台表科 (6278)-元富-嘉義券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
103.5
漲跌
▲2.5
漲幅
+2.48%
成交量
1,135張
產業
上市光電類股
880人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台表科 (6278)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/11/20	0	101.50	0	0.00	101.00	0	1,844	0.00%
2024/11/18	10	100.00	0	0.00	100.00	10	1,880	0.53%
2024/11/14	1	102.00	0	0.00	104.00	1	1,912	0.05%
2024/11/08	0	0.00	1	106.00	103.50	-1	2,038	-0.05%
2024/11/07	0	0.00	1	103.00	106.00	-1	2,076	-0.05%
2024/11/06	1	104.00	0	0.00	103.50	1	2,081	0.05%
2024/11/05	0	0.00	1	104.00	103.50	-1	2,123	-0.05%
2024/11/04	10	105.00	0	0.00	105.50	10	2,160	0.46%
2024/10/30	0	109.50	0	0.00	107.00	0	2,198	0.00%
2024/10/23	2	117.25	0	0.00	116.00	2	2,358	0.08%
2024/10/22	3	114.83	1	114.50	116.00	2	2,325	0.09%
2024/10/21	0	0.00	1	111.00	112.00	-1	2,375	-0.04%
2024/10/01	1	109.00	0	0.00	109.50	1	3,403	0.03%
2024/09/23	1	109.00	0	0.00	108.50	1	4,405	0.02%
2024/09/12	2	107.25	4	107.25	107.50	-2	4,480	-0.04%
2024/09/04	1	115.00	0	0.00	114.00	1	4,526	0.02%
2024/09/02	1	116.50	0	0.00	116.50	1	4,532	0.02%
2024/08/28	1	113.50	0	0.00	113.50	1	4,610	0.02%
2024/08/27	1	113.50	0	0.00	114.50	1	4,700	0.02%
2024/08/22	1	114.00	1	114.00	113.50	0	4,825	0.00%
2024/08/21	0	0.00	1	115.00	114.50	-1	4,858	-0.02%
2024/08/19	1	117.00	0	0.00	117.00	1	4,905	0.02%
2024/08/02	1	120.50	0	0.00	121.50	1	4,940	0.02%
2024/07/16	1	136.50	1	134.50	134.00	0	5,363	0.00%
2024/07/11	1	131.50	1	131.50	130.50	0	5,241	0.00%
2024/07/10	1	132.50	2	133.50	131.00	-1	5,104	-0.02%
2024/07/08	36	137.68	38	138.63	138.00	-2	4,983	-0.04%
2024/07/05	36	136.51	36.2	137.62	136.00	-0.2	4,823	0.00%
2024/07/04	2	135.50	1	133.50	133.50	1	4,635	0.02%
2024/07/03	15	136.50	14	137.50	139.00	1	4,525	0.02%
2024/07/02	0	0.00	1.1	135.50	135.50	-1.1	4,199	-0.03%
2024/07/01	0	0.00	1	123.99	123.50	-1	3,845	-0.03%
2024/06/28	1	121.00	4.1	123.01	120.00	-3.1	3,775	-0.08%
2024/06/27	0	0.00	1.1	121.10	122.50	-1.1	3,733	-0.03%
2024/06/25	1	121.00	1	122.50	123.00	0	3,848	0.00%
2024/06/24	2	122.25	2	123.25	123.00	0	3,852	0.00%
2024/06/20	1	123.50	1	124.50	124.50	0	3,843	0.00%
2024/06/18	1	122.00	1	121.50	122.50	0	3,883	0.00%
2024/06/17	0	0.00	1	121.00	122.00	-1	4,000	-0.02%
2024/06/13	0	0.00	6	117.67	118.00	-6	4,130	-0.15%
2024/06/12	2	114.75	2	115.25	115.50	0	4,146	0.00%
2024/06/11	2	114.00	2	115.00	114.50	0	4,228	0.00%
2024/06/07	2	113.75	1	114.00	114.50	1	4,340	0.02%
2024/06/06	3	113.67	3	114.50	113.50	0	4,345	0.00%
2024/06/05	1	115.00	3	115.67	115.00	-2	4,375	-0.05%
2024/06/04	2	114.25	1	114.50	114.00	1	4,370	0.02%
2024/06/03	1	113.50	1	114.50	114.50	0	4,372	0.00%
2024/05/31	2	116.75	0	0.00	114.00	2	4,313	0.05%
2024/05/30	1	117.50	1	118.50	119.50	0	4,227	0.00%
2024/05/29	2	118.75	3	119.17	118.50	-1	4,197	-0.02%
2024/05/28	1	118.50	1	119.00	119.00	0	4,169	0.00%
2024/05/27	1	114.50	4	116.50	117.00	-3	4,137	-0.07%
2024/05/23	1	115.50	0	0.00	114.50	1	4,065	0.02%
2024/05/20	1	117.50	0	0.00	116.50	1	3,918	0.03%
2024/05/17	0	0.00	1	119.50	120.00	-1	3,819	-0.03%
2024/05/16	1	115.50	1	117.00	119.50	0	3,776	0.00%
2024/05/09	0.1	118.50	0	0.00	117.00	0.1	3,601	0.00%
2024/05/08	0	0.00	12	121.00	121.00	-12	3,551	-0.34%
2024/05/07	1.2	119.79	0	0.00	119.00	1.2	3,480	0.03%
2024/05/06	0	0.00	1	117.00	118.00	-1	3,412	-0.03%
2024/05/03	2	118.75	3	119.50	118.50	-1	3,367	-0.03%
2024/05/02	2	120.50	3	120.00	122.00	-1	3,254	-0.03%
2024/04/30	12	119.08	37	119.77	119.50	-25	3,104	-0.81%
2024/04/29	2	112.75	2	113.25	114.00	0	2,869	0.00%
2024/04/26	5	113.50	0	0.00	111.00	5	2,820	0.18%
2024/04/25	2	112.25	0	0.00	111.50	2	2,764	0.07%
2024/04/24	0	0.00	2	112.25	113.50	-2	2,709	-0.07%
2024/04/23	0	0.00	0.4	106.75	108.00	-0.4	2,606	-0.02%
2024/04/17	1	106.50	1	107.50	107.50	0	2,494	0.00%
2024/04/16	1	107.00	0	0.00	105.50	1	2,467	0.04%
2024/04/15	1	108.50	2	110.00	110.00	-1	2,419	-0.04%
2024/04/12	0.1	110.00	0	0.00	110.50	0.1	2,377	0.00%
2024/04/09	0	0.00	2	111.00	109.00	-2	2,277	-0.09%
2024/04/03	0	0.00	4	110.25	110.00	-4	2,220	-0.18%
2024/04/02	0	0.00	5	110.00	110.50	-5	2,205	-0.23%
2024/04/01	2.2	108.77	0	0.00	108.50	2.2	2,182	0.10%
2024/03/29	0	0.00	1	109.50	108.50	-1	2,163	-0.05%
2024/03/28	0	0.00	1	106.50	105.50	-1	2,084	-0.05%
2024/03/27	1	103.50	1	104.50	104.50	0	2,052	0.00%
2024/03/26	5	102.80	2	103.00	103.00	3	2,066	0.15%
2024/03/25	2	104.75	1	104.00	104.00	1	2,086	0.05%
2024/03/22	6	106.25	15	104.90	104.50	-9	2,105	-0.43%
2024/03/21	5.1	107.50	3	107.67	107.00	2.1	2,070	0.10%
2024/03/20	6	108.67	7	108.00	106.00	-1	2,010	-0.05%
2024/03/19	0	0.00	2	111.50	112.00	-2	1,868	-0.11%
2024/03/18	1	108.00	3	106.50	108.00	-2	1,705	-0.12%
2024/03/15	2	107.50	5	107.50	108.00	-3	1,673	-0.18%
2024/03/14	6	109.00	3	109.83	110.00	3	1,627	0.18%
2024/03/13	1	106.50	10	107.50	107.50	-9	1,533	-0.59%
2024/03/11	1	98.90	2	101.00	102.00	-1	1,453	-0.07%
2024/03/08	0	0.00	1	97.40	98.10	-1	1,388	-0.07%
2024/03/07	0	0.00	1	98.70	96.50	-1	1,426	-0.07%
2024/03/06	1	97.60	0	0.00	97.80	1	1,409	0.07%
2024/03/05	0	0.00	3	98.00	98.00	-3	1,486	-0.20%
2024/03/04	4	96.08	4	96.63	97.30	0	1,528	0.00%
2024/03/01	2	96.55	1	95.20	95.20	1	1,559	0.06%
2024/02/29	1	95.80	4	96.95	98.20	-3	1,563	-0.19%
2024/02/27	3	96.47	2	96.15	96.10	1	1,597	0.06%
2024/02/22	0	0.00	1	96.70	96.60	-1	1,614	-0.06%
2024/02/19	0	0.00	1	95.40	96.00	-1	1,615	-0.06%
2024/02/16	0	0.00	1	94.60	94.50	-1	1,613	-0.06%
2024/02/15	1	94.00	0	0.00	94.40	1	1,618	0.06%
2024/02/02	0	0.00	1	93.00	92.80	-1	1,634	-0.06%
2024/01/18	0	90.30	0	0.00	90.30	0	1,744	0.00%
2024/01/16	0	0.00	1	93.60	93.40	-1	1,700	-0.06%
2024/01/15	1	93.20	0	0.00	94.00	1	1,697	0.06%
2024/01/04	0	0.00	4	94.60	94.70	-4	1,725	-0.23%
2024/01/02	1	94.90	0	0.00	95.90	1	1,714	0.06%
2023/12/27	0	0.00	0	94.00	94.50	0	1,679	0.00%
2023/12/20	0	0.00	0	95.10	94.80	0	1,593	0.00%
2023/12/18	2	93.30	0	0.00	93.10	2	1,513	0.13%
2023/12/13	1.1	94.84	0	0.00	93.30	1.1	1,499	0.07%
2023/12/12	0	0.00	2	95.45	95.30	-2	1,500	-0.13%
2023/12/08	3	96.00	11	96.49	97.10	-8	1,508	-0.53%
2023/12/07	1	95.99	12	96.47	95.50	-11	1,494	-0.74%
2023/12/04	1	98.30	10	98.40	98.50	-9	1,406	-0.64%
2023/11/28	0	0.00	1	94.80	95.10	-1	1,197	-0.08%
2023/11/27	0	0.00	2	92.80	92.80	-2	1,157	-0.17%
2023/11/24	1	94.10	1	94.30	94.40	0	1,130	0.00%
2023/11/23	1	92.70	1	93.00	93.40	0	1,075	0.00%
2023/11/07	1	91.90	0	0.00	91.60	1	978	0.10%
2023/11/06	16	92.36	0	0.00	92.50	16	974	1.64%
2023/11/03	1	93.20	0	0.00	92.40	1	960	0.10%
2023/11/02	0	0.00	1	93.60	93.00	-1	983	-0.10%
2023/11/01	1	94.10	0	0.00	93.90	1	977	0.10%
2023/10/31	0	0.00	3	94.77	91.40	-3	960	-0.31%
2023/10/30	0	91.80	0	0.00	91.70	0	915	0.00%
2023/10/24	1	89.70	0	0.00	89.70	1	932	0.11%
2023/10/23	1	88.50	0	0.00	88.70	1	947	0.11%
2023/10/18	4	88.80	0	0.00	88.70	4	1,204	0.33%
2023/10/06	3	91.30	0	0.00	90.60	3	1,428	0.21%
2023/09/27	2	90.70	0	0.00	91.00	2	1,549	0.13%
2023/09/22	2	91.90	0	0.00	91.70	2	1,561	0.13%
2023/09/21	0	0.00	1	93.60	92.50	-1	1,557	-0.06%
2023/09/19	0	0.00	28	96.73	96.40	-28	1,543	-1.81%
2023/09/15	0	0.00	1	95.80	95.60	-1	1,533	-0.07%
2023/09/14	0	0.00	30	94.50	94.10	-30	1,534	-1.96%
2023/09/06	1	92.50	1	93.40	93.40	0	1,624	0.00%
2023/09/05	0	0.00	0	92.00	92.10	0	1,617	0.00%
2023/09/01	1	91.00	0	0.00	90.90	1	1,620	0.06%
2023/08/23	0	0.00	1	89.20	88.90	-1	1,686	-0.06%
2023/08/22	1	88.40	0	0.00	88.30	1	1,694	0.06%
2023/08/21	0	89.90	1	90.10	89.40	-1	1,696	-0.06%
2023/08/15	1	86.80	2	88.50	90.20	-1	1,705	-0.06%
2023/08/14	1	88.60	0	0.00	86.80	1	1,693	0.06%
2023/08/10	1	89.10	1	89.80	89.80	0	1,665	0.00%
2023/08/09	0	0.00	1	89.80	89.80	-1	1,665	-0.06%
2023/08/08	1	89.20	0	0.00	89.20	1	1,666	0.06%
2023/07/28	1	89.70	2	90.35	90.50	-1	1,634	-0.06%
2023/07/27	1	90.00	1	90.30	90.20	0	1,644	0.00%
2023/07/25	1	89.40	0	0.00	88.40	1	1,627	0.06%
2023/07/24	2	91.60	2	89.10	89.10	0	1,601	0.00%
2023/07/21	3	94.23	2	93.80	92.80	1	1,561	0.06%
2023/07/20	2	93.85	1	95.10	96.40	1	1,385	0.07%
2023/07/19	1	89.90	1	87.70	87.70	0	1,267	0.00%
2023/07/18	1	87.30	1	88.00	88.80	0	1,263	0.00%
2023/07/12	1	99.50	40	99.60	99.50	-39	1,216	-3.21%
2023/07/03	0	0.00	2	101.00	101.00	-2	1,359	-0.15%
2023/06/27	5	99.42	0	0.00	99.30	5	1,446	0.35%
2023/06/21	2	101.00	0	0.00	101.00	2	1,491	0.13%
2023/06/19	0	0.00	0	99.90	100.00	0	1,494	0.00%
2023/06/16	2	99.45	3	99.33	100.50	-1	1,477	-0.07%
2023/06/15	1	98.70	1.2	98.93	98.90	-0.2	1,468	-0.01%
2023/06/14	2	99.25	2	98.90	98.90	0	1,452	0.00%
2023/06/13	1	100.50	2	101.25	100.50	-1	1,450	-0.07%
2023/06/12	3	101.33	21.1	101.02	102.00	-18.1	1,449	-1.25%
2023/06/09	0	0.00	0.1	99.60	99.00	-0.1	1,445	-0.01%
2023/06/08	2	98.95	2	99.30	99.30	0	1,489	0.00%
2023/06/06	0	0.00	1	99.30	99.60	-1	1,540	-0.06%
2023/06/01	1	99.00	0	0.00	99.10	1	1,615	0.06%
2023/05/26	0	0.00	9	100.00	99.90	-9	1,653	-0.54%
2023/05/24	0	0.00	9	99.80	100.00	-9	1,718	-0.52%
2023/05/19	2	97.90	0	97.90	97.90	2	1,847	0.11%
2023/05/17	0	0.00	1	96.70	96.80	-1	1,963	-0.05%
2023/05/15	0	0.00	2	94.00	94.20	-2	1,988	-0.10%
2023/05/12	1	95.20	1	95.10	95.10	0	2,019	0.00%
2023/05/11	8	95.20	1	97.80	95.20	7	2,029	0.34%
2023/05/09	1	97.10	0	0.00	96.70	1	2,108	0.05%
2023/05/08	1	97.40	1	97.40	97.40	0	2,127	0.00%
2023/05/04	1	95.10	1	96.40	96.40	0	2,237	0.00%
2023/05/03	8.1	96.36	1	96.50	96.40	7.1	2,278	0.31%
2023/04/28	1	99.50	0	0.00	98.50	1	2,325	0.04%
2023/04/27	0.1	98.00	0	0.00	99.00	0.1	2,318	0.00%
2023/04/21	2	98.85	0	0.00	98.10	2	2,310	0.09%
2023/04/20	0.1	98.80	0	0.00	100.00	0.1	2,300	0.00%
2023/04/18	3	103.00	1	102.00	101.50	2	2,275	0.09%
2023/04/17	0	0.00	0	103.50	104.50	0	2,257	0.00%
2023/04/14	1	101.50	1	102.50	102.50	0	2,240	0.00%
2023/04/10	0	0.00	16	96.30	98.00	-16	2,132	-0.75%
2023/04/07	1.1	97.65	0	0.00	97.30	1.1	2,112	0.05%
2023/04/06	4	98.70	0	0.00	100.00	4	2,048	0.20%
2023/03/31	6	97.53	6	98.28	97.20	0	1,997	0.00%
2023/03/22	0	0.00	1	93.90	93.80	-1	1,866	-0.05%
2023/03/15	1	93.50	27	93.50	93.10	-26	1,863	-1.40%
2023/03/10	0	0.00	2	91.80	91.80	-2	1,813	-0.11%
2023/03/09	0	0.00	2	92.65	91.80	-2	1,810	-0.11%
2023/03/08	0	0.00	1	91.80	92.00	-1	1,796	-0.06%
2023/03/07	0.1	90.60	0	0.00	90.70	0.1	1,776	0.00%
2023/03/06	10	90.50	1	90.70	90.90	9	1,753	0.51%
2023/03/03	0	0.00	30	89.76	89.90	-30	1,733	-1.73%
2023/02/24	1	89.30	2	89.45	88.90	-1	1,720	-0.06%
2023/02/23	1	88.40	1	88.70	88.50	0	1,666	0.00%
2023/02/22	0	0.00	1	88.30	88.70	-1	1,645	-0.06%
2023/02/21	0	0.00	6	88.25	88.40	-6	1,641	-0.37%
2023/02/20	5	87.30	0	0.00	87.40	5	1,616	0.31%
2023/02/16	0	0.00	1	85.10	86.20	-1	1,577	-0.06%
2023/02/15	3	85.00	0	0.00	85.00	3	1,572	0.19%
2023/02/14	1	87.60	0	0.00	87.50	1	1,517	0.07%
2023/02/13	1	85.90	1	86.50	87.70	0	1,537	0.00%
2023/02/10	2	87.90	4	87.20	86.90	-2	1,537	-0.13%
2023/02/09	31	88.80	0	0.00	88.50	31	1,520	2.04%
2023/02/08	3	89.20	0	0.00	89.20	3	1,530	0.20%
2023/02/07	1	88.60	1	89.30	89.40	0	1,516	0.00%
2023/02/02	28	92.84	1	93.00	93.30	27	1,504	1.79%
2023/02/01	0	0.00	1	92.30	91.90	-1	1,434	-0.07%
2023/01/31	2	90.35	1	91.50	90.60	1	1,389	0.07%
2023/01/17	1	88.30	1	88.50	88.50	0	1,343	0.00%
2023/01/16	1	88.40	1	88.20	88.20	0	1,349	0.00%
2023/01/13	1	88.71	0	0.00	88.60	1	1,355	0.07%
2023/01/10	1	90.60	0	0.00	90.50	1	1,381	0.07%
2023/01/09	0	0.00	1.2	90.78	90.90	-1.2	1,396	-0.09%
2023/01/06	1	88.00	0	0.00	88.80	1	1,406	0.07%
2023/01/04	2	89.60	0	0.00	89.40	2	1,443	0.14%
2023/01/03	1	88.30	1	89.40	89.60	0	1,472	0.00%
2022/12/29	1	89.30	1.1	89.98	90.00	-0.1	1,495	0.00%
2022/12/28	1	91.50	1	90.10	90.10	0	1,535	0.00%
2022/12/23	1	92.00	1	92.40	92.40	0	1,620	0.00%
2022/12/20	1	93.60	1	91.80	91.80	0	1,663	0.00%
2022/12/19	1	95.20	1	96.00	95.20	0	1,688	0.00%
2022/12/16	1	96.40	1	96.70	96.00	0	1,708	0.00%
2022/12/14	1	97.40	1	97.80	97.70	0	1,728	0.00%
2022/12/13	1	97.50	0	0.00	97.50	1	1,723	0.06%
2022/12/09	0	0.00	0	95.30	95.80	0	1,725	0.00%
2022/12/02	1	96.50	1	97.40	97.60	0	1,749	0.00%
2022/12/01	1	98.40	1	98.20	97.10	0	1,794	0.00%
2022/11/30	1	95.30	2	95.10	95.80	-1	1,902	-0.05%
2022/11/29	1	94.00	0	0.00	94.00	1	1,897	0.05%
2022/11/28	0	0.00	1	94.00	93.50	-1	1,895	-0.05%
2022/11/24	0	0.00	1	94.20	94.30	-1	1,968	-0.05%
2022/11/18	0	0.00	1	95.00	93.60	-1	2,062	-0.05%
2022/11/17	1	94.20	0	0.00	94.60	1	2,071	0.05%
2022/11/16	0	0.00	2	93.50	93.60	-2	2,083	-0.10%
2022/11/11	0	0.00	3	92.77	90.50	-3	2,232	-0.13%
2022/11/10	1	90.10	0	0.00	90.10	1	2,297	0.04%
2022/11/09	2	89.85	1	89.50	89.90	1	2,319	0.04%
2022/11/08	0	0.00	1	89.50	88.50	-1	2,347	-0.04%
2022/11/03	1	86.30	1	85.20	86.40	0	2,727	0.00%
2022/11/02	1	86.90	2	86.50	86.30	-1	2,738	-0.04%
2022/11/01	0	0.00	1	85.50	85.50	-1	2,714	-0.04%
2022/10/31	2	82.70	0	0.00	81.90	2	2,705	0.07%
2022/10/27	1	80.10	2	80.45	80.40	-1	2,710	-0.04%
2022/10/26	1	78.10	1	77.80	77.80	0	2,721	0.00%
2022/10/25	1	79.60	1	78.80	78.80	0	2,729	0.00%
2022/10/19	1	81.50	0	0.00	80.30	1	2,751	0.04%
2022/10/17	0	0.00	1	78.80	79.50	-1	2,788	-0.04%
2022/10/14	1	78.30	1	78.60	78.40	0	2,801	0.00%
2022/10/13	0	0.00	1.3	75.34	74.70	-1.3	2,820	-0.04%
2022/10/07	1	85.60	0	0.00	84.10	1	2,871	0.03%
2022/10/06	1	86.20	1	86.10	86.10	0	2,966	0.00%
2022/10/05	1	88.40	1	89.40	87.40	0	3,032	0.00%
2022/09/30	2	82.60	2	82.40	83.00	0	3,157	0.00%
2022/09/27	1	81.30	1	82.50	83.70	0	3,397	0.00%
2022/09/26	2	84.15	2.3	81.52	81.30	-0.3	3,536	-0.01%
2022/09/23	2	86.30	1	85.60	85.90	1	3,672	0.03%
2022/09/22	2	86.60	2	86.80	86.60	0	3,845	0.00%
2022/09/21	1	88.10	1	89.20	87.80	0	3,840	0.00%
2022/09/20	1	88.90	1	89.30	89.10	0	3,839	0.00%
2022/09/13	1	91.90	1	91.70	91.70	0	3,885	0.00%
2022/09/12	1.3	92.62	2	92.55	92.40	-0.7	3,888	-0.02%
2022/09/08	0	0.00	1	90.20	91.20	-1	3,912	-0.03%
2022/09/06	1	98.60	1	99.60	91.90	0	3,858	0.00%
2022/09/01	1	101.50	0	0.00	101.00	1	3,751	0.03%
2022/08/31	3	103.00	3	104.17	102.50	0	3,713	0.00%
2022/08/30	1	104.50	0	0.00	105.50	1	3,672	0.03%
2022/08/29	1	102.50	5	104.00	104.50	-4	3,679	-0.11%
2022/08/26	4	104.88	2	105.75	104.00	2	3,675	0.05%
2022/08/24	0	0.00	1	102.50	103.50	-1	3,688	-0.03%
2022/08/23	1	103.00	1	104.00	104.00	0	3,715	0.00%
2022/08/19	5	105.20	2	106.00	106.50	3	3,680	0.08%
2022/08/18	2	101.75	2	104.00	104.50	0	3,615	0.00%
2022/08/17	4	101.13	4	101.23	101.50	0	3,524	0.00%
2022/08/16	2	99.70	2	98.90	98.20	0	3,431	0.00%
2022/08/15	0	0.00	1	99.80	99.30	-1	3,400	-0.03%
2022/08/12	2	102.00	3	100.83	100.50	-1	3,352	-0.03%
2022/08/11	5	98.92	3	97.00	100.00	2	3,240	0.06%
2022/08/10	1	93.50	0	0.00	93.50	1	3,089	0.03%
2022/08/09	1	89.10	0	0.00	89.80	1	2,983	0.03%
2022/08/08	0	0.00	1	88.00	88.70	-1	2,981	-0.03%
2022/08/05	1	87.70	0	0.00	87.60	1	2,962	0.03%
2022/08/04	1	83.70	1	84.00	83.70	0	2,938	0.00%
2022/08/02	1	84.90	1	85.00	85.00	0	2,971	0.00%
2022/08/01	0	0.00	1	87.30	87.20	-1	3,018	-0.03%
2022/07/29	0	0.00	3	85.87	86.20	-3	3,021	-0.10%
2022/07/27	1	84.50	1	85.30	85.50	0	3,062	0.00%
2022/07/26	1	84.70	1	84.60	84.60	0	3,093	0.00%
2022/07/22	3	87.60	1	88.30	86.30	2	3,126	0.06%
2022/07/21	0	0.00	2	86.40	87.30	-2	3,115	-0.06%
2022/07/20	3	86.23	3	86.20	85.30	0	3,100	0.00%
2022/07/19	2	84.70	1	84.80	85.10	1	3,122	0.03%
2022/07/18	0	0.00	1	84.30	84.90	-1	3,139	-0.03%
2022/07/15	1	81.00	3	83.20	84.10	-2	3,123	-0.06%
2022/07/14	5	80.40	5	80.90	80.70	0	3,075	0.00%
2022/07/13	1	81.90	1	81.70	81.70	0	2,987	0.00%
2022/07/12	3	81.73	3	81.50	81.50	0	2,915	0.00%
2022/07/11	18	83.50	8	84.04	84.00	10	2,870	0.35%
2022/07/08	1	81.10	2	80.10	80.90	-1	2,792	-0.04%
2022/07/07	1	76.30	3	77.80	78.90	-2	2,741	-0.07%
2022/07/06	11	77.23	2	75.60	75.60	9	2,683	0.34%
2022/07/05	5	78.44	7	79.54	80.40	-2	2,618	-0.08%
2022/07/04	8	79.11	1	77.50	77.50	7	2,530	0.28%
2022/07/01	13	84.67	4	83.40	81.40	9	2,407	0.37%
2022/06/30	4	92.98	8	92.46	90.40	-4	2,245	-0.18%
2022/06/29	2	98.75	26	98.98	98.60	-24	2,067	-1.16%
2022/06/28	2	99.95	2	99.50	99.50	0	2,117	0.00%
2022/06/27	3	101.00	1	101.50	101.50	2	2,200	0.09%
2022/06/24	2	98.90	5	99.46	99.10	-3	2,254	-0.13%
2022/06/23	1	101.00	0	0.00	99.00	1	2,264	0.04%
2022/06/22	3	101.67	2	100.00	100.00	1	2,345	0.04%
2022/06/21	1	101.50	1	103.00	104.00	0	2,346	0.00%
2022/06/20	22	101.64	12.2	100.39	100.00	9.8	2,365	0.42%
2022/06/17	2	105.75	2.1	104.16	104.00	-0.1	2,346	-0.01%
2022/06/16	1	109.50	2	109.75	107.00	-1	2,355	-0.04%
2022/06/15	1	111.50	2	111.00	110.50	-1	2,374	-0.04%
2022/06/14	3	108.33	3	109.83	111.50	0	2,444	0.00%
2022/06/13	3	110.33	3	109.00	109.00	0	2,597	0.00%
2022/06/10	2	112.50	2	113.00	113.00	0	2,655	0.00%
2022/06/09	0	0.00	2	112.75	112.50	-2	2,668	-0.07%
2022/06/08	1	112.50	0	0.00	112.50	1	2,685	0.04%
2022/06/07	1	113.50	1	112.50	112.50	0	2,703	0.00%
2022/06/06	1	114.99	1	114.50	114.50	0	2,715	0.00%
2022/06/02	4	113.13	2	113.00	113.50	2	2,738	0.07%
2022/06/01	1	113.00	0	0.00	112.00	1	2,803	0.04%
2022/05/31	0	0.00	1	110.00	112.00	-1	2,853	-0.04%
2022/05/23	0.3	105.50	0	0.00	105.50	0.3	3,164	0.01%
2022/05/19	1	102.50	1	103.50	105.50	0	3,416	0.00%
2022/05/18	1	105.00	1	105.00	105.00	0	3,470	0.00%
2022/05/12	1	100.00	1	101.50	101.00	0	3,603	0.00%
2022/05/11	2	102.00	2	102.50	102.00	0	3,688	0.00%
2022/05/10	1	99.60	1	101.00	103.50	0	3,810	0.00%
2022/05/09	4	102.88	13	103.85	101.50	-9	3,974	-0.23%
2022/05/06	1	105.00	1	106.00	108.00	0	3,982	0.00%
2022/04/29	1	102.50	1	103.50	105.50	0	4,345	0.00%
2022/04/28	4	101.00	4	101.75	100.50	0	4,422	0.00%
2022/04/27	2	99.50	2	100.00	101.50	0	4,493	0.00%
2022/04/26	2	102.00	3	101.50	101.50	-1	4,616	-0.02%
2022/04/25	3	102.83	4	102.25	102.00	-1	4,880	-0.02%
2022/04/22	4	108.38	2	108.75	108.00	2	5,088	0.04%
2022/04/21	9	110.17	2	110.00	110.00	7	5,265	0.13%
2022/04/20	4	112.00	3	111.00	111.00	1	5,380	0.02%
2022/04/19	2	112.75	2	113.75	112.50	0	5,502	0.00%
2022/04/18	1	109.50	2	111.75	111.50	-1	5,708	-0.02%
2022/04/15	4	111.50	1	110.50	110.50	3	6,217	0.05%
2022/04/14	1	112.50	1	113.50	113.00	0	6,576	0.00%
2022/04/13	4	110.75	137	111.28	112.00	-133	6,812	-1.95%	大賣/鉅額交易
2022/04/12	2	110.50	4	111.75	111.50	-2	7,015	-0.03%
2022/04/11	12	115.13	55	111.96	111.00	-43	7,102	-0.61%
2022/04/08	0	0.00	1	115.00	116.50	-1	7,395	-0.01%
2022/04/07	19	117.26	2	114.50	114.50	17	7,501	0.23%
2022/04/06	1.3	117.54	1	117.50	117.50	0.3	7,537	0.00%
2022/04/01	1	117.00	1	118.50	118.50	0	7,554	0.00%
2022/03/31	18	119.00	11	120.00	118.00	7	7,563	0.09%
2022/03/30	3	120.17	3	120.67	121.00	0	7,530	0.00%
2022/03/29	2	120.25	19	120.13	120.00	-17	7,487	-0.23%
2022/03/28	2	117.00	2	117.25	117.00	0	7,422	0.00%
2022/03/25	16	118.75	16	119.97	119.00	0	7,403	0.00%
2022/03/24	10	116.00	11	117.00	117.50	-1	7,320	-0.01%
2022/03/23	16	117.50	3.1	117.16	117.50	12.9	7,313	0.18%
2022/03/21	1	115.50	2	116.75	117.00	-1	7,313	-0.01%
2022/03/18	5	114.80	2	114.50	114.00	3	7,295	0.04%
2022/03/17	0	0.00	3	117.33	117.00	-3	7,270	-0.04%
2022/03/16	12	113.92	3	115.50	113.50	9	7,203	0.12%
2022/03/15	7	110.71	3	109.00	109.00	4	7,060	0.06%
2022/03/11	2.1	113.48	2	112.50	112.50	0.1	7,111	0.00%
2022/03/10	1	115.00	0	0.00	114.00	1	7,165	0.01%
2022/03/09	1	112.50	0.3	113.50	112.50	0.7	7,154	0.01%
2022/03/08	4	111.88	4.2	113.05	111.00	-0.2	7,147	0.00%
2022/03/07	4	115.00	12.1	117.58	113.50	-8.1	7,120	-0.11%
2022/03/04	12	118.92	2	119.50	118.50	10	7,044	0.14%
2022/03/03	5	120.00	5	120.70	121.50	0	6,998	0.00%
2022/03/02	2	117.00	2.5	117.00	119.00	-0.5	6,961	-0.01%
2022/03/01	12	116.00	2	117.50	117.00	10	6,929	0.14%
2022/02/25	8	118.19	4	115.88	116.00	4	6,881	0.06%
2022/02/24	3.1	117.52	4	118.00	117.50	-0.9	6,871	-0.01%
2022/02/22	4	121.38	4	118.75	119.00	0	6,830	0.00%
2022/02/21	2.2	121.86	1	123.50	123.50	1.2	6,770	0.02%
2022/02/18	14.5	127.02	4	127.63	127.00	10.5	6,704	0.16%
2022/02/17	3	129.17	4	128.88	128.50	-1	6,768	-0.01%
2022/02/16	3	130.67	2	130.50	130.00	1	6,893	0.01%
2022/02/15	2	130.00	2	130.00	128.00	0	7,075	0.00%
2022/02/14	1	130.50	1	129.50	129.50	0	7,435	0.00%
2022/02/11	5	135.50	4	134.38	134.00	1	7,387	0.01%
2022/02/10	6	138.25	17.3	137.48	137.50	-11.3	7,309	-0.15%
2022/02/09	6	137.75	5	137.50	139.00	1	7,183	0.01%
2022/02/08	2.3	132.56	4	133.50	133.00	-1.8	7,006	-0.02%
2022/02/07	10	134.00	8	134.75	134.00	2	6,961	0.03%
2022/01/26	54	130.91	6	129.50	130.00	48	6,875	0.70%
2022/01/25	101	131.97	0	0.00	129.00	101	6,925	1.46%	大買/鉅額交易
2022/01/24	3	130.17	2.1	131.18	130.50	0.9	6,927	0.01%
2022/01/21	7	134.57	3.4	132.81	132.50	3.6	6,883	0.05%
2022/01/20	7	137.86	2	138.75	137.50	5	6,946	0.07%
2022/01/19	5	137.60	14	137.75	137.00	-9	6,916	-0.13%
2022/01/18	4	140.25	7	141.29	139.00	-3	6,853	-0.04%
2022/01/17	6	138.58	11	139.14	141.00	-5	6,601	-0.08%
2022/01/14	3	131.50	7	132.50	136.00	-4	6,415	-0.06%
2022/01/13	4	132.25	4.4	133.01	132.50	-0.4	6,266	-0.01%
2022/01/12	3	134.83	2	133.75	134.00	1	6,152	0.02%
2022/01/11	6	134.67	16	134.00	134.50	-10	6,083	-0.16%
2022/01/10	22	137.16	12	137.54	136.50	10	5,920	0.17%
2022/01/07	8	133.94	25.2	132.40	133.50	-17.2	5,443	-0.32%
2022/01/06	1	127.50	14.2	131.50	133.00	-13.2	5,078	-0.26%
2022/01/05	2	128.25	2.2	127.77	131.00	-0.2	4,843	0.00%
2022/01/04	6	125.50	4	126.25	126.50	2	4,643	0.04%
2022/01/03	7	128.14	11	127.18	124.00	-4	4,567	-0.09%
2021/12/30	3	123.83	9	124.06	123.50	-6	4,268	-0.14%
2021/12/29	1.1	122.41	1	122.50	122.00	0.1	4,210	0.00%
2021/12/28	0.2	119.17	2	119.75	120.00	-1.9	4,177	-0.04%
2021/12/27	0	0.00	10	119.00	120.00	-10	4,180	-0.24%
2021/12/24	2	119.75	2	119.50	119.50	0	4,187	0.00%
2021/12/23	1	120.00	2	119.50	120.50	-1	4,220	-0.02%
2021/12/21	1	116.00	1	117.00	118.00	0	4,199	0.00%
2021/12/20	1	118.00	0	0.00	117.50	1	4,208	0.02%
2021/12/17	2	115.25	2	114.50	114.50	0	4,210	0.00%
2021/12/16	0	0.00	3	117.17	116.50	-3	4,196	-0.07%
2021/12/15	3	116.17	2	116.00	116.00	1	4,185	0.02%
2021/12/14	21	116.50	1	116.00	116.00	20	4,174	0.48%
2021/12/13	2	118.50	2	119.00	118.50	0	4,157	0.00%
2021/12/10	1	117.00	1	116.50	116.50	0	4,171	0.00%
2021/12/09	31	119.05	0	0.00	118.50	31	4,163	0.74%
2021/12/08	3	120.17	2	120.50	119.00	1	4,143	0.02%
2021/12/07	13	121.54	3	121.50	120.00	10	4,113	0.24%
2021/12/06	9	119.33	7	120.71	121.00	2	4,030	0.05%
2021/12/03	1	116.00	1	117.50	118.50	0	4,004	0.00%
2021/12/02	0.1	117.50	0	0.00	116.00	0.1	4,092	0.00%
2021/12/01	0.1	117.00	0	0.00	118.50	0.1	4,115	0.00%
2021/11/30	1	118.50	1	119.00	117.50	0	4,150	0.00%
2021/11/29	3	117.00	2.4	116.56	117.00	0.6	4,220	0.01%
2021/11/26	3	117.83	3.6	116.69	117.00	-0.6	4,270	-0.01%
2021/11/24	4	119.00	3	119.50	119.00	1	4,265	0.02%
2021/11/23	6	121.25	17.2	120.22	119.00	-11.2	4,270	-0.26%
2021/11/22	15	124.30	5	123.80	123.00	10	4,222	0.24%
2021/11/19	0	0.00	1.1	123.05	122.50	-1.1	4,192	-0.03%
2021/11/18	3	122.50	3	122.50	122.50	0	4,185	0.00%
2021/11/17	4	122.88	13	123.62	123.00	-9	4,166	-0.22%
2021/11/16	5	125.30	9	124.78	124.50	-4	4,127	-0.10%
2021/11/12	2	121.75	6.1	121.66	121.50	-4.1	3,936	-0.10%
2021/11/11	19	120.08	82	120.51	122.00	-63	3,788	-1.66%
2021/11/10	2	111.50	2	112.75	112.00	0	3,457	0.00%
2021/11/09	2	111.25	2	111.00	111.00	0	3,511	0.00%
2021/11/08	1	111.00	0	0.00	110.50	1	3,529	0.03%
2021/11/05	4	110.50	4	110.00	110.00	0	3,576	0.00%
2021/11/04	2	111.75	3.2	111.38	111.00	-1.2	3,599	-0.03%
2021/11/03	14	111.82	4	112.38	111.50	10	3,626	0.28%
2021/11/02	0	0.00	3	114.50	114.00	-3	3,609	-0.08%
2021/11/01	1	116.50	3	116.67	115.50	-2	3,553	-0.06%
2021/10/29	3	111.50	3	112.00	112.00	0	3,691	0.00%
2021/10/28	2	108.75	2	110.25	111.50	0	3,691	0.00%
2021/10/27	2.1	104.74	2	106.25	107.00	0.1	3,713	0.00%
2021/10/26	8.1	106.75	3	106.17	104.50	5.1	3,798	0.13%
2021/10/25	12	108.54	2	109.00	109.00	10	3,745	0.27%
2021/10/22	5	110.00	1	110.00	110.00	4	3,809	0.10%
2021/10/21	5	106.70	1	109.00	107.00	4	3,789	0.11%
2021/10/20	2	107.25	1	106.50	107.00	1	3,814	0.03%
2021/10/19	2.1	105.31	5	105.40	107.00	-2.9	3,939	-0.07%
2021/10/18	3	102.50	3	102.67	106.00	0	3,941	0.00%
2021/10/15	4.1	100.51	3	100.67	100.00	1.1	3,951	0.03%
2021/10/14	0	0.00	1	101.50	100.50	-1	3,969	-0.03%
2021/10/13	1	100.50	0	0.00	100.50	1	4,003	0.02%
2021/10/12	0.1	103.00	0	0.00	103.50	0.1	4,032	0.00%
2021/10/08	4	105.50	1	106.00	105.50	3	4,160	0.07%
2021/10/07	0	0.00	3	104.00	104.50	-3	4,260	-0.07%
2021/10/06	2	102.25	6	101.50	101.00	-4	4,322	-0.09%
2021/10/05	2	101.75	0	0.00	102.00	2	4,362	0.05%
2021/10/04	0	0.00	45	99.80	98.90	-45	4,437	-1.01%
2021/10/01	0.1	99.50	0	0.00	98.80	0.1	4,609	0.00%
2021/09/30	1.1	99.14	0	0.00	102.00	1.1	4,627	0.02%
2021/09/29	2.1	100.76	1	101.50	100.50	1.1	4,629	0.02%
2021/09/28	1.2	102.96	1	102.50	102.50	0.2	4,722	0.00%
2021/09/27	9.1	103.67	3	103.50	103.50	6.1	4,752	0.13%
2021/09/24	3.2	105.66	3	105.00	105.00	0.2	4,815	0.00%
2021/09/23	1.1	105.98	1	105.00	105.00	0.1	4,886	0.00%
2021/09/22	0.1	105.00	0	0.00	104.50	0.1	5,032	0.00%
2021/09/17	1.1	104.69	1	106.50	106.00	0.1	5,299	0.00%
2021/09/16	1	105.00	1	106.00	106.00	0	5,464	0.00%
2021/09/15	2.3	106.09	2	104.50	104.50	0.3	5,896	0.00%
2021/09/14	1.1	107.52	2	108.25	107.50	-1	6,086	-0.02%
2021/09/13	0.1	109.00	0	0.00	108.50	0.1	6,260	0.00%
2021/09/09	0	0.00	2	106.50	106.50	-2	6,650	-0.03%
2021/09/08	19	107.95	2	106.00	106.00	17	7,162	0.24%
2021/09/07	2	109.25	0	0.00	110.00	2	7,208	0.03%
2021/09/06	1	113.00	0	0.00	108.50	1	7,176	0.01%
2021/09/03	11.1	113.13	0	0.00	112.50	11.1	7,164	0.15%
2021/09/02	4	112.63	4	112.00	112.50	0	7,164	0.00%
2021/09/01	2.1	106.98	0	0.00	111.50	2.1	7,129	0.03%
2021/08/31	3.1	103.35	2	103.75	103.50	1.1	7,206	0.02%
2021/08/30	1.1	106.00	1	105.50	105.50	0.1	7,350	0.00%
2021/08/27	2.2	106.10	3	106.50	105.50	-0.9	7,380	-0.01%
2021/08/26	2.1	107.76	2	107.00	107.00	0.1	7,448	0.00%
2021/08/25	1.3	110.65	0	0.00	109.50	1.3	7,551	0.02%
2021/08/24	1	106.00	2	107.00	108.00	-1	7,838	-0.01%
2021/08/20	2	101.25	2	102.75	102.00	0	7,914	0.00%
2021/08/19	2	103.75	3	102.83	102.00	-1	7,968	-0.01%
2021/08/18	3	102.50	1	103.00	107.00	2	8,134	0.02%
2021/08/17	5	105.70	3	102.50	102.50	2	8,127	0.02%
2021/08/16	2	109.50	3	109.00	109.50	-1	8,144	-0.01%
2021/08/13	4	114.38	4	112.25	111.00	0	8,097	0.00%
2021/08/12	5	117.30	1	117.00	117.00	4	8,092	0.05%
2021/08/11	2	118.25	2	118.75	118.00	0	8,208	0.00%
2021/08/10	1	120.00	1	121.50	120.00	0	8,211	0.00%
2021/08/09	2	121.50	2	120.00	120.00	0	8,233	0.00%
2021/08/06	3	123.83	4	123.75	123.00	-1	8,216	-0.01%
2021/08/05	2	125.25	2	126.25	126.00	0	8,254	0.00%
2021/08/04	12	127.04	8	126.06	125.50	4	8,356	0.05%
2021/08/03	2	130.50	6	129.17	131.00	-4	8,215	-0.05%
2021/08/02	2	129.25	11	128.82	128.50	-9	8,175	-0.11%
2021/07/30	2	125.50	5	125.80	125.00	-3	8,088	-0.04%
2021/07/29	1	120.00	1	120.00	122.00	0	8,037	0.00%
2021/07/28	10	117.05	4	118.00	118.00	6	8,142	0.07%
2021/07/27	4	122.88	5	125.10	122.00	-1	8,186	-0.01%
2021/07/26	1	126.00	4	125.63	124.50	-3	8,215	-0.04%
2021/07/23	5	125.10	7	125.57	123.50	-2	8,175	-0.02%
2021/07/22	3	121.83	4	122.25	122.50	-1	8,046	-0.01%
2021/07/21	15	120.37	5	118.70	118.00	10	8,071	0.12%
2021/07/20	5	122.50	6	122.17	120.50	-1	8,046	-0.01%
2021/07/19	10	125.90	0	0.00	126.00	10	8,033	0.12%
2021/07/16	3	126.00	4	126.13	126.00	-1	8,058	-0.01%
2021/07/15	8	126.94	8	126.69	125.50	0	8,200	0.00%
2021/07/14	2	124.00	5	125.80	127.00	-3	8,309	-0.04%
2021/07/13	6	124.33	7	125.36	123.50	-1	8,366	-0.01%
2021/07/12	6	121.33	6	121.92	122.50	0	8,309	0.00%
2021/07/09	15	122.30	3	122.33	122.50	12	8,241	0.15%
2021/07/08	0	0.00	14	126.50	127.00	-14	8,295	-0.17%
2021/07/07	13	122.96	6	122.58	122.00	7	8,212	0.09%
2021/07/06	3	122.83	2	122.00	122.00	1	8,262	0.01%
2021/07/05	2.2	122.91	12	122.83	124.00	-9.8	8,290	-0.12%
2021/07/02	5	119.40	5	120.40	121.50	0	8,352	0.00%
2021/07/01	5	119.70	9	118.56	118.50	-4	8,579	-0.05%
2021/06/30	8	121.31	6	120.67	121.00	2	8,565	0.02%
2021/06/29	5	120.20	7	121.93	121.50	-2	8,529	-0.02%
2021/06/28	34	121.96	13	121.77	121.00	21	8,420	0.25%
2021/06/25	15	129.90	13	128.96	127.50	2	8,186	0.02%
2021/06/24	16	134.28	20	135.55	132.50	-4	8,043	-0.05%
2021/06/23	10	130.05	12	131.21	130.50	-2	7,640	-0.03%
2021/06/22	11	129.00	6	130.75	128.50	5	7,450	0.07%
2021/06/21	11	128.59	4	130.13	127.50	7	7,311	0.10%
2021/06/18	4	128.00	15	128.00	127.50	-11	7,157	-0.15%
2021/06/17	5	127.60	13	127.62	128.50	-8	7,071	-0.11%
2021/06/16	0	0.00	1	122.50	122.50	-1	6,686	-0.01%
2021/06/15	1	118.50	0	0.00	121.00	1	6,730	0.01%
2021/06/11	5	122.50	0	0.00	120.50	5	6,792	0.07%
2021/06/10	2	124.00	4	122.88	122.00	-2	6,833	-0.03%
2021/06/09	1	121.00	0.3	121.50	122.00	0.8	6,843	0.01%
2021/06/08	1	125.50	0	0.00	123.50	1	6,828	0.01%
2021/06/07	7	123.43	6	121.17	125.00	1	6,699	0.01%
2021/06/04	3	120.17	2	120.50	120.00	1	6,581	0.02%
2021/06/03	6	121.83	1	123.00	122.00	5	6,698	0.07%
2021/06/01	5	125.10	4	123.63	121.50	1	6,701	0.01%
2021/05/31	0	0.00	1.2	119.83	119.00	-1.2	6,484	-0.02%
2021/05/28	0	0.00	4	119.00	117.50	-4	6,506	-0.06%
2021/05/27	2	118.50	4	117.50	116.00	-2	6,455	-0.03%
2021/05/26	1	116.00	20	117.20	117.00	-19	6,384	-0.30%
2021/05/25	2	111.75	2	112.00	112.50	0	6,244	0.00%
2021/05/24	1	104.00	3	107.33	111.50	-2	6,239	-0.03%
2021/05/21	1	105.50	1	107.00	105.50	0	6,190	0.00%
2021/05/20	4	104.50	3	103.67	103.00	1	6,236	0.02%
2021/05/19	3	106.17	2	107.00	108.00	1	6,218	0.02%
2021/05/18	1	95.90	5	99.32	102.00	-4	6,172	-0.06%
2021/05/17	2	93.20	10	93.90	93.50	-8	6,196	-0.13%
2021/05/13	5	97.02	7	97.03	97.70	-2	6,207	-0.03%
2021/05/12	6	99.85	4	98.83	97.30	2	6,162	0.03%
2021/05/11	0	0.00	2	106.50	105.50	-2	6,169	-0.03%
2021/05/10	2	115.50	1	116.00	114.00	1	6,129	0.02%
2021/05/06	3	110.83	2	111.75	112.00	1	6,037	0.02%
2021/05/05	13.1	111.37	15	107.63	107.00	-2	5,954	-0.03%
2021/05/04	7	109.93	4	106.75	107.00	3	5,847	0.05%
2021/05/03	5.2	112.19	9	112.11	110.50	-3.8	5,799	-0.07%
2021/04/29	1	115.00	1	116.00	116.00	0	5,796	0.00%
2021/04/28	2	114.00	4	114.75	115.00	-2	5,791	-0.03%
2021/04/27	9	115.61	10	114.50	114.50	-1	5,820	-0.02%
2021/04/26	10	118.75	31	118.68	118.00	-21	5,753	-0.36%
2021/04/23	2	117.00	5	118.40	118.00	-3	5,735	-0.05%
2021/04/22	6	118.00	2	117.75	116.50	4	5,729	0.07%
2021/04/21	44	117.57	1	117.00	117.00	43	5,690	0.76%
2021/04/20	2	126.50	12	125.67	122.50	-10	5,526	-0.18%
2021/04/19	5	124.00	4	123.88	123.50	1	5,329	0.02%
2021/04/15	2	117.50	1	118.00	117.50	1	5,313	0.02%
2021/04/14	7	117.00	2	114.00	117.00	5	5,388	0.09%
2021/04/13	4	115.50	3	113.00	113.00	1	5,436	0.02%
2021/04/12	2	120.00	2	120.25	118.00	0	5,490	0.00%
2021/04/09	5	123.00	3	121.50	121.50	2	5,700	0.04%
2021/04/08	4	125.13	13.1	124.69	124.00	-9.1	5,746	-0.16%
2021/04/07	29.1	122.38	9	124.00	125.50	20.1	5,607	0.36%
2021/04/06	6	118.50	1	116.50	118.50	5	5,365	0.09%
2021/04/01	1	114.50	3	116.33	115.00	-2	5,345	-0.04%
2021/03/31	0	0.00	3	117.50	117.00	-3	5,309	-0.06%
2021/03/30	2	117.00	0	0.00	118.00	2	5,295	0.04%
2021/03/29	1	116.00	1	117.00	117.00	0	5,342	0.00%
2021/03/26	0	0.00	2	116.25	117.00	-2	5,360	-0.04%
2021/03/25	3	114.17	1	114.50	114.50	2	5,354	0.04%
2021/03/24	1	115.50	1	115.00	115.00	0	5,348	0.00%
2021/03/23	3	115.17	1	116.00	116.00	2	5,345	0.04%
2021/03/22	6	119.50	3	119.33	118.50	3	5,314	0.06%
2021/03/19	4	118.88	4	119.75	120.50	0	5,278	0.00%
2021/03/18	4	117.50	5	118.90	120.00	-1	5,177	-0.02%
2021/03/17	2	117.25	3	117.67	118.50	-1	5,196	-0.02%
2021/03/16	3	114.33	4	114.00	115.50	-1	5,119	-0.02%
2021/03/15	3	112.17	3	113.33	113.00	0	5,095	0.00%
2021/03/12	3	110.00	7	108.93	110.00	-4	5,064	-0.08%
2021/03/11	1	109.00	5	109.60	110.00	-4	5,170	-0.08%
2021/03/10	5	106.00	5	107.30	107.50	0	5,255	0.00%
2021/03/09	9	104.72	7	104.14	103.50	2	5,374	0.04%
2021/03/08	8	112.13	2	109.00	109.00	6	5,444	0.11%
2021/03/05	5	112.00	2	112.75	113.50	3	5,425	0.06%
2021/03/04	5	113.90	2	114.00	112.50	3	5,420	0.06%
2021/03/03	6	113.75	3	115.17	115.00	3	5,424	0.06%
2021/03/02	0	0.00	1	118.00	115.50	-1	5,381	-0.02%
2021/02/26	3	115.17	3	115.83	116.50	0	5,440	0.00%
2021/02/25	4	117.00	1	115.50	115.50	3	5,503	0.05%
2021/02/24	4	117.63	4	117.50	117.00	0	5,618	0.00%
2021/02/23	3	118.67	4	118.63	119.00	-1	5,604	-0.02%
2021/02/22	4	120.25	4	120.38	120.50	0	5,616	0.00%
2021/02/19	2	119.25	2	120.75	122.00	0	5,704	0.00%
2021/02/18	19	117.26	12	119.33	119.50	7	5,716	0.12%
2021/02/17	3	118.33	1	118.50	118.50	2	5,699	0.04%
2021/02/05	2	123.50	2	121.00	121.00	0	5,671	0.00%
2021/02/04	4	124.88	4	124.38	124.50	0	5,672	0.00%
2021/02/03	2	125.50	2	126.00	126.00	0	5,729	0.00%
2021/02/02	3	127.50	4	129.75	125.50	-1	5,873	-0.02%
2021/02/01	3	125.67	2	126.00	127.50	1	5,802	0.02%
2021/01/29	78	126.76	1	126.00	124.50	77	5,839	1.32%
2021/01/28	0	0.00	2	124.50	125.50	-2	6,007	-0.03%
2021/01/27	1	125.50	1	126.50	125.50	0	6,137	0.00%
2021/01/26	2	125.50	3	125.00	124.00	-1	6,329	-0.02%
2021/01/25	4	126.88	5	128.00	127.50	-1	6,517	-0.02%
2021/01/22	1	127.00	11	126.05	127.00	-10	6,545	-0.15%
2021/01/21	6	123.33	2	122.50	122.50	4	6,574	0.06%
2021/01/20	1	122.50	2	124.75	122.50	-1	6,663	-0.02%
2021/01/19	3	122.00	2	123.50	122.00	1	6,615	0.02%
2021/01/18	3	121.17	3	122.67	123.00	0	6,655	0.00%
2021/01/15	5	122.90	2	122.00	122.00	3	6,674	0.04%
2021/01/14	2	124.25	2	125.25	125.50	0	6,650	0.00%
2021/01/13	1	123.50	8	123.94	124.00	-7	6,665	-0.11%
2021/01/12	2.1	123.26	2	121.50	121.50	0.1	6,712	0.00%
2021/01/11	10	124.50	4	124.50	124.50	6	6,724	0.09%
2021/01/08	4	124.38	8	125.06	123.50	-4	6,696	-0.06%
2021/01/07	10	130.25	15	129.77	128.50	-5	6,583	-0.08%
2021/01/06	12	133.92	14	132.50	131.00	-2	6,497	-0.03%
2021/01/05	107	134.47	5	133.90	134.50	102	6,302	1.62%	大買/鉅額交易
2021/01/04	106	135.94	4	134.38	138.00	102	6,198	1.65%	大買/鉅額交易
2020/12/31	2	125.50	4	127.38	129.00	-2	5,903	-0.03%
2020/12/30	2	124.75	2	125.75	125.00	0	5,794	0.00%
2020/12/29	11	125.00	1	125.00	125.00	10	5,794	0.17%
2020/12/28	2	124.50	1	126.00	126.50	1	5,784	0.02%
2020/12/25	2	124.25	2	123.00	123.00	0	5,836	0.00%
2020/12/23	4	125.75	4	125.50	125.50	0	5,929	0.00%
2020/12/22	3	123.50	3	125.17	122.00	0	5,968	0.00%
2020/12/21	2	121.75	2	122.50	122.50	0	6,068	0.00%
2020/12/18	1	124.50	4	124.75	124.50	-3	6,208	-0.05%
2020/12/17	3	125.17	0	0.00	124.50	3	6,294	0.05%
2020/12/16	0	0.00	0.3	124.65	125.50	-0.3	6,325	-0.01%
2020/12/15	2	121.00	0	0.00	120.00	2	6,328	0.03%
2020/12/14	2	122.25	1	122.50	123.00	1	6,318	0.02%
2020/12/11	3	124.50	4	121.50	121.50	-1	6,331	-0.02%
2020/12/10	2	126.25	3	127.67	128.50	-1	6,286	-0.02%
2020/12/09	2	127.75	3	128.83	128.00	-1	6,300	-0.02%
2020/12/08	3	127.50	2	128.75	127.50	1	6,282	0.02%
2020/12/07	15.1	127.43	15	126.90	126.50	0.1	6,300	0.00%
2020/12/04	4.1	131.24	2	131.00	131.50	2.1	6,201	0.03%
2020/12/03	2	128.50	14.3	129.93	128.50	-12.3	6,161	-0.20%
2020/12/02	11	128.58	2.3	128.00	129.50	8.7	6,071	0.14%
2020/12/01	2	123.50	1	124.00	124.00	1	5,958	0.02%
2020/11/30	2	124.00	2	124.50	122.00	0	5,956	0.00%
2020/11/27	16	120.09	4	120.75	121.50	12	5,926	0.20%
2020/11/26	3	117.17	4	116.50	118.50	-1	5,973	-0.02%
2020/11/25	4	116.50	13	117.42	115.00	-9	5,985	-0.15%
2020/11/24	3	118.67	1	119.50	118.50	2	5,963	0.03%
2020/11/23	4	122.38	5.1	120.22	121.00	-1.1	5,936	-0.02%
2020/11/20	3	117.33	2.1	117.98	118.00	0.9	5,872	0.02%
2020/11/19	5	116.80	3	117.83	118.00	2	5,907	0.03%
2020/11/18	6	117.25	5	118.60	116.50	1	5,959	0.02%
2020/11/17	1.1	116.00	0	0.00	115.50	1.1	5,992	0.02%
2020/11/16	4	115.88	4	116.63	116.50	0	6,150	0.00%
2020/11/13	4	113.75	2	114.50	115.00	2	6,150	0.03%
2020/11/12	2	113.25	3	114.00	113.00	-1	6,165	-0.02%
2020/11/11	1	113.00	7	112.07	113.50	-6	6,200	-0.10%
2020/11/10	12	111.25	19	110.21	111.50	-7	6,229	-0.11%
2020/11/09	12	108.83	7	109.64	108.50	5	6,155	0.08%
2020/11/06	23	109.09	33	109.21	109.00	-10	6,121	-0.16%
2020/11/05	19	108.89	11	109.27	109.50	8	6,125	0.13%
2020/11/04	20	105.68	14	105.29	107.00	6	6,024	0.10%
2020/11/03	14	103.11	5	104.30	102.50	9	6,051	0.15%
2020/11/02	6	97.82	15	100.51	103.00	-9	6,219	-0.14%
2020/10/30	5	96.08	3	95.87	94.00	2	6,125	0.03%
2020/10/29	10	97.35	1	97.90	98.20	9	6,200	0.15%
2020/10/28	3	103.17	3	105.50	102.00	0	6,242	0.00%
2020/10/27	1	101.00	1	102.00	103.50	0	6,455	0.00%
2020/10/26	4	103.38	1	102.50	102.50	3	6,551	0.05%
2020/10/23	0	0.00	1	106.00	106.00	-1	6,653	-0.02%
2020/10/22	3	103.17	2	104.00	104.00	1	6,884	0.01%
2020/10/21	4	105.00	0	0.00	104.00	4	7,232	0.06%
2020/10/20	4	102.88	3	104.83	104.00	1	7,524	0.01%
2020/10/19	1	101.00	5	103.70	105.00	-4	7,543	-0.05%
2020/10/16	1	103.00	5	100.20	100.00	-4	7,669	-0.05%
2020/10/15	5	101.00	1	101.00	101.00	4	7,813	0.05%
2020/10/14	3	103.17	6	103.17	102.00	-3	8,008	-0.04%
2020/10/13	1	102.00	0	0.00	102.00	1	8,209	0.01%
2020/10/12	3	104.00	4	105.25	102.50	-1	8,285	-0.01%
2020/10/08	5	103.40	1	103.00	103.00	4	8,359	0.05%
2020/10/07	1	103.00	6	104.17	103.50	-5	8,523	-0.06%
2020/10/06	5	104.90	1	104.50	105.00	4	8,631	0.05%
2020/09/30	3	100.97	2	100.50	104.00	1	8,985	0.01%
2020/09/29	6	102.50	2	100.00	100.00	4	9,062	0.04%
2020/09/28	3	102.83	3	103.00	104.00	0	9,246	0.00%
2020/09/25	5	103.10	5	101.00	101.00	0	9,398	0.00%
2020/09/24	2	106.25	1	105.00	104.50	1	9,360	0.01%
2020/09/23	4	111.13	1	109.00	110.50	3	9,338	0.03%
2020/09/22	9	115.33	6	113.50	113.50	3	9,371	0.03%
2020/09/21	3	121.17	3	119.00	119.00	0	9,553	0.00%
2020/09/18	1	121.50	2.2	123.00	124.00	-1.2	9,579	-0.01%
2020/09/17	2	120.75	1	122.00	121.00	1	9,684	0.01%
2020/09/16	1	123.50	1	124.50	120.00	0	9,909	0.00%
2020/09/15	2	124.25	2	123.75	122.00	0	10,093	0.00%
2020/09/14	1	121.00	2	123.50	123.50	-1	10,728	-0.01%
2020/09/11	3	118.67	3	119.67	119.50	0	11,096	0.00%
2020/09/10	1	119.50	3	120.17	119.00	-2	11,142	-0.02%
2020/09/08	3	119.50	2	121.50	118.00	1	11,265	0.01%
2020/09/07	22	122.66	21	120.05	119.50	1	11,292	0.01%
2020/09/04	0	0.00	2	121.50	123.50	-2	11,363	-0.02%
2020/09/03	1	121.00	2	122.50	120.50	-1	11,330	-0.01%
2020/09/02	3	120.83	5	121.20	119.50	-2	11,524	-0.02%
2020/09/01	5	115.70	5	116.30	119.50	0	11,532	0.00%
2020/08/31	0	0.00	1	118.00	119.00	-1	11,530	-0.01%
2020/08/28	2	119.75	3	120.83	119.50	-1	11,875	-0.01%
2020/08/27	1	119.50	3	122.33	120.00	-2	11,921	-0.02%
2020/08/26	7	121.00	5	122.10	121.00	2	12,008	0.02%
2020/08/25	2	125.00	3	125.00	124.50	-1	12,059	-0.01%
2020/08/24	3	122.33	4	122.50	122.50	-1	12,159	-0.01%
2020/08/21	6	119.42	4	119.88	119.00	2	12,257	0.02%
2020/08/20	10	121.40	2	120.50	119.00	8	12,317	0.06%
2020/08/19	1	131.50	1	133.00	132.00	0	12,401	0.00%
2020/08/18	1	136.00	0	0.00	135.00	1	12,520	0.01%
2020/08/17	1	139.00	2	137.50	136.50	-1	12,700	-0.01%
2020/08/14	1	129.50	6	134.17	135.50	-5	12,986	-0.04%
2020/08/13	5	132.40	5	133.00	130.50	0	13,286	0.00%
2020/08/12	5	130.50	5	131.40	131.50	0	13,554	0.00%
2020/08/11	6	131.58	7	131.57	130.50	-1	13,753	-0.01%
2020/08/10	11	133.82	4	132.50	132.50	7	14,005	0.05%
2020/08/07	3	138.33	4	139.00	138.00	-1	14,014	-0.01%
2020/08/06	6	141.33	7	141.64	141.00	-1	14,069	-0.01%
2020/08/05	9	132.33	5	132.90	132.00	4	13,832	0.03%
2020/08/04	8	132.69	11	133.55	135.50	-3	13,875	-0.02%
2020/08/03	27	130.85	26	129.13	129.00	1	14,105	0.01%
2020/07/31	7	127.14	8	130.00	134.50	-1	14,435	-0.01%
2020/07/30	8	125.25	4	124.13	124.50	4	14,296	0.03%
2020/07/29	9	125.22	7	125.21	124.00	2	14,243	0.01%
2020/07/28	6	129.00	7	129.14	127.50	-1	14,123	-0.01%
2020/07/27	12	131.54	13	131.42	126.50	-1	13,939	-0.01%
2020/07/24	14	137.57	9	136.06	134.50	5	13,648	0.04%
2020/07/23	3	146.50	3	147.33	148.50	0	13,462	0.00%
2020/07/22	5	147.50	5	148.70	146.50	0	13,540	0.00%
2020/07/21	7	145.50	5	146.90	145.00	2	13,434	0.01%
2020/07/20	5	144.00	4	144.25	147.00	1	13,443	0.01%
2020/07/17	0	0.00	3	141.67	140.50	-3	13,369	-0.02%
2020/07/16	1	136.50	2	138.75	135.50	-1	13,413	-0.01%
2020/07/15	5	143.40	2	138.00	138.50	3	13,521	0.02%
2020/07/14	2	145.00	1	149.00	143.00	1	13,658	0.01%
2020/07/13	4	144.38	5	142.80	142.50	-1	13,714	-0.01%
2020/07/10	17	138.94	2	141.75	139.00	15	13,873	0.11%
2020/07/09	8	142.25	9	144.00	144.00	-1	14,044	-0.01%
2020/07/08	3	138.50	6	138.42	138.50	-3	14,086	-0.02%
2020/07/07	17	136.74	22	136.68	135.50	-5	14,123	-0.04%
2020/07/06	4	135.88	3	131.83	141.50	1	14,040	0.01%
2020/07/03	0	0.00	1	130.00	129.50	-1	14,054	-0.01%
2020/07/02	5	128.00	4	128.50	129.00	1	14,219	0.01%
2020/07/01	5	131.40	2	132.50	129.50	3	14,228	0.02%
2020/06/30	12	130.71	9	131.61	130.00	3	14,122	0.02%
2020/06/29	1	128.00	1	127.50	125.00	0	13,947	0.00%
2020/06/24	3	130.50	2	130.50	130.00	1	13,953	0.01%
2020/06/23	2	128.00	8	128.56	131.50	-6	14,096	-0.04%
2020/06/22	7	126.57	5	127.80	126.00	2	14,008	0.01%
2020/06/19	17	128.71	10	128.10	124.50	7	13,904	0.05%
2020/06/18	5	118.90	7	122.57	125.50	-2	13,283	-0.02%
2020/06/17	2	115.75	2	115.00	114.50	0	12,929	0.00%
2020/06/16	5	115.20	5	114.60	115.00	0	13,007	0.00%
2020/06/15	3	118.33	3	115.67	113.50	0	12,999	0.00%
2020/06/12	2	113.50	2	115.75	117.00	0	12,974	0.00%
2020/06/11	1	117.00	2	117.75	116.50	-1	12,975	-0.01%
2020/06/10	3	118.83	3	118.50	117.50	0	12,897	0.00%
2020/06/09	6	121.83	4	121.63	119.00	2	12,922	0.02%
2020/06/08	1	119.50	1	119.00	119.00	0	12,756	0.00%
2020/06/05	4	119.75	4	120.88	120.00	0	12,754	0.00%
2020/06/04	3	120.83	4	122.50	120.00	-1	12,691	-0.01%
2020/06/02	4	114.75	5.3	114.05	112.50	-1.3	12,366	-0.01%
2020/06/01	2	114.50	3	115.67	113.00	-1	12,409	-0.01%
2020/05/29	15	112.20	15	114.03	114.50	0	12,404	0.00%
2020/05/28	6	116.08	6	116.67	114.00	0	12,423	0.00%
2020/05/27	6	120.08	7	118.14	116.50	-1	12,381	-0.01%
2020/05/26	6	119.42	5	120.90	123.50	1	12,251	0.01%
2020/05/25	2	119.50	2	119.00	119.00	0	12,106	0.00%
2020/05/22	7	121.21	5	123.40	116.50	2	11,952	0.02%
2020/05/21	17	122.32	30	122.92	124.00	-13	11,722	-0.11%
2020/05/20	22	115.43	20	114.90	117.00	2	11,378	0.02%
2020/05/19	7	108.79	11.1	110.40	110.00	-4.1	11,042	-0.04%
2020/05/18	1	105.00	2	103.75	103.00	-1	10,809	-0.01%
2020/05/15	5	100.24	12	102.71	105.00	-7	10,827	-0.06%
2020/05/14	6	97.22	9	97.90	96.50	-3	10,511	-0.03%
2020/05/13	10	99.63	8	99.19	98.40	2	10,449	0.02%
2020/05/12	1	104.50	2	102.75	104.00	-1	10,347	-0.01%
2020/05/11	9	103.50	8	103.88	101.00	1	10,300	0.01%
2020/05/08	8	101.86	10	102.40	100.50	-2	10,162	-0.02%
2020/05/07	8	99.35	28	98.53	101.50	-20	9,789	-0.20%
2020/05/06	4	91.70	3	91.47	92.70	1	9,386	0.01%
2020/05/05	1	88.80	4	89.85	88.60	-3	9,305	-0.03%
2020/05/04	5	87.20	3	88.47	89.00	2	9,311	0.02%
2020/04/30	3	90.43	3	90.40	90.50	0	9,313	0.00%
2020/04/29	1	90.00	1	90.80	90.30	0	9,302	0.00%
2020/04/28	3	90.43	3	90.57	90.00	0	9,320	0.00%
2020/04/27	6	89.90	6	90.67	92.00	0	9,225	0.00%
2020/04/24	2	87.30	5	87.98	88.00	-3	9,086	-0.03%
2020/04/23	4	87.88	7	87.96	87.70	-3	9,035	-0.03%
2020/04/22	2	87.60	2	88.10	88.70	0	8,902	0.00%
2020/04/21	16	89.96	26	90.47	89.20	-10	8,804	-0.11%
2020/04/20	2	88.80	22	89.45	90.20	-20	8,661	-0.23%
2020/04/17	26	88.50	7	88.66	87.30	19	8,547	0.22%
2020/04/16	3	87.90	6	87.72	86.50	-3	8,339	-0.04%
2020/04/15	14	88.11	0	0.00	84.50	14	8,184	0.17%
2020/04/14	7	84.13	22	82.60	86.00	-15	7,972	-0.19%
2020/04/13	6	77.58	8	78.40	78.20	-2	7,791	-0.03%
2020/04/10	10	76.64	7	77.10	76.00	3	7,578	0.04%
2020/04/09	28	77.42	11	77.25	76.00	17	7,619	0.22%
2020/04/08	15	78.12	4	78.75	77.70	11	7,540	0.15%
2020/04/07	33	78.32	16	77.81	78.70	17	7,374	0.23%
2020/04/06	2	70.85	3	71.83	73.90	-1	7,322	-0.01%
2020/04/01	3	69.47	4	70.23	71.00	-1	7,290	-0.01%
2020/03/31	4	70.48	5	70.62	69.10	-1	7,274	-0.01%
2020/03/30	2	68.50	3	68.90	69.50	-1	7,220	-0.01%
2020/03/27	10	72.59	6	73.82	69.20	4	7,209	0.06%
2020/03/26	1	66.60	0	0.00	71.00	1	7,219	0.01%
2020/03/25	3	69.10	5	69.50	69.50	-2	7,200	-0.03%
2020/03/24	1	60.90	1	63.10	63.20	0	7,195	0.00%
2020/03/23	2	54.95	2	56.20	57.50	0	7,182	0.00%
2020/03/20	2	58.00	1	58.70	57.30	1	7,242	0.01%
2020/03/19	3.5	55.50	1	58.00	55.30	2.5	7,162	0.03%
2020/03/18	4	64.48	1	65.20	61.40	3	7,198	0.04%
2020/03/17	6	66.33	0	0.00	64.80	6	7,168	0.08%
2020/03/16	7	73.36	15	71.27	69.80	-8	7,172	-0.11%
2020/03/13	23	73.74	9	73.79	75.80	14	7,254	0.19%
2020/03/12	4	82.58	4	85.38	81.10	0	7,460	0.00%
2020/03/11	1	90.90	2	91.60	90.00	-1	7,486	-0.01%
2020/03/10	5	85.54	2	87.05	89.00	3	7,626	0.04%
2020/03/09	5	89.90	4	87.30	87.30	1	7,609	0.01%
2020/03/06	0	0.00	1	92.40	92.30	-1	7,687	-0.01%
2020/03/05	3	93.00	3	92.77	92.10	0	7,712	0.00%
2020/03/04	2	96.75	3	95.47	93.10	-1	7,659	-0.01%
2020/03/03	1	95.30	0	0.00	97.00	1	7,837	0.01%
2020/03/02	8	90.13	6	89.93	88.80	2	7,769	0.03%
2020/02/27	3	95.43	1	93.50	93.30	2	7,822	0.03%
2020/02/26	5	100.40	2	96.50	96.50	3	8,113	0.04%
2020/02/24	1	104.50	1	104.00	104.00	0	8,910	0.00%
2020/02/21	3	107.17	5	107.30	105.50	-2	9,085	-0.02%
2020/02/19	2	110.50	3	110.67	110.50	-1	9,216	-0.01%
2020/02/18	5	106.50	2	109.25	109.00	3	9,281	0.03%
2020/02/17	1	103.00	3	101.83	103.00	-2	9,100	-0.02%
2020/02/14	10	102.75	10	102.25	101.50	0	9,128	0.00%
2020/02/13	2	100.25	3	100.47	102.00	-1	9,198	-0.01%
2020/02/12	3	98.57	0	0.00	100.00	3	9,111	0.03%
2020/02/11	1	96.30	1	96.70	97.60	0	9,096	0.00%
2020/02/10	3	93.77	4	94.08	95.50	-1	9,235	-0.01%
2020/02/07	3	98.23	1	95.80	96.00	2	9,349	0.02%
2020/02/06	7	97.11	8	96.81	97.10	-1	9,485	-0.01%
2020/02/05	3	98.27	3	99.07	99.00	0	9,511	0.00%
2020/02/04	3	99.23	1	100.00	100.00	2	9,683	0.02%
2020/02/03	1	99.20	2	93.00	97.20	-1	9,800	-0.01%
2020/01/31	22	99.72	9	100.12	99.80	13	10,004	0.13%
2020/01/30	4	103.88	3	103.50	103.50	1	10,358	0.01%
2020/01/20	1	115.00	1	116.50	114.50	0	10,612	0.00%
2020/01/17	2	114.00	2	114.50	113.00	0	11,359	0.00%
2020/01/16	4	115.38	5	114.90	113.50	-1	12,015	-0.01%
2020/01/15	4	115.25	0	0.00	116.00	4	12,587	0.03%
2020/01/14	4	118.25	2	118.50	118.00	2	12,688	0.02%
2020/01/13	1	116.00	2	115.00	116.50	-1	12,599	-0.01%
2020/01/10	5	111.20	4	112.63	112.00	1	12,586	0.01%
2020/01/09	2	112.00	1	113.00	112.50	1	12,537	0.01%
2020/01/08	1	110.00	3	112.50	109.00	-2	12,484	-0.02%
2020/01/07	3	118.50	5	116.50	113.50	-2	12,440	-0.02%
2020/01/06	3	123.67	2	123.75	121.00	1	12,421	0.01%
2020/01/03	35	124.07	6	121.17	121.00	29	12,397	0.23%
2020/01/02	2	117.25	4	117.63	118.00	-2	12,227	-0.02%
2019/12/31	1	116.50	1	116.50	117.00	0	12,227	0.00%
2019/12/30	2	115.00	2	116.00	115.50	0	12,238	0.00%
2019/12/27	1	112.50	1	111.50	111.50	0	12,064	0.00%
2019/12/26	2	109.75	1	109.00	108.50	1	12,027	0.01%
2019/12/25	2	107.25	2	107.75	108.00	0	12,041	0.00%
2019/12/23	2	106.00	1	107.50	107.50	1	12,070	0.01%
2019/12/20	2	117.50	1	119.00	113.00	1	11,808	0.01%
2019/12/19	0	0.00	3	115.83	117.50	-3	11,763	-0.03%
2019/12/18	12	115.33	10	112.50	112.50	2	11,718	0.02%
2019/12/17	3	114.83	2	117.50	117.50	1	11,857	0.01%
2019/12/13	2	110.50	1	110.00	111.00	1	12,080	0.01%
2019/12/12	6	109.42	6	108.92	108.50	0	12,109	0.00%
2019/12/10	4	109.38	3	109.50	112.50	1	11,987	0.01%
2019/12/09	13	117.65	9	113.39	108.00	4	11,842	0.03%
2019/12/06	6	114.50	6	113.83	116.00	0	11,650	0.00%
2019/12/05	6	113.08	11	114.36	113.00	-5	11,643	-0.04%
2019/12/04	0	0.00	1	110.50	112.00	-1	11,571	-0.01%
2019/12/03	33	112.56	21	112.10	110.50	12	11,796	0.10%
2019/12/02	11	109.86	11	108.91	109.00	0	11,729	0.00%
2019/11/29	1	114.00	4	112.75	111.00	-3	11,693	-0.03%
2019/11/28	8	115.06	7	113.57	112.00	1	11,640	0.01%
2019/11/27	2	113.75	2	113.50	113.00	0	11,496	0.00%
2019/11/26	2	111.50	0	0.00	114.50	2	11,571	0.02%
2019/11/25	29	115.21	32	111.92	112.50	-3	11,565	-0.03%
2019/11/22	60	105.88	52	106.10	110.00	8	11,392	0.07%
2019/11/21	4	96.13	34	100.24	103.50	-30	11,252	-0.27%
2019/11/20	6	96.02	6	97.25	94.30	0	11,440	0.00%
2019/11/19	0	0.00	2	97.00	97.70	-2	11,547	-0.02%
2019/11/18	3	96.93	3	96.60	97.20	0	11,499	0.00%
2019/11/15	5	97.10	4	94.68	93.40	1	11,470	0.01%
2019/11/14	0	0.00	4	95.45	96.00	-4	11,598	-0.03%
2019/11/13	1	92.70	2	93.25	94.50	-1	11,591	-0.01%
2019/11/12	9	95.28	4	94.03	93.00	5	11,834	0.04%
2019/11/11	1	92.90	12	93.22	93.10	-11	12,086	-0.09%
2019/11/08	1	95.00	6	95.40	94.80	-5	12,185	-0.04%
2019/11/07	6	97.42	6	94.10	94.00	0	12,217	0.00%
2019/11/06	6	98.00	6	98.62	98.50	0	12,136	0.00%
2019/11/05	17	99.44	15	98.68	97.50	2	12,079	0.02%
2019/11/04	1	101.50	2	101.00	101.50	-1	11,944	-0.01%
2019/11/01	3	98.43	4	100.33	99.10	-1	11,866	-0.01%
2019/10/31	11	98.36	13	99.65	99.50	-2	11,760	-0.02%
2019/10/30	37	98.86	37	99.86	100.50	0	11,680	0.00%
2019/10/29	22	99.32	15	98.77	97.00	7	11,515	0.06%
2019/10/28	14	95.19	10	95.44	96.10	4	11,397	0.04%
2019/10/25	10	92.81	6	94.45	96.80	4	11,426	0.04%
2019/10/24	8	84.71	6.1	85.41	89.10	1.9	10,783	0.02%
2019/10/23	4	80.40	15	81.25	81.00	-11	10,243	-0.11%
2019/10/22	3	76.00	7.2	76.63	76.80	-4.2	9,768	-0.04%
2019/10/21	3	74.80	3	74.70	74.70	0	10,005	0.00%
2019/10/18	0	0.00	2	74.15	73.80	-2	10,075	-0.02%
2019/10/17	3	73.17	5	73.52	73.60	-2	10,138	-0.02%
2019/10/16	4	73.75	4	73.63	73.50	0	10,220	0.00%
2019/10/15	2	73.50	3	73.97	73.50	-1	10,406	-0.01%
2019/10/14	3	73.47	3	74.40	74.00	0	10,542	0.00%
2019/10/09	5	71.80	3	72.10	72.10	2	10,655	0.02%
2019/10/08	2	73.40	2	72.20	72.00	0	10,693	0.00%
2019/10/07	11	73.43	11	73.41	73.80	0	10,919	0.00%
2019/10/04	14	74.66	11	73.30	73.30	3	11,180	0.03%
2019/10/03	2	74.35	1	74.70	74.70	1	11,371	0.01%
2019/10/02	4	74.90	3	75.07	75.20	1	11,752	0.01%
2019/10/01	4	74.10	3	75.17	75.30	1	11,784	0.01%
2019/09/27	6	73.58	0	0.00	73.50	6	11,768	0.05%
2019/09/26	1	78.10	0	0.00	75.80	1	11,685	0.01%
2019/09/25	1	76.50	0	0.00	77.10	1	11,670	0.01%
2019/09/24	5	79.40	16	77.89	77.30	-11	11,763	-0.09%
2019/09/23	15	77.50	0	0.00	79.30	15	11,736	0.13%
2019/09/20	10	78.80	10	78.20	78.20	0	11,931	0.00%
2019/09/19	10	79.10	14	78.75	78.90	-4	11,853	-0.03%
2019/09/18	9	77.90	8	78.52	78.00	1	11,741	0.01%
2019/09/17	8	76.49	16	76.53	76.40	-8	11,504	-0.07%
2019/09/16	4	75.40	3	74.93	74.60	1	11,458	0.01%
2019/09/12	6	75.22	7	75.04	75.00	-1	11,634	-0.01%
2019/09/11	1	75.10	0	0.00	74.60	1	11,843	0.01%
2019/09/10	16	74.91	5	74.40	74.30	11	11,880	0.09%
2019/09/09	26	73.92	27	75.33	75.30	-1	11,967	-0.01%
2019/09/06	24	74.91	7	75.39	74.70	17	11,904	0.14%
2019/09/05	20	77.83	30	77.10	77.00	-10	11,765	-0.08%
2019/09/04	10	75.02	8	75.48	75.30	2	11,511	0.02%
2019/09/03	7	75.33	9	74.73	74.60	-2	11,496	-0.02%
2019/09/02	16	74.71	7	75.10	75.30	9	11,516	0.08%
2019/08/30	14	76.23	17	75.42	74.40	-3	11,497	-0.03%
2019/08/29	33	77.14	24	75.75	75.60	9	11,357	0.08%
2019/08/28	7	77.99	7	77.73	77.50	0	11,208	0.00%
2019/08/27	4	81.03	5	81.58	80.60	-1	11,077	-0.01%
2019/08/26	54	81.86	23	81.96	80.60	31	10,906	0.28%
2019/08/23	18	83.75	53	84.38	86.50	-35	10,601	-0.33%
2019/08/22	3	79.90	24	78.63	78.70	-21	10,158	-0.21%
2019/08/21	14	76.31	4	77.18	76.40	10	9,990	0.10%
2019/08/20	17	77.36	14	76.56	76.00	3	10,071	0.03%
2019/08/19	20	75.46	31	76.02	76.40	-11	10,024	-0.11%
2019/08/16	25	74.24	26	73.87	73.50	-1	9,770	-0.01%
2019/08/15	27	74.80	20	74.19	74.00	7	9,800	0.07%
2019/08/14	16	74.05	29	76.31	78.50	-13	9,599	-0.14%
2019/08/13	8	72.13	0	0.00	71.40	8	9,326	0.09%
2019/08/12	5	73.60	5	75.10	75.30	0	9,348	0.00%
2019/08/08	4	72.50	11	72.81	73.00	-7	9,393	-0.07%
2019/08/07	7	74.00	6	75.45	72.30	1	9,437	0.01%
2019/08/06	5	74.42	12	73.69	74.70	-7	9,503	-0.07%
2019/08/05	15	74.23	5	73.50	73.60	10	9,496	0.11%
2019/08/02	5	75.22	0	0.00	74.20	5	9,522	0.05%
2019/08/01	18	77.84	9	78.19	78.30	9	9,504	0.09%
2019/07/31	4	76.00	4	76.88	77.10	0	9,491	0.00%
2019/07/30	16	78.91	9	77.46	77.00	7	9,502	0.07%
2019/07/29	15	77.93	23	78.22	79.70	-8	9,275	-0.09%
2019/07/26	21	74.33	24	74.75	74.70	-3	9,056	-0.03%
2019/07/25	8	73.01	9	73.34	73.50	-1	9,211	-0.01%
2019/07/24	13	71.72	16	72.24	72.30	-3	9,140	-0.03%
2019/07/23	36	75.05	33	75.44	71.40	3	9,094	0.03%
2019/07/19	5	71.90	5.6	72.47	72.50	-0.6	8,902	-0.01%
2019/07/18	5	71.70	6	70.78	70.40	-1	8,974	-0.01%
2019/07/17	6	70.97	1	72.80	70.90	5	9,181	0.05%
2019/07/16	5	72.50	12	72.53	73.00	-7	9,229	-0.08%
2019/07/15	15	71.55	19	71.47	72.00	-4	9,369	-0.04%
2019/07/12	30	70.58	12	71.81	69.70	18	9,476	0.19%
2019/07/11	18	69.85	34	71.16	72.30	-16	9,513	-0.17%
2019/07/10	8	70.55	13	70.16	70.00	-5	9,485	-0.05%
2019/07/09	7	65.10	11	65.59	67.30	-4	9,313	-0.04%
2019/07/08	11	64.45	4	65.18	64.60	7	9,122	0.08%
2019/07/04	1	59.60	2.5	59.48	59.00	-1.5	9,140	-0.02%
2019/07/02	0	0.00	2	59.45	59.20	-2	9,223	-0.02%
2019/07/01	1	59.20	7	59.51	59.70	-6	9,365	-0.06%
2019/06/28	2	58.15	1	58.70	58.30	1	9,345	0.01%
2019/06/27	8	58.60	6	59.05	58.00	2	9,301	0.02%
2019/06/26	2	55.15	1	55.10	57.20	1	9,081	0.01%
2019/06/25	0	0.00	2	55.70	54.90	-2	8,951	-0.02%
2019/06/24	1	55.70	1	54.90	56.30	0	8,955	0.00%
2019/06/21	11	56.05	7	56.51	55.70	4	8,942	0.04%
2019/06/20	3	54.77	12	55.29	56.80	-9	8,911	-0.10%
2019/06/19	2	51.15	8.2	52.77	53.80	-6.2	8,762	-0.07%
2019/06/18	5	49.54	3	49.57	49.30	2	8,615	0.02%
2019/06/17	9	49.76	10	49.89	49.65	-1	8,725	-0.01%
2019/06/14	2	52.55	3	51.80	51.60	-1	8,769	-0.01%
2019/06/13	4	53.60	6	53.30	53.10	-2	8,808	-0.02%
2019/06/12	2	53.75	5	53.44	53.40	-3	8,970	-0.03%
2019/06/11	3	53.83	1	54.30	53.60	2	9,015	0.02%
2019/06/10	2	53.55	2	53.70	53.90	0	9,036	0.00%
2019/06/05	1	52.10	1	52.40	51.80	0	9,100	0.00%
2019/06/04	4	52.63	1	53.00	51.70	3	9,118	0.03%
2019/06/03	3	51.93	3	52.10	52.90	0	9,219	0.00%
2019/05/31	5	53.92	0	0.00	52.80	5	9,367	0.05%
2019/05/30	4	51.43	3	52.20	53.40	1	9,524	0.01%
2019/05/29	3	52.67	3	52.17	51.60	0	9,880	0.00%
2019/05/28	4	54.55	5	54.90	54.70	-1	9,896	-0.01%
2019/05/27	2	55.25	1	54.50	54.50	1	10,205	0.01%
2019/05/24	3	58.27	2	57.40	56.90	1	10,194	0.01%
2019/05/22	1	58.70	0	0.00	57.30	1	10,728	0.01%
2019/05/21	0	0.00	3	57.43	59.00	-3	10,746	-0.03%
2019/05/20	4	56.35	3	56.30	56.10	1	10,807	0.01%
2019/05/17	7	59.50	5	58.66	57.80	2	10,813	0.02%
2019/05/16	4	59.58	4	59.88	58.20	0	10,805	0.00%
2019/05/15	5	58.24	3	58.47	59.00	2	10,961	0.02%
2019/05/14	3	56.20	3	56.70	57.60	0	11,067	0.00%
2019/05/13	3	56.80	4	55.95	55.30	-1	11,229	-0.01%
2019/05/10	4	57.90	4	58.13	57.20	0	11,531	0.00%
2019/05/08	1	60.40	2	60.60	60.50	-1	12,040	-0.01%
2019/05/07	7	60.69	4	60.58	60.30	3	12,176	0.02%
2019/05/06	1	58.60	0	0.00	58.40	1	12,489	0.01%
2019/05/03	2	60.40	2	61.30	61.70	0	13,191	0.00%
2019/05/02	5	60.86	9	60.67	61.00	-4	13,595	-0.03%
2019/04/29	26	57.68	29	57.58	57.60	-3	14,579	-0.02%
2019/04/26	8	57.70	4	57.00	57.30	4	14,566	0.03%
2019/04/25	2	59.25	4	59.40	59.10	-2	14,486	-0.01%
2019/04/24	5	58.82	1	60.50	58.20	4	14,376	0.03%
2019/04/23	1	60.50	0	0.00	60.50	1	14,191	0.01%
2019/04/22	0	0.00	3	61.37	63.20	-3	13,925	-0.02%
2019/04/19	4	59.55	4	59.95	60.70	0	13,710	0.00%
2019/04/18	11	57.48	13	57.70	58.20	-2	13,489	-0.01%
2019/04/17	3	57.60	0	0.00	56.10	3	13,274	0.02%
2019/04/16	0	0.00	9.1	56.65	57.20	-9.1	13,224	-0.07%
2019/04/15	9	54.78	6	54.53	55.90	3	13,015	0.02%
2019/04/11	7	54.57	20	55.09	52.30	-13	12,954	-0.10%
2019/04/10	17	53.25	5	52.64	53.70	12	12,825	0.09%
2019/04/09	2	51.95	0	0.00	51.50	2	12,732	0.02%
2019/04/08	5	52.44	6	52.10	52.00	-1	12,803	-0.01%
2019/04/03	0	0.00	1.1	52.85	51.60	-1.1	12,808	-0.01%
2019/04/02	7	51.56	9	51.41	51.60	-2	12,697	-0.02%
2019/04/01	3	50.30	1	50.40	50.30	2	12,639	0.02%
2019/03/29	1	49.85	2	49.73	49.95	-1	12,660	-0.01%
2019/03/26	1	50.70	1	50.30	50.10	0	13,266	0.00%
2019/03/25	3	50.18	3	49.87	49.95	0	13,319	0.00%
2019/03/22	1	51.90	0	0.00	51.60	1	13,402	0.01%
2019/03/21	2	51.90	1	52.40	52.40	1	13,469	0.01%
2019/03/20	10	51.04	8	51.38	52.20	2	13,595	0.01%
2019/03/19	3	51.17	3	52.13	49.95	0	13,462	0.00%
2019/03/18	5	48.66	9	49.31	49.80	-4	13,260	-0.03%
2019/03/15	13	48.70	9	48.66	49.00	4	13,210	0.03%
2019/03/14	1	51.20	5	50.32	49.70	-4	13,078	-0.03%
2019/03/13	10	49.49	7	49.32	50.30	3	13,182	0.02%
2019/03/12	1	50.10	5	49.98	49.55	-4	13,176	-0.03%
2019/03/11	2	50.15	0	0.00	49.35	2	13,420	0.01%
2019/03/08	1	49.40	2	50.10	50.60	-1	13,452	-0.01%
2019/03/07	1	50.60	1.1	50.30	50.50	-0.1	13,434	0.00%
2019/03/06	7	52.21	5	52.60	51.50	2	13,415	0.01%
2019/03/05	2	53.55	0	0.00	54.20	2	13,257	0.02%
2019/03/04	30	54.33	61	53.39	55.50	-31	13,312	-0.23%
2019/02/27	8	50.58	4	50.24	51.40	4	12,885	0.03%
2019/02/26	31	51.51	12.6	51.45	51.40	18.4	12,737	0.14%
2019/02/25	3	48.83	1	49.60	49.60	2	12,345	0.02%
2019/02/22	7	48.92	7	48.82	48.60	0	12,298	0.00%
2019/02/21	9	51.26	19	51.02	50.60	-10	12,262	-0.08%
2019/02/20	4	48.80	3	48.82	49.00	1	12,080	0.01%
2019/02/19	23	49.68	19	49.36	49.20	4	12,027	0.03%
2019/02/18	3	49.55	3	49.97	48.65	0	11,934	0.00%
2019/02/15	0	0.00	1	50.10	48.90	-1	11,918	-0.01%
2019/02/14	19	50.14	14	49.54	49.05	5	11,862	0.04%
2019/02/13	10	50.58	1	50.40	49.80	9	11,648	0.08%
2019/02/12	15	50.02	11	50.10	49.70	4	11,521	0.03%
2019/02/11	5	48.93	11	49.37	50.60	-6	11,339	-0.05%
2019/01/30	10	44.65	13	45.82	46.00	-3	11,067	-0.03%
2019/01/29	2	43.10	1	43.35	43.05	1	10,767	0.01%
2019/01/28	5	43.87	4	43.76	43.70	1	10,638	0.01%
2019/01/25	4	44.75	2	43.85	43.30	2	10,669	0.02%
2019/01/24	6	45.43	19	46.76	44.30	-13	10,534	-0.12%
2019/01/23	24	43.12	27	43.54	44.65	-3	9,951	-0.03%
2019/01/22	40	41.29	13	41.52	42.35	27	9,846	0.27%
2019/01/21	3	39.12	34.5	39.69	41.35	-31.5	9,429	-0.33%
2019/01/18	2	37.50	3	37.77	37.60	-1	9,279	-0.01%
2019/01/17	8	36.68	4	36.76	36.50	4	9,559	0.04%
2019/01/16	8	37.29	1	37.60	37.10	7	9,849	0.07%
2019/01/14	6	36.83	5	36.63	36.95	1	10,678	0.01%
2019/01/11	4	36.95	2	36.55	36.60	2	10,779	0.02%
2019/01/10	3	37.13	0	0.00	36.45	3	10,893	0.03%
2019/01/09	5	37.45	9	37.41	37.00	-4	11,005	-0.04%
2019/01/08	4	38.05	0	0.00	37.95	4	11,048	0.04%
2019/01/07	4	38.78	2	38.40	39.00	2	11,267	0.02%
2019/01/04	3	37.78	7	37.70	37.50	-4	11,269	-0.04%
2019/01/03	3	38.30	4	38.33	38.60	-1	11,357	-0.01%
2019/01/02	3	38.20	3	39.55	38.00	0	11,452	0.00%
2018/12/28	0.1	38.70	1	38.80	38.90	-0.9	11,477	-0.01%
2018/12/27	4	38.76	5	38.44	38.40	-1	11,562	-0.01%
2018/12/26	10	38.29	12	38.45	37.35	-2	11,528	-0.02%
2018/12/25	3	38.15	3	38.53	38.75	0	11,555	0.00%
2018/12/24	5	38.12	3	37.80	38.60	2	11,840	0.02%
2018/12/22	2	36.73	1	36.90	37.00	1	11,913	0.01%
2018/12/21	17	38.31	24.2	39.19	37.60	-7.2	12,033	-0.06%
2018/12/20	3	38.23	7	37.82	37.90	-4	11,750	-0.03%
2018/12/19	13	37.05	8	37.13	38.00	5	12,407	0.04%
2018/12/18	3	36.58	4	36.95	36.10	-1	12,602	-0.01%
2018/12/17	11	38.22	11	38.77	37.30	0	12,754	0.00%
2018/12/14	3	37.83	5	37.92	38.00	-2	12,727	-0.02%
2018/12/13	12	37.52	13	37.39	37.15	-1	12,739	-0.01%
2018/12/12	1	36.85	5	36.42	36.10	-4	12,723	-0.03%
2018/12/11	5	35.79	5	35.88	35.70	0	13,076	0.00%
2018/12/10	2	34.80	0	0.00	35.00	2	13,446	0.01%
2018/12/06	9	35.26	5	34.45	34.05	4	14,042	0.03%
2018/12/05	1	37.65	2	37.75	37.50	-1	14,081	-0.01%
2018/12/04	17	38.91	20	39.25	38.50	-3	14,113	-0.02%
2018/12/03	12	37.75	16	38.00	38.00	-4	13,929	-0.03%
2018/11/30	1	36.25	1	36.70	36.30	0	13,977	0.00%
2018/11/29	8	37.39	10	37.04	36.25	-2	14,135	-0.01%
2018/11/28	5	36.58	3	36.55	36.60	2	14,249	0.01%
2018/11/27	13	37.50	9	37.38	36.55	4	14,571	0.03%
2018/11/26	0	0.00	1	36.45	36.55	-1	14,798	-0.01%
2018/11/23	2	35.78	2	36.13	35.70	0	14,888	0.00%
2018/11/22	5	36.42	1	36.55	35.95	4	14,912	0.03%
2018/11/21	0	0.00	2	36.68	36.45	-2	14,938	-0.01%
2018/11/20	8	37.04	2	37.60	36.50	6	14,941	0.04%
2018/11/19	15	36.80	28	37.16	37.80	-13	14,780	-0.09%
2018/11/16	5	34.74	5	34.92	34.80	0	14,501	0.00%
2018/11/15	7	33.99	9	34.50	34.30	-2	14,406	-0.01%
2018/11/14	5	34.38	1	35.55	34.00	4	14,326	0.03%
2018/11/13	10	32.61	27	33.50	35.05	-17	14,212	-0.12%
2018/11/12	12	34.43	5	34.33	34.10	7	14,102	0.05%
2018/11/09	8	34.37	11	34.84	35.50	-3	14,002	-0.02%
2018/11/08	15	35.85	8	36.93	34.80	7	13,889	0.05%
2018/11/07	11	36.07	12	36.20	36.65	-1	13,747	-0.01%
2018/11/06	8	36.05	2	37.10	35.05	6	13,662	0.04%
2018/11/05	19	36.63	15	37.14	36.60	4	13,506	0.03%
2018/11/02	5	36.34	5.2	36.91	36.30	-0.2	13,376	0.00%
2018/11/01	7	35.81	16	35.73	36.30	-9	13,143	-0.07%
2018/10/31	4	32.68	9	32.29	33.75	-5	12,878	-0.04%
2018/10/30	15	29.55	15	29.53	30.70	0	12,651	0.00%
2018/10/29	9	32.62	4	32.51	31.35	5	12,228	0.04%
2018/10/26	5	34.75	12	34.83	33.20	-7	11,840	-0.06%
2018/10/25	9	36.34	9	35.81	35.50	0	11,427	0.00%
2018/10/24	22	39.00	6	39.15	39.40	16	11,058	0.14%
2018/10/23	4	38.31	3	38.27	38.00	1	10,736	0.01%
2018/10/22	39	36.91	52	37.25	37.75	-13	10,320	-0.13%
2018/10/19	2	35.50	1	35.60	35.50	1	9,808	0.01%
2018/10/18	9	36.10	1	35.85	36.40	8	9,661	0.08%
2018/10/17	12	36.25	17	35.75	35.55	-5	9,509	-0.05%
2018/10/16	7	34.35	4	34.06	34.90	3	9,299	0.03%
2018/10/15	4	35.83	3.2	35.90	33.75	0.9	9,145	0.01%
2018/10/12	1	34.00	1	32.50	34.65	0	8,841	0.00%
2018/10/11	6	31.89	7	31.94	31.50	-1	8,767	-0.01%
2018/10/09	4	33.74	6	34.00	34.00	-2	8,557	-0.02%
2018/10/08	10	35.00	7	35.13	33.85	3	8,362	0.04%
2018/10/05	12	35.47	12	35.59	37.10	0	8,143	0.00%
2018/10/04	3.7	37.30	2	37.40	37.05	1.7	7,948	0.02%
2018/10/03	4	37.51	2	37.10	37.00	2	7,846	0.03%
2018/10/02	8	39.54	5	40.56	37.75	3	7,676	0.04%
2018/10/01	2	39.10	0	0.00	39.00	2	7,309	0.03%
2018/09/28	3	39.58	2	39.80	39.95	1	7,163	0.01%
2018/09/27	13	40.28	11	40.10	39.55	2	6,973	0.03%
2018/09/26	65	40.77	59	40.33	39.90	6	6,725	0.09%
2018/09/25	7	37.90	26	38.67	39.20	-19	5,973	-0.32%
2018/09/21	0	0.00	3	36.03	35.65	-3	5,648	-0.05%
2018/09/20	2	33.73	3	34.17	34.00	-1	5,402	-0.02%
2018/09/19	2	33.85	1	33.85	33.95	1	5,267	0.02%
2018/09/18	1	33.50	1	33.65	33.45	0	5,121	0.00%
2018/09/17	4	35.43	6	36.21	34.80	-2	4,920	-0.04%
2018/09/14	11	35.27	16	34.66	36.50	-5	4,534	-0.11%
2018/09/13	45	36.11	40	36.69	33.60	5	4,113	0.12%
2018/09/12	1	34.00	2	34.75	34.90	-1	3,537	-0.03%
2018/09/11	2	33.65	3	35.67	34.40	-1	3,414	-0.03%
2018/09/10	5	34.60	15.5	34.30	34.45	-10.5	3,180	-0.33%
2018/09/07	0	0.00	1	35.05	33.95	-1	3,074	-0.03%
2018/09/06	0	0.00	9	33.80	35.25	-9	2,918	-0.31%
2018/09/05	1	33.90	6.1	34.92	34.35	-5.1	2,726	-0.19%
2018/09/04	6	34.10	13.3	34.37	34.30	-7.3	2,514	-0.29%
2018/09/03	25	33.66	18	33.96	34.60	7	2,271	0.31%
2018/08/31	5	32.85	16	32.50	33.00	-11	1,890	-0.58%
2018/08/30	0.1	30.60	12	30.20	30.75	-11.9	1,418	-0.84%
2018/08/27	0	0.00	5	27.05	27.75	-5	1,314	-0.38%
2018/08/23	0	0.00	1	24.60	25.00	-1	1,297	-0.08%
2018/07/30	0	0.00	3	26.55	26.80	-3	1,292	-0.23%
2018/07/19	5	26.15	0	0.00	26.20	5	1,234	0.40%
2018/07/13	0	0.00	0.2	25.45	25.45	-0.2	1,229	-0.02%
2018/07/12	0	0.00	1	25.05	25.05	-1	1,227	-0.08%
2018/07/05	3	26.28	2	26.40	26.10	1	1,220	0.08%
2018/07/03	2	26.65	1	27.25	26.55	1	1,240	0.08%
2018/06/26	2	27.33	3	27.63	27.30	-1	1,206	-0.08%
2018/06/25	2	27.68	0	0.00	27.70	2	1,192	0.17%
2018/06/14	1	27.80	4	27.85	27.85	-3	1,127	-0.27%
2018/06/13	0	0.00	2	27.65	27.70	-2	1,111	-0.18%
2018/06/12	8	27.20	1	27.15	27.20	7	1,086	0.64%
2018/06/07	0	0.00	1	27.60	27.50	-1	1,053	-0.09%
2018/06/06	3	28.00	0	0.00	27.95	3	1,009	0.30%
2018/06/05	8	28.10	6	27.83	27.95	2	979	0.20%
2018/06/04	1	26.60	0	0.00	27.20	1	825	0.12%
2018/05/31	5	25.90	0	0.00	25.45	5	758	0.66%
2018/05/18	1	26.95	0	0.00	27.00	1	610	0.16%
2018/05/16	1	25.50	0	0.00	25.50	1	545	0.18%
2018/05/11	0	0.00	1	26.45	26.40	-1	592	-0.17%
2018/04/10	0.2	27.20	0	0.00	26.95	0.2	969	0.02%
2018/03/31	3	27.80	0	0.00	27.65	3	1,070	0.28%
2018/03/06	0	0.00	1	28.50	28.40	-1	2,371	-0.04%
2018/02/26	0.1	30.35	5	29.85	30.30	-4.9	2,485	-0.20%
2018/02/22	0	0.00	5	29.00	28.85	-5	2,478	-0.20%
2018/02/07	10	28.15	0	0.00	28.55	10	2,640	0.38%
2018/01/30	0	0.00	0.4	30.65	30.70	-0.4	2,785	-0.01%
2018/01/22	1.2	30.93	0	0.00	30.80	1.2	2,935	0.04%
2018/01/17	1	32.70	0	0.00	32.65	1	2,898	0.03%
2018/01/16	2	33.25	4	33.46	33.75	-2	2,864	-0.07%
2018/01/11	3	32.03	0	0.00	32.10	3	2,848	0.11%
2018/01/09	1	32.35	0	0.00	32.35	1	2,833	0.04%
2018/01/08	8	33.33	0	0.00	32.00	8	2,809	0.28%
2018/01/05	0	0.00	1.7	34.60	34.40	-1.7	2,745	-0.06%
2018/01/04	4	34.36	0	0.00	34.50	4	2,728	0.15%
2018/01/03	2	34.60	1	34.30	34.35	1	2,710	0.04%
2018/01/02	1	35.20	1	35.55	34.40	0	2,685	0.00%