125.67	122.00	24	7,686	0.31%
2020/02/12	162	122.44	246	122.00	122.50	-84	7,311	-1.15%	大買/大賣/
2020/02/11	29	109.86	25	110.18	111.50	4	6,966	0.06%
2020/02/10	2	104.25	2	103.50	107.00	0	7,059	0.00%
2020/02/07	1	108.00	1	109.00	108.00	0	7,135	0.00%
2020/02/06	0	0.00	4	109.88	109.50	-4	7,222	-0.06%
2020/02/05	3	109.50	3	109.33	107.50	0	7,431	0.00%
2020/02/04	15	109.00	12	108.04	109.00	3	7,894	0.04%
2020/02/03	4	100.23	11	102.64	107.50	-7	8,755	-0.08%
2020/01/31	6	107.25	4	107.75	106.00	2	9,166	0.02%
2020/01/30	9	110.67	288	111.11	108.00	-279	9,203	-3.03%	大賣/鉅額交易
2020/01/20	39	119.12	3	119.17	118.50	36	9,172	0.39%
2020/01/17	20	117.50	3	117.67	117.50	17	9,060	0.19%
2020/01/14	5	118.50	1	119.50	118.00	4	9,124	0.04%
2020/01/13	1	117.00	4	118.50	117.00	-3	9,121	-0.03%
2020/01/10	0	0.00	4	116.50	115.50	-4	9,043	-0.04%
2020/01/09	6	114.92	2	115.00	114.00	4	8,978	0.04%
2020/01/08	26	113.62	1	114.50	113.50	25	8,975	0.28%
2020/01/07	11	116.05	201	117.99	116.50	-190	8,926	-2.13%	大賣/鉅額交易
2020/01/06	111	120.07	1	121.00	120.50	110	8,741	1.26%	大買/鉅額交易
2020/01/03	23	124.41	28	123.96	123.00	-5	8,675	-0.06%
2020/01/02	9	123.44	24	122.08	124.00	-15	8,367	-0.18%
2019/12/31	11	111.00	20	113.10	114.50	-9	7,949	-0.11%
2019/12/30	9	110.50	4	110.00	110.50	5	7,985	0.06%
2019/12/27	1	113.00	0	0.00	113.00	1	8,047	0.01%
2019/12/26	0	0.00	1	112.00	111.50	-1	8,050	-0.01%
2019/12/25	0	0.00	1	111.00	112.50	-1	8,082	-0.01%
2019/12/24	11	111.09	1	113.00	112.00	10	8,096	0.12%
2019/12/23	0	0.00	56	111.51	111.50	-56	8,081	-0.69%
2019/12/20	0	0.00	103	112.00	112.00	-103	8,109	-1.27%	大賣/鉅額交易
2019/12/19	2	111.75	2	113.00	112.50	0	8,227	0.00%
2019/12/18	3	114.33	4	114.75	114.50	-1	8,194	-0.01%
2019/12/17	70	114.51	7	114.79	114.50	63	8,191	0.77%
2019/12/16	16	111.78	34	113.26	113.00	-18	8,152	-0.22%
2019/12/13	10	111.00	2	109.00	108.00	8	8,026	0.10%
2019/12/12	2	110.00	3	110.67	110.50	-1	8,095	-0.01%
2019/12/11	1	110.00	2	111.00	110.50	-1	8,069	-0.01%
2019/12/10	2	110.00	3	110.17	111.00	-1	8,078	-0.01%
2019/12/09	1	109.50	2	110.25	110.00	-1	8,099	-0.01%
2019/12/06	1	108.00	1	108.00	108.50	0	8,193	0.00%
2019/12/05	8	109.81	2	109.50	108.50	6	8,239	0.07%
2019/12/04	6	108.58	3	109.00	109.50	3	8,375	0.04%
2019/12/03	8	109.38	7.4	109.92	108.50	0.6	8,538	0.01%
2019/12/02	9	109.11	8	109.19	109.50	1	8,438	0.01%
2019/11/29	3	113.50	0	0.00	113.00	3	8,328	0.04%
2019/11/28	3	115.17	34	114.60	115.00	-31	8,300	-0.37%
2019/11/27	7	115.86	4	115.25	115.00	3	8,199	0.04%
2019/11/26	3	114.83	2	115.25	115.00	1	8,179	0.01%
2019/11/25	14	117.74	15	116.77	114.00	-1	8,151	-0.01%
2019/11/22	2	115.25	3	115.00	114.00	-1	8,071	-0.01%
2019/11/21	5	114.90	5	116.00	115.50	0	8,143	0.00%
2019/11/20	13	115.15	17	115.88	114.50	-4	8,092	-0.05%
2019/11/19	6	115.25	8	115.63	115.50	-2	8,011	-0.02%
2019/11/18	1	111.00	6	113.00	112.50	-5	7,752	-0.06%
2019/11/15	9	111.50	4	111.75	110.50	5	7,776	0.06%
2019/11/14	2	109.00	2	109.25	109.50	0	7,736	0.00%
2019/11/13	7	111.14	5	112.27	109.00	2	7,722	0.03%
2019/11/12	11	110.55	16.1	111.21	110.50	-5.1	7,641	-0.07%
2019/11/11	5	109.70	3.1	110.61	108.00	1.9	7,553	0.03%
2019/11/08	7	109.36	14.2	109.54	109.50	-7.2	7,473	-0.10%
2019/11/07	19	108.63	3	112.33	111.50	16	7,480	0.21%
2019/11/06	5	111.50	5	112.10	112.00	0	7,367	0.00%
2019/11/05	11	113.59	9	114.50	114.50	2	7,353	0.03%
2019/11/04	66	114.36	14	113.96	115.00	52	7,310	0.71%
2019/11/01	281	113.17	28	112.66	113.50	253	7,161	3.53%	大買/鉅額交易
2019/10/31	240.1	111.55	47	111.51	110.00	193.1	6,790	2.84%	大買/鉅額交易
2019/10/30	11	104.05	69	102.73	105.00	-58	6,184	-0.94%
2019/10/29	105	97.26	16	99.73	96.90	89	6,055	1.47%	大買/
2019/10/28	4	98.10	22	97.17	98.20	-18	5,967	-0.30%
2019/10/25	5	96.36	7	95.90	95.50	-2	5,916	-0.03%
2019/10/24	7	96.00	602	96.37	96.20	-595	5,985	-9.94%	大賣/鉅額交易
2019/10/23	5	97.16	123	97.77	97.00	-118	5,984	-1.97%	大賣/鉅額交易
2019/10/22	2	96.30	52	97.00	97.30	-50	5,946	-0.84%
2019/10/21	1	96.00	55	97.07	96.90	-54	5,905	-0.91%
2019/10/18	1	95.70	6	95.90	95.60	-5	5,868	-0.09%
2019/10/16	4	95.05	45	95.96	94.50	-41	5,838	-0.70%
2019/10/15	0	0.00	5	94.96	94.50	-5	5,787	-0.09%
2019/10/14	4	93.68	6	93.68	93.60	-2	5,783	-0.03%
2019/10/09	8	92.18	3	91.87	91.80	5	5,810	0.09%
2019/10/08	18	93.49	3	93.73	92.60	15	5,811	0.26%
2019/10/07	1	93.60	0	0.00	93.70	1	5,822	0.02%
2019/10/04	13	93.37	9	93.36	92.70	4	5,808	0.07%
2019/10/03	13	93.65	3	93.67	95.00	10	5,755	0.17%
2019/10/02	1	96.30	10	96.20	96.70	-9	5,663	-0.16%
2019/10/01	12	96.61	4	97.00	96.50	8	5,657	0.14%
2019/09/27	152	95.21	4	95.08	94.40	148	5,663	2.61%	大買/鉅額交易
2019/09/26	26	95.87	1	96.10	96.00	25	5,669	0.44%
2019/09/25	1	95.90	1	95.40	95.70	0	5,713	0.00%
2019/09/24	4	97.13	7	98.56	95.70	-3	5,843	-0.05%
2019/09/23	0	0.00	1	97.80	97.00	-1	5,750	-0.02%
2019/09/20	164	97.08	0	0.00	96.90	164	5,753	2.85%	大買/鉅額交易
2019/09/19	1	97.30	3	97.40	97.30	-2	5,735	-0.03%
2019/09/18	4	96.95	3	96.57	96.40	1	5,704	0.02%
2019/09/17	0	0.00	24	96.23	97.20	-24	5,632	-0.43%
2019/09/16	15	94.37	10	94.88	94.10	5	5,542	0.09%
2019/09/12	258	94.61	24	94.35	95.00	234	5,575	4.20%	大買/鉅額交易
2019/09/11	21	93.73	2	93.50	93.00	19	5,658	0.34%
2019/09/10	9	92.71	3	93.10	93.20	6	5,610	0.11%
2019/09/09	54	97.49	2	96.60	95.70	52	5,469	0.95%
2019/09/06	11	98.88	45	99.52	99.40	-34	5,355	-0.63%
2019/09/05	3	96.67	12	96.98	98.50	-9	5,146	-0.17%
2019/09/04	1	95.10	1	94.70	94.30	0	5,001	0.00%
2019/09/03	0	0.00	1	94.50	94.50	-1	5,092	-0.02%
2019/09/02	3	94.37	2	94.55	94.80	1	5,094	0.02%
2019/08/30	1	93.50	1	93.80	93.80	0	5,103	0.00%
2019/08/29	1	92.70	1	92.70	93.00	0	5,127	0.00%
2019/08/28	3	93.30	3	93.33	92.90	0	5,124	0.00%
2019/08/27	6	94.10	1	95.80	93.50	5	5,105	0.10%
2019/08/26	4	93.95	0	0.00	94.00	4	5,057	0.08%
2019/08/23	70	96.57	14	97.16	97.70	56	4,980	1.12%
2019/08/22	50	96.06	11	96.30	96.00	39	4,928	0.79%
2019/08/21	1	94.70	2	94.90	94.90	-1	4,911	-0.02%
2019/08/20	5	96.14	4	95.43	94.50	1	4,915	0.02%
2019/08/19	13	95.15	4	94.78	94.70	9	4,834	0.19%
2019/08/16	4	93.85	3	94.07	93.70	1	4,827	0.02%
2019/08/15	10	93.41	10	93.39	93.50	0	4,823	0.00%
2019/08/14	11	95.52	4	95.78	93.50	7	4,834	0.14%
2019/08/13	1	92.80	2	92.95	93.50	-1	4,805	-0.02%
2019/08/12	4	94.85	0	0.00	94.30	4	4,898	0.08%
2019/08/08	1	92.90	91	92.77	92.90	-90	4,855	-1.85%
2019/08/07	1	92.80	1	93.80	91.50	0	4,839	0.00%
2019/08/06	2	91.05	4	90.50	91.00	-2	4,806	-0.04%
2019/08/05	1	92.20	1	92.30	90.20	0	4,825	0.00%
2019/08/02	7	91.80	2	91.75	91.00	5	4,777	0.10%
2019/08/01	297	96.65	7	96.53	95.90	290	4,669	6.21%	大買/鉅額交易
2019/07/31	6	93.50	48	94.84	95.70	-42	4,358	-0.96%
2019/07/30	8	87.73	1	87.20	87.00	7	3,982	0.18%
2019/07/29	5	90.20	1	90.20	90.00	4	3,955	0.10%
2019/07/26	1	95.80	7.5	96.32	96.40	-6.5	3,919	-0.17%
2019/07/25	0	0.00	1	94.90	95.80	-1	3,903	-0.03%
2019/07/22	1	94.20	0	0.00	94.60	1	4,137	0.02%
2019/07/19	10	93.90	0	0.00	93.30	10	4,257	0.23%
2019/07/18	1	93.40	10	93.80	93.20	-9	4,280	-0.21%
2019/07/17	0	94.90	0	0.00	94.90	0	4,423	0.00%
2019/07/16	0	94.40	3	94.57	94.50	-3	4,540	-0.07%
2019/07/15	1	94.20	0	0.00	94.10	1	4,582	0.02%
2019/07/12	0	0.00	1	92.20	92.00	-1	4,599	-0.02%
2019/07/10	10	90.00	0	0.00	90.10	10	4,872	0.21%
2019/07/05	0	0.00	3	91.97	92.20	-3	5,053	-0.06%
2019/07/04	0	0.00	2	92.20	92.40	-2	5,071	-0.04%
2019/07/02	0	0.00	14	91.08	90.80	-14	5,181	-0.27%
2019/07/01	6	89.97	11	90.10	90.70	-5	5,191	-0.10%
2019/06/28	0	0.00	3	86.37	86.20	-3	5,094	-0.06%
2019/06/27	0	0.00	16	84.14	85.20	-16	5,267	-0.30%
2019/06/26	0	0.00	16	84.08	83.30	-16	5,375	-0.30%
2019/06/25	31	83.60	0	0.00	83.30	31	5,374	0.58%
2019/06/24	12	85.22	4	84.80	85.00	8	5,381	0.15%
2019/06/21	1	85.50	0	0.00	85.30	1	5,397	0.02%
2019/06/20	4	85.95	58	85.90	85.90	-54	5,439	-0.99%
2019/06/19	7	84.89	6	85.07	85.90	1	5,460	0.02%
2019/06/17	0	0.00	1	83.00	82.00	-1	5,402	-0.02%
2019/06/13	24	81.90	7	82.56	82.40	17	5,571	0.31%
2019/06/12	1	81.80	12	82.25	82.40	-11	5,577	-0.20%
2019/06/11	2	82.15	4	81.48	82.70	-2	5,537	-0.04%
2019/06/10	0	0.00	3	78.40	79.10	-3	5,457	-0.05%
2019/06/06	3	77.27	150	77.21	77.30	-147	5,467	-2.69%	大賣/鉅額交易
2019/06/05	150	79.07	4	79.35	79.00	146	5,479	2.66%	大買/鉅額交易
2019/06/04	2	77.35	0	0.00	77.20	2	5,500	0.04%
2019/06/03	2	77.65	3	77.80	77.90	-1	5,582	-0.02%
2019/05/31	2	78.05	5	78.84	78.70	-3	5,597	-0.05%
2019/05/30	2	77.25	1	77.00	77.50	1	5,582	0.02%
2019/05/29	4	76.30	0	0.00	76.20	4	5,602	0.07%
2019/05/28	14	77.63	1	78.10	77.00	13	5,623	0.23%
2019/05/24	2	78.20	1	77.60	77.60	1	5,611	0.02%
2019/05/23	2	78.10	2	77.80	77.80	0	5,603	0.00%
2019/05/22	3	81.07	0	0.00	79.60	3	5,629	0.05%
2019/05/21	4	79.35	6.1	80.21	81.00	-2.1	5,754	-0.04%
2019/05/20	13	80.34	2	79.90	79.80	11	5,778	0.19%
2019/05/17	20	82.82	7	83.31	81.20	13	5,975	0.22%
2019/05/16	9	86.50	1	85.60	85.20	8	6,288	0.13%
2019/05/15	10	88.80	101	88.38	88.80	-91	6,321	-1.44%	大賣/
2019/05/14	3	83.90	3	87.73	87.00	0	6,313	0.00%
2019/05/13	28	89.89	0	0.00	88.60	28	6,298	0.44%
2019/05/10	19	92.24	18	92.99	92.80	1	6,278	0.02%
2019/05/09	5	94.80	0	0.00	94.00	5	6,283	0.08%
2019/05/08	100	95.75	2	95.70	96.30	98	6,290	1.56%
2019/05/07	1	95.00	1	94.70	94.60	0	6,283	0.00%
2019/05/03	0	0.00	35	96.72	96.50	-35	6,254	-0.56%
2019/04/30	2	90.00	14	93.72	96.90	-12	6,167	-0.19%
2019/04/29	12	93.85	6	94.15	93.50	6	6,046	0.10%
2019/04/26	11	95.85	4	95.13	95.00	7	6,089	0.11%
2019/04/25	12	98.12	22	99.01	98.30	-10	6,047	-0.17%
2019/04/24	7	97.24	0	0.00	96.70	7	5,965	0.12%
2019/04/23	6	97.62	10	97.70	97.50	-4	5,946	-0.07%
2019/04/22	0	0.00	2	102.50	102.00	-2	5,812	-0.03%
2019/04/19	3	102.00	0	0.00	103.00	3	5,702	0.05%
2019/04/18	5	100.90	14	100.21	100.50	-9	5,682	-0.16%
2019/04/17	3	102.50	2	102.00	100.00	1	5,725	0.02%
2019/04/16	1	103.00	27	99.91	102.00	-26	5,645	-0.46%
2019/04/15	2	97.10	12	97.39	97.10	-10	5,417	-0.18%
2019/04/12	12	95.18	10	94.67	94.70	2	5,332	0.04%
2019/04/11	2	94.60	3	95.40	93.80	-1	5,322	-0.02%
2019/04/10	0	0.00	2.1	94.65	95.20	-2.1	5,278	-0.04%
2019/04/09	19	97.79	1	97.90	94.00	18	5,280	0.34%
2019/04/08	1	94.70	11	94.39	95.10	-10	5,135	-0.19%
2019/04/03	4	93.43	2	94.10	93.50	2	5,086	0.04%
2019/04/02	8	94.44	3	94.03	93.80	5	5,025	0.10%
2019/04/01	24	95.00	4	95.03	94.30	20	4,955	0.40%
2019/03/29	2	92.30	8	92.35	92.80	-6	4,731	-0.13%
2019/03/28	0	0.00	3.1	90.40	89.80	-3.1	4,625	-0.07%
2019/03/27	1	89.30	8	90.13	90.50	-7	4,620	-0.15%
2019/03/26	3	89.10	0	0.00	88.60	3	4,564	0.07%
2019/03/25	7	88.17	2	89.20	88.00	5	4,545	0.11%
2019/03/22	7	91.24	3	92.53	90.70	4	4,486	0.09%
2019/03/21	3	91.30	0	0.00	90.50	3	4,417	0.07%
2019/03/20	0	0.00	12	90.10	90.10	-12	4,398	-0.27%
2019/03/19	5	92.20	2	92.90	91.30	3	4,352	0.07%
2019/03/18	1	91.20	4	91.28	91.20	-3	4,246	-0.07%
2019/03/15	15	90.63	0	0.00	90.70	15	4,229	0.35%
2019/03/14	6	89.90	61	89.86	89.70	-55	4,210	-1.31%
2019/03/12	1	91.60	0	0.00	89.60	1	4,307	0.02%
2019/03/11	60	89.13	1	90.30	90.20	59	4,340	1.36%
2019/03/08	1	87.10	5	86.90	89.00	-4	4,456	-0.09%
2019/03/07	7	91.17	0	0.00	89.00	7	4,428	0.16%
2019/03/05	1	89.60	0	0.00	90.00	1	4,373	0.02%
2019/02/27	7	89.24	4	89.28	89.90	3	4,342	0.07%
2019/02/26	1	91.10	0	0.00	90.60	1	4,290	0.02%
2019/02/25	0	0.00	10	93.00	92.60	-10	4,249	-0.24%
2019/02/22	1	92.10	6	92.57	92.50	-5	4,220	-0.12%
2019/02/21	3	91.53	2	91.30	92.80	1	4,202	0.02%
2019/02/20	5	92.24	7	91.80	91.30	-2	4,173	-0.05%
2019/02/19	3	89.77	1	90.40	90.50	2	4,049	0.05%
2019/02/18	7	89.81	9	89.83	90.40	-2	4,029	-0.05%
2019/02/15	2	87.25	52	87.62	88.20	-50	3,774	-1.32%
2019/02/14	2	78.30	4	79.13	80.20	-2	3,364	-0.06%
2019/02/13	13	77.85	6	78.33	77.80	7	3,299	0.21%
2019/02/12	10	79.10	6	79.00	79.00	4	3,293	0.12%
2019/02/11	16	77.21	1	76.00	78.00	15	3,235	0.46%
2019/01/30	2	74.95	0	0.00	75.20	2	3,200	0.06%
2019/01/29	6	74.07	0	0.00	74.50	6	3,272	0.18%
2019/01/24	0	0.00	1	72.10	71.80	-1	3,502	-0.03%
2019/01/22	0.5	73.30	0	0.00	72.10	0.5	3,577	0.02%
2019/01/21	1	74.50	1	74.00	73.90	0	3,564	0.00%
2019/01/18	11	73.75	6	74.05	74.80	5	3,558	0.14%
2019/01/15	14	69.60	5	69.60	69.80	9	3,363	0.27%
2019/01/14	1	69.40	0	0.00	69.60	1	3,353	0.03%
2019/01/10	2	68.65	1	68.60	68.30	1	3,330	0.03%
2019/01/08	1	68.80	1	68.60	68.80	0	3,160	0.00%
2019/01/07	1	71.00	1	71.00	71.00	0	3,130	0.00%
2019/01/04	3	68.90	3	69.40	70.00	0	3,153	0.00%
2019/01/03	2	70.40	2	70.45	70.60	0	3,174	0.00%
2018/12/28	5	74.70	0	0.00	74.50	5	3,111	0.16%
2018/12/21	6	74.68	6	74.53	75.70	0	3,142	0.00%
2018/12/14	0	0.00	5	78.40	78.90	-5	3,366	-0.15%
2018/12/13	0	0.00	10	79.46	79.00	-10	3,373	-0.30%
2018/12/12	15	78.77	0	0.00	79.00	15	3,439	0.44%
2018/12/11	1.5	76.57	0	0.00	76.60	1.5	3,423	0.04%
2018/12/07	0	0.00	5	80.06	79.80	-5	3,395	-0.15%
2018/12/06	8	79.65	0	0.00	78.20	8	3,408	0.23%
2018/12/05	1	82.40	0	0.00	82.30	1	3,348	0.03%
2018/12/04	1	86.80	4	86.15	85.60	-3	3,355	-0.09%
2018/12/03	6	84.63	8	87.08	87.80	-2	3,355	-0.06%
2018/11/30	1	80.80	10	80.60	80.60	-9	3,254	-0.28%
2018/11/29	5	79.50	2	80.10	79.40	3	3,230	0.09%
2018/11/28	5	77.90	0	0.00	78.90	5	3,187	0.16%
2018/11/27	1	77.10	0	0.00	77.50	1	3,173	0.03%
2018/11/16	3	80.80	5	80.80	80.00	-2	3,258	-0.06%
2018/11/15	6	79.90	5	79.60	79.30	1	3,222	0.03%
2018/11/14	1	79.40	0	0.00	78.50	1	3,218	0.03%
2018/11/13	3	78.47	6	77.43	78.40	-3	3,291	-0.09%
2018/11/12	4	79.08	2	79.20	79.50	2	3,299	0.06%
2018/11/09	5	79.40	5	78.00	78.60	0	3,288	0.00%
2018/11/08	6	79.80	0	0.00	78.60	6	3,305	0.18%
2018/11/06	1	79.50	1	77.30	77.10	0	3,323	0.00%
2018/11/05	2	83.80	2	82.50	82.30	0	3,215	0.00%
2018/11/02	1	84.20	0	0.00	84.20	1	3,195	0.03%
2018/11/01	0	0.00	4	84.30	85.40	-4	3,171	-0.13%
2018/10/31	1	77.10	2	78.25	77.70	-1	3,053	-0.03%
2018/10/29	1	74.10	1	74.10	75.00	0	3,145	0.00%
2018/10/22	0	0.00	1	80.50	80.10	-1	3,674	-0.03%
2018/10/16	0	0.00	1	82.70	81.60	-1	3,888	-0.03%
2018/10/11	2	76.10	0	0.00	76.10	2	4,097	0.05%
2018/10/09	3	84.70	4	84.20	84.50	-1	4,055	-0.02%
2018/10/05	1	85.00	0	0.00	86.00	1	4,331	0.02%
2018/10/01	1	87.70	0	0.00	87.90	1	4,427	0.02%
2018/09/26	1	87.60	1	86.20	86.50	0	4,400	0.00%
2018/09/25	0	0.00	1	88.20	87.60	-1	4,381	-0.02%
2018/09/21	2.1	85.33	3	86.10	88.50	-1	4,382	-0.02%
2018/09/20	5	84.32	1	83.90	84.50	4	4,339	0.09%
2018/09/18	1	89.00	2	89.50	89.50	-1	4,257	-0.02%
2018/09/14	0	0.00	2	93.20	93.50	-2	4,229	-0.05%
2018/09/12	0	0.00	9	90.00	91.30	-9	4,204	-0.21%
2018/09/10	2	88.60	0	0.00	87.70	2	4,220	0.05%
2018/09/07	1	90.50	0	0.00	91.80	1	4,238	0.02%
2018/09/06	1	95.40	0	0.00	93.40	1	4,217	0.02%
2018/09/05	1	98.00	0	0.00	97.00	1	4,210	0.02%
2018/08/30	4	98.55	4	98.75	99.00	0	4,286	0.00%
2018/08/29	2	97.15	3	97.63	97.80	-1	4,258	-0.02%
2018/08/28	1	94.40	0	0.00	95.00	1	4,210	0.02%
2018/08/24	0	0.00	5	91.10	90.50	-5	4,226	-0.12%
2018/08/23	1	94.30	1	93.20	93.00	0	4,218	0.00%
2018/08/21	0	0.00	1	94.80	95.00	-1	4,247	-0.02%
2018/08/20	5	93.04	1	97.50	91.30	4	4,218	0.09%
2018/08/17	2	100.05	2	101.30	98.60	0	4,127	0.00%
2018/08/16	13	100.81	0	0.00	101.00	13	4,083	0.32%
2018/08/15	5	99.90	1	101.50	100.00	4	4,059	0.10%
2018/08/14	3	102.17	0	0.00	102.50	3	4,027	0.07%
2018/08/13	0	0.00	158	100.28	101.50	-158	4,045	-3.91%	大賣/鉅額交易
2018/08/10	2	103.25	0	0.00	102.50	2	3,992	0.05%
2018/08/09	2	104.25	5	104.50	103.50	-3	4,011	-0.07%
2018/08/08	1	105.00	2	106.25	104.00	-1	4,009	-0.02%
2018/08/07	3	111.33	84	111.48	111.50	-81	3,939	-2.06%
2018/08/06	46	112.37	6	110.00	111.50	40	3,881	1.03%
2018/08/03	0.5	108.50	5	109.00	108.00	-4.5	3,737	-0.12%
2018/08/02	0	0.00	1	107.50	108.00	-1	3,710	-0.03%
2018/08/01	1	107.50	3	108.00	108.00	-2	3,704	-0.05%
2018/07/31	30	105.88	3	108.00	108.00	27	3,742	0.72%
2018/07/30	2	106.00	6	106.75	107.00	-4	3,707	-0.11%
2018/07/27	41	99.41	44	102.27	104.50	-3	3,620	-0.08%
2018/07/26	2	99.95	1	100.00	99.80	1	3,369	0.03%
2018/07/25	177	103.00	2	103.00	103.00	175	3,354	5.22%	大買/鉅額交易
2018/07/24	4	101.88	0.2	102.50	102.50	3.8	3,436	0.11%
2018/07/23	3	102.33	2	104.50	102.50	1	3,566	0.03%
2018/07/20	2	108.50	4	107.63	105.50	-2	3,569	-0.06%
2018/07/19	2	105.50	2	104.00	106.00	0	3,573	0.00%
2018/07/18	2	106.50	18	107.08	105.50	-16	3,636	-0.44%
2018/07/17	1	103.50	3	102.83	103.00	-2	3,532	-0.06%
2018/07/16	11	103.55	0	0.00	104.00	11	3,504	0.31%
2018/07/13	2	100.20	5	100.14	100.50	-3	3,327	-0.09%
2018/07/12	2	97.90	3	97.40	97.90	-1	3,220	-0.03%
2018/07/11	0	0.00	1	94.90	95.00	-1	3,156	-0.03%
2018/07/09	1	94.80	0	0.00	95.00	1	3,228	0.03%
2018/07/06	0	0.00	2	92.75	93.50	-2	3,286	-0.06%
2018/07/05	2	94.40	1	94.70	93.20	1	3,313	0.03%
2018/07/04	0	0.00	2	94.55	94.80	-2	3,362	-0.06%
2018/07/03	4	93.33	3	93.90	93.10	1	3,428	0.03%
2018/07/02	1	96.00	2	94.95	94.00	-1	3,548	-0.03%
2018/06/27	0	0.00	2	94.30	94.70	-2	3,620	-0.06%
2018/06/22	0	0.00	1	93.30	93.20	-1	3,727	-0.03%
2018/06/21	0	0.00	1	94.20	94.70	-1	3,788	-0.03%
2018/06/20	0	0.00	1	94.00	92.60	-1	3,867	-0.03%
2018/06/15	3	97.70	3	97.27	97.40	0	3,862	0.00%
2018/06/14	0	0.00	1	95.60	95.00	-1	3,778	-0.03%
2018/06/13	0	0.00	3	93.90	95.20	-3	3,737	-0.08%
2018/06/12	0	0.00	3.1	93.60	93.60	-3.1	3,711	-0.08%
2018/06/11	0	0.00	4	90.88	91.70	-4	3,659	-0.11%
2018/06/08	2	91.25	0	0.00	91.00	2	3,669	0.05%
2018/06/07	0	0.00	1	92.30	92.10	-1	3,687	-0.03%
2018/06/06	4	90.13	0	0.00	91.00	4	3,680	0.11%
2018/06/05	3	90.03	0	0.00	89.60	3	3,671	0.08%
2018/06/04	4	89.68	2	89.25	90.50	2	3,683	0.05%
2018/05/29	4	86.73	0	0.00	86.30	4	3,655	0.11%
2018/05/25	1	87.00	0	0.00	86.90	1	3,668	0.03%
2018/05/23	3	87.47	0	0.00	87.40	3	3,750	0.08%
2018/05/22	0	0.00	4	88.00	88.30	-4	3,767	-0.11%
2018/05/21	4	88.55	1	88.00	88.20	3	3,778	0.08%
2018/05/18	3	85.20	0	0.00	85.60	3	3,778	0.08%
2018/05/15	1	85.90	0	0.00	85.70	1	3,871	0.03%
2018/05/10	1	86.00	2	86.40	85.60	-1	4,040	-0.02%
2018/05/09	1	85.70	1	85.00	85.00	0	4,076	0.00%
2018/05/08	9	85.23	2	86.60	86.00	7	4,233	0.17%
2018/05/04	1	79.00	1	80.20	80.00	0	4,308	0.00%
2018/05/02	1	79.40	12	79.64	79.50	-11	4,338	-0.25%
2018/04/30	33	78.31	11	79.48	78.10	22	4,380	0.50%
2018/04/27	33	78.47	28	79.19	79.40	5	4,302	0.12%
2018/04/24	80	88.27	95	88.23	88.10	-15	4,094	-0.37%
2018/04/23	4	94.65	5	95.58	93.50	-1	3,990	-0.03%
2018/04/20	1	97.90	0	0.00	97.90	1	3,969	0.03%
2018/04/19	2	98.55	4	98.15	98.40	-2	4,015	-0.05%
2018/04/18	4	97.70	0	0.00	97.60	4	4,034	0.10%
2018/04/17	0.2	97.90	3	97.87	97.90	-2.9	4,068	-0.07%
2018/04/16	4	97.10	1	97.30	97.30	3	4,108	0.07%
2018/04/12	0	0.00	2	97.35	99.20	-2	4,166	-0.05%
2018/04/11	0	0.00	2	95.30	95.80	-2	4,124	-0.05%
2018/04/09	2	95.60	0	0.00	95.60	2	4,095	0.05%
2018/04/03	10	94.36	18	94.69	94.00	-8	4,094	-0.20%
2018/04/02	0	0.00	8	99.63	98.00	-8	3,975	-0.20%
2018/03/31	9	99.57	6	100.50	99.20	3	4,008	0.07%
2018/03/30	10	100.20	6	100.50	100.00	4	4,044	0.10%
2018/03/29	6	99.57	13	100.40	99.90	-7	4,193	-0.17%
2018/03/28	21	101.45	24	101.02	100.00	-3	4,166	-0.07%
2018/03/27	13	103.38	0	0.00	103.50	13	4,103	0.32%
2018/03/26	21	102.62	20	103.35	103.50	1	4,108	0.02%
2018/03/23	4	105.25	0	0.00	104.50	4	4,164	0.10%
2018/03/22	0	0.00	4	110.00	109.50	-4	4,103	-0.10%
2018/03/21	5	109.00	3	109.83	109.00	2	4,095	0.05%
2018/03/20	6	108.67	4	109.00	109.00	2	4,086	0.05%
2018/03/19	0	0.00	2	110.00	109.50	-2	4,114	-0.05%
2018/03/16	1	109.00	0	0.00	109.00	1	4,182	0.02%
2018/03/14	1	110.00	0	0.00	110.00	1	4,254	0.02%
2018/03/13	2	111.00	4	111.13	111.00	-2	4,266	-0.05%
2018/03/12	0	0.00	2	112.50	111.50	-2	4,307	-0.05%
2018/03/09	0	0.00	1	110.50	110.50	-1	4,380	-0.02%
2018/03/08	5	109.00	0	0.00	109.00	5	4,573	0.11%
2018/03/07	1	109.00	0	0.00	109.00	1	4,744	0.02%
2018/03/01	0	0.00	1	114.00	115.00	-1	5,040	-0.02%
2018/02/26	1	113.00	0	0.00	113.00	1	5,100	0.02%
2018/02/23	1	113.50	2	115.00	113.50	-1	5,292	-0.02%
2018/02/22	0	0.00	2	111.50	112.50	-2	5,483	-0.04%
2018/02/21	10	111.00	0	0.00	111.50	10	5,485	0.18%
2018/02/12	1	108.50	1	111.50	108.00	0	5,486	0.00%
2018/02/09	22	107.75	27	108.09	110.50	-5	5,481	-0.09%
2018/02/08	11	109.05	9	109.83	109.00	2	5,497	0.04%
2018/02/07	0	0.00	7	110.64	108.50	-7	5,493	-0.13%
2018/02/06	45	106.94	35	105.59	106.00	10	5,460	0.18%
2018/02/05	4	112.88	4	112.63	113.50	0	5,403	0.00%
2018/01/31	6	111.25	1	112.50	111.00	5	5,403	0.09%
2018/01/30	2	115.50	4	114.50	115.50	-2	5,251	-0.04%
2018/01/29	1	119.50	5	120.20	120.50	-4	5,186	-0.08%
2018/01/26	0	0.00	1.4	116.50	117.00	-1.4	5,166	-0.03%
2018/01/25	0	0.00	1	117.00	116.00	-1	5,248	-0.02%
2018/01/24	1	115.50	2	115.50	115.50	-1	5,299	-0.02%
2018/01/23	1	113.50	0	0.00	113.00	1	5,328	0.02%
2018/01/19	0	0.00	3	110.00	109.50	-3	5,798	-0.05%
2018/01/18	3	112.00	0	0.00	110.50	3	5,943	0.05%
2018/01/15	2	110.25	6	110.92	110.00	-4	6,056	-0.07%
2018/01/12	2	107.50	0	0.00	108.00	2	6,042	0.03%
2018/01/11	7	105.43	10	105.95	107.50	-3	6,068	-0.05%
2018/01/10	8	105.38	4	106.00	104.00	4	6,095	0.07%
2018/01/09	1.1	107.41	0	0.00	106.00	1.1	6,059	0.02%
2018/01/08	0	0.00	2	108.50	110.00	-2	6,038	-0.03%
2018/01/05	1	106.50	3	108.83	107.50	-2	6,017	-0.03%
2018/01/04	7	108.29	16	109.78	107.50	-9	6,019	-0.15%
2018/01/03	25	109.54	8	109.81	108.50	17	6,033	0.28%
2018/01/02	3	107.83	7	109.00	111.00	-4	6,081	-0.07%