台表科 (6278)-元富-文心券商分點個股進出

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▲0.69%
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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/11/22	1	102.00	2	103.50	103.50	-1	1,843	-0.05%
2024/11/21	1	101.00	19	101.00	101.00	-18	1,843	-0.98%
2024/11/20	1	100.50	1	101.00	101.00	0	1,844	0.00%
2024/11/19	3	101.33	0	0.00	100.50	3	1,839	0.16%
2024/11/18	2	100.75	0	0.00	100.00	2	1,880	0.11%
2024/11/15	2	103.00	0	0.00	103.00	2	1,886	0.11%
2024/11/14	1	102.00	0	0.00	104.00	1	1,912	0.05%
2024/11/13	0	0.00	1	104.50	105.00	-1	1,878	-0.05%
2024/11/07	1	104.00	0	0.00	106.00	1	2,076	0.05%
2024/11/06	2	103.50	0.1	104.50	103.50	1.9	2,081	0.09%
2024/11/05	2.1	103.45	203.1	102.03	103.50	-201	2,123	-9.46%	大賣/鉅額交易
2024/11/04	2	105.75	0	0.00	105.50	2	2,160	0.09%
2024/11/01	0	0.00	1	107.50	107.50	-1	2,196	-0.05%
2024/10/30	3	108.17	0	0.00	107.00	3	2,198	0.14%
2024/10/29	3	110.50	1	109.50	109.00	2	2,192	0.09%
2024/10/25	4	114.13	0	0.00	113.00	4	2,300	0.17%
2024/10/24	0.1	116.00	2	116.50	117.50	-2	2,322	-0.08%
2024/10/23	11.1	119.41	14.1	120.31	116.00	-3	2,358	-0.13%
2024/10/22	85.2	114.82	6.1	114.92	116.00	79	2,325	3.40%
2024/10/21	15	111.50	1	111.50	112.00	14	2,375	0.59%
2024/10/17	31	110.00	0	0.00	109.50	31	2,478	1.25%
2024/10/15	0	0.00	1	109.00	108.00	-1	2,556	-0.04%
2024/10/14	23	106.46	0	0.00	106.50	23	2,607	0.88%
2024/10/09	0	0.00	100	108.38	108.50	-100	2,796	-3.58%
2024/10/08	1	108.50	0	0.00	108.50	1	2,879	0.03%
2024/10/01	1	108.50	0	0.00	109.50	1	3,403	0.03%
2024/09/25	0	0.00	2	111.25	111.50	-2	4,360	-0.05%
2024/09/20	0	0.00	1	110.00	108.50	-1	4,408	-0.02%
2024/09/19	0	0.00	1	110.00	108.50	-1	4,407	-0.02%
2024/09/18	1	111.00	0	0.00	107.50	1	4,406	0.02%
2024/09/12	2	107.00	0	0.00	107.50	2	4,480	0.04%
2024/09/11	3	108.17	1	108.50	107.00	2	4,474	0.04%
2024/09/05	104.1	112.44	0	0.00	110.50	104.1	4,544	2.29%	大買/鉅額交易
2024/09/03	0	0.00	1	118.00	117.50	-1	4,509	-0.02%
2024/08/30	0	0.00	2	115.25	117.00	-2	4,545	-0.04%
2024/08/28	1	113.00	0	0.00	113.50	1	4,610	0.02%
2024/08/20	0	0.00	100	115.00	114.50	-100	4,893	-2.04%
2024/08/16	3	117.33	0	0.00	116.50	3	4,933	0.06%
2024/08/15	4	116.38	2	117.50	117.50	2	4,947	0.04%
2024/08/12	2	116.50	9.1	117.95	117.00	-7.1	5,050	-0.14%
2024/08/09	2	109.76	0	0.00	108.50	2	4,982	0.04%
2024/08/08	2	111.75	0	0.00	111.50	2	4,961	0.04%
2024/08/07	5	112.50	0	0.00	112.50	5	4,967	0.10%
2024/08/06	0.2	112.50	0	0.00	111.50	0.2	4,955	0.00%
2024/08/05	1.2	109.58	52	110.17	113.50	-50.8	4,926	-1.03%
2024/08/01	1	124.00	0.1	125.00	126.50	0.9	4,983	0.02%
2024/07/31	0	0.00	30	122.00	123.00	-30	5,019	-0.60%
2024/07/30	3.1	118.03	0	0.00	122.50	3.1	5,084	0.06%
2024/07/29	0	0.00	5	120.50	122.50	-5	5,178	-0.10%
2024/07/23	2	126.75	25	127.08	126.50	-23	5,370	-0.43%
2024/07/22	0	0.00	1	126.00	123.50	-1	5,396	-0.02%
2024/07/19	1	131.00	15	130.00	130.00	-14	5,367	-0.26%
2024/07/18	0	0.00	5.1	133.91	132.50	-5.1	5,436	-0.09%
2024/07/17	0	0.00	1.2	134.93	133.00	-1.2	5,400	-0.02%
2024/07/16	0	0.00	4	136.00	134.00	-4	5,363	-0.07%
2024/07/15	0	0.00	6	136.67	137.50	-6	5,361	-0.11%
2024/07/12	7.2	136.42	1	130.00	136.50	6.2	5,313	0.12%
2024/07/11	252.1	130.77	2	130.25	130.50	250.1	5,241	4.77%	大買/鉅額交易
2024/07/10	264	132.86	0	0.00	131.00	264	5,104	5.17%	大買/鉅額交易
2024/07/09	0	0.00	0.3	136.00	134.50	-0.3	5,056	0.00%
2024/07/08	43.4	139.55	44	141.51	138.00	-0.7	4,983	-0.01%
2024/07/05	2	138.50	2	137.75	136.00	0	4,823	0.00%
2024/07/04	175	135.08	0	0.00	133.50	175	4,635	3.78%	大買/鉅額交易
2024/07/03	617.1	137.29	4	134.50	139.00	613.1	4,525	13.55%	大買/鉅額交易
2024/07/02	5	132.10	16	134.16	135.50	-11	4,199	-0.26%
2024/07/01	0	0.00	0	122.50	123.50	0	3,845	0.00%
2024/06/28	0	0.00	1	124.00	120.00	-1	3,775	-0.03%
2024/06/26	0	0.00	0	122.00	122.00	0	3,799	0.00%
2024/06/20	1	123.00	0	0.00	124.50	1	3,843	0.03%
2024/06/18	1	122.50	0	0.00	122.50	1	3,883	0.03%
2024/06/17	2	121.00	3	120.83	122.00	-1	4,000	-0.02%
2024/06/13	1	117.50	1	117.50	118.00	0	4,130	0.00%
2024/06/12	0	0.00	1	115.50	115.50	-1	4,146	-0.02%
2024/06/11	0.1	113.50	0	0.00	114.50	0.1	4,228	0.00%
2024/06/06	1.2	112.08	1	114.50	113.50	0.2	4,345	0.00%
2024/06/04	1.2	114.38	0	0.00	114.00	1.2	4,370	0.03%
2024/05/31	2	116.25	0	115.50	114.00	2	4,313	0.05%
2024/05/29	0	118.50	0	0.00	118.50	0	4,197	0.00%
2024/05/27	0	0.00	1	117.00	117.00	-1	4,137	-0.02%
2024/05/24	0.1	114.00	0	0.00	114.00	0.1	4,107	0.00%
2024/05/22	2	116.50	0	0.00	116.00	2	4,001	0.05%
2024/05/20	2	116.75	0	0.00	116.50	2	3,918	0.05%
2024/05/17	0	0.00	3	119.67	120.00	-3	3,819	-0.08%
2024/05/14	0	0.00	1	117.00	118.50	-1	3,704	-0.03%
2024/05/10	0	0.00	1	117.00	117.00	-1	3,647	-0.03%
2024/05/09	2	118.00	0	0.00	117.00	2	3,601	0.06%
2024/05/08	0	0.00	5	119.50	121.00	-5	3,551	-0.14%
2024/05/07	0	0.00	2	120.25	119.00	-2	3,480	-0.06%
2024/05/03	7	119.14	6.1	120.67	118.50	1	3,367	0.03%
2024/05/02	7.1	121.34	1.1	120.98	122.00	6	3,254	0.18%
2024/04/30	6	119.67	3.5	118.71	119.50	2.5	3,104	0.08%
2024/04/29	0	0.00	1.1	113.45	114.00	-1.1	2,869	-0.04%
2024/04/26	1	113.00	4	112.50	111.00	-3	2,820	-0.11%
2024/04/25	1	113.00	0	0.00	111.50	1	2,764	0.04%
2024/04/24	0	0.00	5	111.30	113.50	-5	2,709	-0.18%
2024/04/23	1	105.00	1	106.00	108.00	0	2,606	0.00%
2024/04/22	2	105.75	0	0.00	106.00	2	2,569	0.08%
2024/04/19	2	105.75	1	106.50	107.50	1	2,544	0.04%
2024/04/18	0	0.00	0.1	107.50	109.00	-0.1	2,511	0.00%
2024/04/16	1	107.50	2	106.50	105.50	-1	2,467	-0.04%
2024/04/15	0	0.00	2	110.00	110.00	-2	2,419	-0.08%
2024/04/11	0	0.00	1	110.50	109.00	-1	2,346	-0.04%
2024/04/10	0	0.00	1	109.00	109.00	-1	2,292	-0.04%
2024/04/09	0	0.00	2	110.00	109.00	-2	2,277	-0.09%
2024/04/08	2	107.50	1	108.00	110.50	1	2,251	0.04%
2024/04/03	0	0.00	3	110.00	110.00	-3	2,220	-0.14%
2024/04/02	0	0.00	2	110.50	110.50	-2	2,205	-0.09%
2024/04/01	0	0.00	2	108.50	108.50	-2	2,182	-0.09%
2024/03/29	6	108.75	4	109.00	108.50	2	2,163	0.09%
2024/03/28	3	106.17	2	106.50	105.50	1	2,084	0.05%
2024/03/27	2	104.50	0	0.00	104.50	2	2,052	0.10%
2024/03/26	3	103.50	2	103.00	103.00	1	2,066	0.05%
2024/03/25	0.1	104.50	0	0.00	104.00	0.1	2,086	0.00%
2024/03/22	3	104.83	0	0.00	104.50	3	2,105	0.14%
2024/03/21	7	107.93	0	0.00	107.00	7	2,070	0.34%
2024/03/20	5.2	107.69	5	109.10	106.00	0.2	2,010	0.01%
2024/03/19	7	112.21	5	111.60	112.00	2	1,868	0.11%
2024/03/15	1	106.00	1	109.00	108.00	0	1,673	0.00%
2024/03/14	4	110.25	6	109.50	110.00	-2	1,627	-0.12%
2024/03/13	9	106.00	2	106.25	107.50	7	1,533	0.46%
2024/03/12	1	102.00	2	103.00	103.00	-1	1,411	-0.07%
2024/03/11	0	0.00	7	101.29	102.00	-7	1,453	-0.48%
2024/03/08	3	97.33	3	98.00	98.10	0	1,388	0.00%
2024/03/07	0	0.00	1	100.00	96.50	-1	1,426	-0.07%
2024/03/06	0.1	97.50	1	97.80	97.80	-1	1,409	-0.07%
2024/03/05	2	97.25	3	97.63	98.00	-1	1,486	-0.07%
2024/03/01	1	95.90	0	0.00	95.20	1	1,559	0.06%
2024/02/20	1	95.50	2	95.80	95.10	-1	1,615	-0.06%
2024/02/19	0	0.00	7	95.87	96.00	-7	1,615	-0.43%
2024/02/16	7	94.57	3	94.60	94.50	4	1,613	0.25%
2024/02/15	0	0.00	2	93.70	94.40	-2	1,618	-0.13%
2024/02/05	2	92.20	0	0.00	92.50	2	1,616	0.12%
2024/02/01	0	0.00	0.1	93.40	93.30	-0.1	1,649	0.00%
2024/01/31	0.1	92.80	0	0.00	92.70	0.1	1,656	0.01%
2024/01/29	0	0.00	0.2	93.80	93.70	-0.2	1,677	-0.01%
2024/01/26	0.2	93.00	1	93.90	93.10	-0.9	1,682	-0.05%
2024/01/24	0.1	92.20	0	0.00	92.10	0.1	1,688	0.00%
2024/01/23	1	91.60	1	92.20	92.10	0	1,732	0.00%
2024/01/22	0	0.00	1	93.10	92.20	-1	1,761	-0.06%
2024/01/18	3	90.00	0	0.00	90.30	3	1,744	0.17%
2024/01/08	3	93.90	0	0.00	94.00	3	1,724	0.17%
2024/01/05	1	93.70	0	0.00	93.80	1	1,722	0.06%
2024/01/04	4	94.45	6	94.47	94.70	-2	1,725	-0.12%
2024/01/03	0	0.00	1	95.00	95.50	-1	1,721	-0.06%
2024/01/02	2	94.75	0.1	95.30	95.90	1.9	1,714	0.11%
2023/12/28	3	94.83	3	95.07	95.10	0	1,688	0.00%
2023/12/25	1	93.20	0	0.00	93.10	1	1,658	0.06%
2023/12/22	2.1	94.11	2	94.40	93.80	0.1	1,654	0.01%
2023/12/21	0	0.00	1	93.90	95.00	-1	1,620	-0.06%
2023/12/20	1	94.60	2.1	94.99	94.80	-1.1	1,593	-0.07%
2023/12/18	2	93.15	0	0.00	93.10	2	1,513	0.13%
2023/12/13	2.1	93.52	2	93.60	93.30	0.1	1,499	0.01%
2023/12/12	1	95.30	0	0.00	95.30	1	1,500	0.07%
2023/12/11	5	96.78	0	0.00	96.40	5	1,505	0.33%
2023/12/08	2	95.95	0	0.00	97.10	2	1,508	0.13%
2023/12/07	0	0.00	1.1	96.29	95.50	-1.1	1,494	-0.07%
2023/12/06	1.1	94.55	0	0.00	94.80	1.1	1,472	0.07%
2023/12/01	0	0.00	2	97.70	97.00	-2	1,353	-0.15%
2023/11/30	4	97.23	3	98.03	97.30	1	1,343	0.07%
2023/11/29	0	0.00	2	96.50	96.00	-2	1,255	-0.16%
2023/11/28	0	0.00	3	94.20	95.10	-3	1,197	-0.25%
2023/11/24	1	94.50	0	0.00	94.40	1	1,130	0.09%
2023/11/23	0	0.00	7	93.10	93.40	-7	1,075	-0.65%
2023/11/17	0	0.00	1	92.40	92.40	-1	1,023	-0.10%
2023/11/16	1	92.70	0	0.00	92.50	1	1,018	0.10%
2023/11/13	0	0.00	1	93.10	92.20	-1	984	-0.10%
2023/11/10	0	0.00	1	92.10	92.40	-1	972	-0.10%
2023/11/09	1	90.80	0	0.00	90.80	1	969	0.10%
2023/11/07	1	91.70	0	0.00	91.60	1	978	0.10%
2023/11/06	1	91.90	0	0.00	92.50	1	974	0.10%
2023/11/01	0	0.00	7	93.90	93.90	-7	977	-0.72%
2023/10/31	1	93.90	4	94.00	91.40	-3	960	-0.31%
2023/10/30	0	0.00	6	92.48	91.70	-6	915	-0.66%
2023/10/27	1	88.90	0	0.00	88.70	1	898	0.11%
2023/10/26	2	88.75	0	0.00	88.70	2	914	0.22%
2023/10/18	2	88.90	0	0.00	88.70	2	1,204	0.17%
2023/10/11	0	0.00	2	91.90	92.00	-2	1,352	-0.15%
2023/09/25	1	91.70	0	0.00	92.00	1	1,560	0.06%
2023/09/21	0	0.00	7	92.36	92.50	-7	1,557	-0.45%
2023/09/20	3	94.57	10	94.88	93.20	-7	1,552	-0.45%
2023/09/19	0	0.00	1	96.50	96.40	-1	1,543	-0.06%
2023/09/18	10	96.00	0	0.00	95.60	10	1,535	0.65%
2023/09/15	0	0.00	1	96.10	95.60	-1	1,533	-0.07%
2023/09/14	0	0.00	5	94.42	94.10	-5	1,534	-0.33%
2023/09/12	0	0.00	1	94.20	93.90	-1	1,567	-0.06%
2023/09/08	0	0.00	2	94.35	93.70	-2	1,608	-0.12%
2023/08/15	0	0.00	1	90.00	90.20	-1	1,705	-0.06%
2023/08/10	0	0.00	1	89.40	89.80	-1	1,665	-0.06%
2023/08/09	1	89.60	0	0.00	89.80	1	1,665	0.06%
2023/08/08	2	89.25	0	0.00	89.20	2	1,666	0.12%
2023/08/07	0	0.00	1	92.20	92.50	-1	1,645	-0.06%
2023/08/02	0	0.00	1	90.90	90.30	-1	1,638	-0.06%
2023/08/01	0.1	92.10	1	91.90	91.00	-0.9	1,640	-0.06%
2023/07/27	2	89.90	0	0.00	90.20	2	1,644	0.12%
2023/07/26	2	89.10	0	0.00	89.00	2	1,633	0.12%
2023/07/25	4	88.68	1	88.10	88.40	3	1,627	0.18%
2023/07/24	8	89.85	1	89.30	89.10	7	1,601	0.44%
2023/07/21	9	96.19	2	93.60	92.80	7	1,561	0.45%
2023/07/20	0	0.00	2	95.40	96.40	-2	1,385	-0.14%
2023/07/17	4	87.60	2	87.90	88.20	2	1,256	0.16%
2023/07/13	6	91.85	0	0.00	90.20	6	1,276	0.47%
2023/07/12	1	99.50	1	100.00	99.50	0	1,216	0.00%
2023/07/10	0	0.00	1	99.20	98.80	-1	1,203	-0.08%
2023/07/07	1	99.10	2	98.90	98.50	-1	1,217	-0.08%
2023/07/05	7	101.00	3	101.50	101.50	4	1,253	0.32%
2023/06/20	1	101.00	0	0.00	100.50	1	1,500	0.07%
2023/06/19	2	100.75	1	101.00	100.00	1	1,494	0.07%
2023/06/16	0	0.00	2	100.00	100.50	-2	1,477	-0.14%
2023/06/15	4	98.88	8	99.19	98.90	-4	1,468	-0.27%
2023/06/14	1	98.80	7	98.60	98.90	-6	1,452	-0.41%
2023/06/12	0	0.00	4	100.53	102.00	-4	1,449	-0.28%
2023/06/09	1	98.70	0	0.00	99.00	1	1,445	0.07%
2023/06/08	3	98.93	0	0.00	99.30	3	1,489	0.20%
2023/06/07	4	99.13	0	0.00	99.60	4	1,518	0.26%
2023/06/06	0.8	99.60	0	0.00	99.60	0.8	1,540	0.05%
2023/06/02	2	98.90	5	98.70	99.50	-3	1,597	-0.19%
2023/06/01	1.6	98.81	0	0.00	99.10	1.6	1,615	0.10%
2023/05/31	1	101.50	1	102.50	101.00	0	1,604	0.00%
2023/05/29	0	0.00	10	100.00	100.50	-10	1,604	-0.62%
2023/05/26	2	100.20	0	0.00	99.90	2	1,653	0.12%
2023/05/23	0	0.00	1	98.70	98.90	-1	1,761	-0.06%
2023/05/19	0	0.00	1	97.90	97.90	-1	1,847	-0.05%
2023/05/18	1	97.40	0.1	97.20	97.50	0.9	1,897	0.05%
2023/05/12	0	0.00	0.3	95.30	95.10	-0.3	2,019	-0.01%
2023/05/03	2	96.20	0	0.00	96.40	2	2,278	0.09%
2023/05/02	3	98.27	0	0.00	98.60	3	2,305	0.13%
2023/04/28	0	0.00	2	99.60	98.50	-2	2,325	-0.09%
2023/04/27	2	99.40	0	0.00	99.00	2	2,318	0.09%
2023/04/24	0	0.00	1	98.40	98.50	-1	2,309	-0.04%
2023/04/21	1	98.60	0	0.00	98.10	1	2,310	0.04%
2023/04/19	0	0.00	4	98.95	98.80	-4	2,293	-0.17%
2023/04/18	2	102.50	4	101.50	101.50	-2	2,275	-0.09%
2023/04/14	0	0.00	1.1	102.05	102.50	-1.1	2,240	-0.05%
2023/04/13	0	0.00	1	101.50	102.00	-1	2,229	-0.04%
2023/04/12	0	0.00	0.3	101.00	101.00	-0.3	2,207	-0.01%
2023/04/11	1.1	100.59	3	101.33	101.50	-1.9	2,183	-0.09%
2023/04/07	4	98.85	2	99.65	97.30	2	2,112	0.09%
2023/04/06	0	0.00	1	99.30	100.00	-1	2,048	-0.05%
2023/03/28	0	0.00	3	95.30	94.90	-3	1,937	-0.15%
2023/03/27	2	95.80	3	95.37	96.00	-1	1,923	-0.05%
2023/03/24	5	94.98	3	95.10	95.30	2	1,909	0.10%
2023/03/23	0	0.00	2	94.05	94.10	-2	1,876	-0.11%
2023/03/21	0	0.00	1	93.40	93.30	-1	1,861	-0.05%
2023/03/20	0	0.00	1	92.60	92.50	-1	1,862	-0.05%
2023/03/16	1.4	90.81	0	0.00	91.10	1.4	1,873	0.07%
2023/03/15	0	0.00	5	93.64	93.10	-5	1,863	-0.27%
2023/03/13	3	92.93	1	92.70	92.70	2	1,844	0.11%
2023/03/08	0	0.00	1	91.70	92.00	-1	1,796	-0.06%
2023/03/07	0	0.00	2	90.65	90.70	-2	1,776	-0.11%
2023/03/06	0	0.00	2	90.75	90.90	-2	1,753	-0.11%
2023/03/03	1	89.80	0	0.00	89.90	1	1,733	0.06%
2023/03/02	0	0.00	4	88.85	89.10	-4	1,729	-0.23%
2023/02/24	1	88.90	0	0.00	88.90	1	1,720	0.06%
2023/02/23	1	88.30	4	88.50	88.50	-3	1,666	-0.18%
2023/02/22	4	88.58	2	88.75	88.70	2	1,645	0.12%
2023/02/21	4	88.10	0	0.00	88.40	4	1,641	0.24%
2023/02/20	2.1	87.34	2	87.00	87.40	0.1	1,616	0.01%
2023/02/16	5	85.39	2	86.00	86.20	3	1,577	0.19%
2023/02/15	1.1	85.42	0	0.00	85.00	1.1	1,572	0.07%
2023/02/14	1	87.40	0	0.00	87.50	1	1,517	0.07%
2023/02/13	1	86.00	0	0.00	87.70	1	1,537	0.07%
2023/02/10	2.1	87.26	0	0.00	86.90	2.1	1,537	0.14%
2023/02/09	2	89.00	1	89.00	88.50	1	1,520	0.07%
2023/02/08	0	0.00	2	89.00	89.20	-2	1,530	-0.13%
2023/02/07	3	88.57	0.5	88.80	89.40	2.5	1,516	0.16%
2023/02/06	1	92.00	1	92.20	92.20	0	1,498	0.00%
2023/02/02	0	0.00	1	93.00	93.30	-1	1,504	-0.07%
2023/02/01	1	91.10	1	92.50	91.90	0	1,434	0.00%
2023/01/30	1.2	89.75	2	89.70	90.30	-0.8	1,355	-0.06%
2023/01/17	0.2	88.70	0	0.00	88.50	0.2	1,343	0.01%
2023/01/16	1.6	88.58	0	0.00	88.20	1.6	1,349	0.12%
2023/01/13	3	88.93	0	0.00	88.60	3	1,355	0.22%
2023/01/12	0	0.00	1	90.40	89.80	-1	1,366	-0.07%
2023/01/11	1	90.80	2	90.90	91.00	-1	1,370	-0.07%
2023/01/10	0.1	91.00	0	0.00	90.50	0.1	1,381	0.01%
2023/01/09	0	90.80	2	90.85	90.90	-2	1,396	-0.14%
2023/01/06	1	88.40	0	0.00	88.80	1	1,406	0.07%
2023/01/05	3.6	89.69	0	0.00	89.00	3.6	1,431	0.25%
2023/01/04	0	0.00	1	90.20	89.40	-1	1,443	-0.07%
2023/01/03	1	88.63	0	0.00	89.60	1	1,472	0.07%
2022/12/28	1	90.50	0	0.00	90.10	1	1,535	0.07%
2022/12/27	0	0.00	1	93.20	93.60	-1	1,589	-0.06%
2022/12/23	1	91.40	0	0.00	92.40	1	1,620	0.06%
2022/12/22	0.1	93.66	0	0.00	93.20	0.1	1,624	0.01%
2022/12/21	0.1	93.92	1	92.50	92.10	-0.9	1,646	-0.06%
2022/12/20	1	92.30	2	92.30	91.80	-1	1,663	-0.06%
2022/12/14	0	97.70	0	0.00	97.70	0	1,728	0.00%
2022/12/13	0	0.00	1	97.90	97.50	-1	1,723	-0.06%
2022/12/12	0	0.00	1	97.00	97.40	-1	1,719	-0.06%
2022/12/09	3	95.47	3	95.90	95.80	0	1,725	0.00%
2022/12/08	0	0.00	1	97.50	97.60	-1	1,705	-0.06%
2022/12/07	0	0.00	0.1	96.80	96.20	-0.1	1,716	0.00%
2022/12/06	1	98.50	0	0.00	96.60	1	1,724	0.06%
2022/11/28	0	0.00	3	93.47	93.50	-3	1,895	-0.16%
2022/11/25	1	94.30	0	0.00	93.00	1	1,922	0.05%
2022/11/21	1	93.50	0	0.00	93.50	1	2,043	0.05%
2022/11/18	1	93.60	0	0.00	93.60	1	2,062	0.05%
2022/11/17	2	95.10	0	0.00	94.60	2	2,071	0.10%
2022/11/11	1	91.00	0	0.00	90.50	1	2,232	0.04%
2022/11/08	2	88.40	0	0.00	88.50	2	2,347	0.09%
2022/11/07	0	0.00	2	88.50	88.50	-2	2,458	-0.08%
2022/11/04	0	0.00	1	87.50	87.70	-1	2,618	-0.04%
2022/11/01	1	85.70	1	85.20	85.50	0	2,714	0.00%
2022/10/28	0	0.00	1	80.10	80.30	-1	2,700	-0.04%
2022/10/27	0	0.00	1	80.50	80.40	-1	2,710	-0.04%
2022/10/25	0	0.00	1	78.70	78.80	-1	2,729	-0.04%
2022/10/20	0	0.00	1	79.80	80.40	-1	2,741	-0.04%
2022/10/14	0	0.00	2	78.85	78.40	-2	2,801	-0.07%
2022/10/11	2.3	79.95	2	79.40	78.90	0.3	2,834	0.01%
2022/10/07	1.5	84.73	1	85.50	84.10	0.5	2,871	0.02%
2022/10/06	3.2	86.18	0	0.00	86.10	3.2	2,966	0.11%
2022/10/05	0	0.00	1	88.00	87.40	-1	3,032	-0.03%
2022/10/04	4	87.55	8	87.11	87.10	-4	3,055	-0.13%
2022/09/29	5	82.02	0	0.00	81.10	5	3,212	0.16%
2022/09/28	1	80.80	0	0.00	80.50	1	3,310	0.03%
2022/09/26	0	0.00	1	84.30	81.30	-1	3,536	-0.03%
2022/09/23	1.4	85.99	0	0.00	85.90	1.4	3,672	0.04%
2022/09/22	2	86.85	1	86.50	86.60	1	3,845	0.03%
2022/09/21	1	87.00	0	0.00	87.80	1	3,840	0.03%
2022/09/16	2	89.90	0	0.00	88.90	2	3,868	0.05%
2022/09/14	1	90.30	1	90.60	90.80	0	3,891	0.00%
2022/09/13	1	91.90	1	92.20	91.70	0	3,885	0.00%
2022/09/12	1	92.40	1	92.50	92.40	0	3,888	0.00%
2022/09/08	2	89.60	1	90.90	91.20	1	3,912	0.03%
2022/09/07	1	90.20	1	90.10	90.10	0	3,904	0.00%
2022/09/06	3	97.87	5	92.88	91.90	-2	3,858	-0.05%
2022/09/01	1	102.00	1	101.00	101.00	0	3,751	0.00%
2022/08/31	1	103.00	1	102.50	102.50	0	3,713	0.00%
2022/08/29	0.2	101.50	0	0.00	104.50	0.2	3,679	0.01%
2022/08/26	0	0.00	0	104.50	104.00	0	3,675	0.00%
2022/08/23	0	0.00	2	104.00	104.00	-2	3,715	-0.05%
2022/08/22	2	104.25	1	105.00	103.00	1	3,725	0.03%
2022/08/19	4	106.13	6	105.92	106.50	-2	3,680	-0.05%
2022/08/18	2	104.00	4	103.63	104.50	-2	3,615	-0.06%
2022/08/17	5.1	101.11	4	102.00	101.50	1.1	3,524	0.03%
2022/08/15	2	101.25	1	99.30	99.30	1	3,400	0.03%
2022/08/12	2	101.75	5	101.20	100.50	-3	3,352	-0.09%
2022/08/11	5	98.86	3	98.63	100.00	2	3,240	0.06%
2022/08/10	3	94.13	2	93.20	93.50	1	3,089	0.03%
2022/08/05	0	0.00	1	86.40	87.60	-1	2,962	-0.03%
2022/08/04	1	83.40	1	83.70	83.70	0	2,938	0.00%
2022/08/02	1	85.00	0	0.00	85.00	1	2,971	0.03%
2022/07/28	0	0.00	1	84.50	84.50	-1	3,040	-0.03%
2022/07/25	2	86.40	2	86.80	86.70	0	3,107	0.00%
2022/07/21	0	0.00	5	86.20	87.30	-5	3,115	-0.16%
2022/07/20	5	85.50	2.1	86.37	85.30	2.9	3,100	0.09%
2022/07/19	2	84.70	0	0.00	85.10	2	3,122	0.06%
2022/07/15	0	0.00	4	84.15	84.10	-4	3,123	-0.13%
2022/07/14	3	78.17	20	78.68	80.70	-17	3,075	-0.55%
2022/07/13	14	82.46	0	0.00	81.70	14	2,987	0.47%
2022/07/12	2	82.10	2	81.30	81.50	0	2,915	0.00%
2022/07/11	2	84.50	4	84.10	84.00	-2	2,870	-0.07%
2022/07/07	0	0.00	4	77.38	78.90	-4	2,741	-0.15%
2022/07/06	6	77.02	2	76.80	75.60	4	2,683	0.15%
2022/07/05	11.1	78.25	9	79.44	80.40	2.1	2,618	0.08%
2022/07/04	4	79.18	3	78.07	77.50	1	2,530	0.04%
2022/07/01	2	82.30	0	0.00	81.40	2	2,407	0.08%
2022/06/30	3	89.37	0	0.00	90.40	3	2,245	0.13%
2022/06/28	0	0.00	1	99.40	99.50	-1	2,117	-0.05%
2022/06/27	1	101.50	10	100.50	101.50	-9	2,200	-0.41%
2022/06/24	10	99.07	1	99.90	99.10	9	2,254	0.40%
2022/06/23	1	99.00	0	0.00	99.00	1	2,264	0.04%
2022/06/21	1	102.00	8	101.75	104.00	-7	2,346	-0.30%
2022/06/20	7.2	102.11	0	0.00	100.00	7.2	2,365	0.30%
2022/06/17	2	106.00	0	0.00	104.00	2	2,346	0.09%
2022/06/15	0.2	111.50	0	0.00	110.50	0.2	2,374	0.01%
2022/06/14	0	0.00	1	110.50	111.50	-1	2,444	-0.04%
2022/06/09	1	113.00	1	112.50	112.50	0	2,668	0.00%
2022/06/06	0	0.00	1	115.00	114.50	-1	2,715	-0.04%
2022/06/02	0	0.00	1	112.50	113.50	-1	2,738	-0.04%
2022/06/01	1	111.50	0	0.00	112.00	1	2,803	0.04%
2022/05/31	0	0.00	4	109.75	112.00	-4	2,853	-0.14%
2022/05/30	2	108.75	4	109.00	108.50	-2	2,877	-0.07%
2022/05/26	0	0.00	1	105.00	104.00	-1	2,959	-0.03%
2022/05/24	1	104.00	1	103.50	102.50	0	3,118	0.00%
2022/05/23	0	0.00	2	105.50	105.50	-2	3,164	-0.06%
2022/05/19	0	0.00	2	104.00	105.50	-2	3,416	-0.06%
2022/05/18	5	105.60	1	107.00	105.00	4	3,470	0.12%
2022/05/17	2	105.75	2	106.50	106.50	0	3,484	0.00%
2022/05/12	0	0.00	1	102.00	101.00	-1	3,603	-0.03%
2022/05/11	1	102.50	0	0.00	102.00	1	3,688	0.03%
2022/05/10	3	101.00	3	102.67	103.50	0	3,810	0.00%
2022/05/09	6	103.33	6	102.50	101.50	0	3,974	0.00%
2022/05/06	2	104.75	3	106.50	108.00	-1	3,982	-0.03%
2022/05/05	4	107.63	0	0.00	108.00	4	4,117	0.10%
2022/05/04	0	0.00	3	106.83	107.00	-3	4,158	-0.07%
2022/05/03	4	105.13	0	0.00	106.00	4	4,234	0.09%
2022/04/29	0	0.00	4	103.25	105.50	-4	4,345	-0.09%
2022/04/28	3	100.83	0	0.00	100.50	3	4,422	0.07%
2022/04/27	2	99.50	1	99.30	101.50	1	4,493	0.02%
2022/04/25	2	101.75	0	0.00	102.00	2	4,880	0.04%
2022/04/21	1	110.00	0	0.00	110.00	1	5,265	0.02%
2022/04/20	1	110.50	0	0.00	111.00	1	5,380	0.02%
2022/04/19	0	0.00	0.1	113.50	112.50	-0.1	5,502	0.00%
2022/04/15	1	110.00	1	111.50	110.50	0	6,217	0.00%
2022/04/14	0	0.00	2	113.00	113.00	-2	6,576	-0.03%
2022/04/13	1	111.98	0	0.00	112.00	1	6,812	0.01%
2022/04/11	1	116.94	0	0.00	111.00	1	7,102	0.01%
2022/04/07	1	114.50	1	117.00	114.50	0	7,501	0.00%
2022/04/06	1	118.00	0	0.00	117.50	1	7,537	0.01%
2022/04/01	0	0.00	2	118.00	118.50	-2	7,554	-0.03%
2022/03/31	2	118.75	2	118.75	118.00	0	7,563	0.00%
2022/03/30	2	121.00	0	0.00	121.00	2	7,530	0.03%
2022/03/29	3	119.67	4	120.38	120.00	-1	7,487	-0.01%
2022/03/28	0	0.00	1	117.00	117.00	-1	7,422	-0.01%
2022/03/25	1	121.50	1	121.00	119.00	0	7,403	0.00%
2022/03/24	0	0.00	1	116.50	117.50	-1	7,320	-0.01%
2022/03/23	1	116.00	2	116.50	117.50	-1	7,313	-0.01%
2022/03/21	1	116.50	6	116.50	117.00	-5	7,313	-0.07%
2022/03/18	2	114.50	1	116.50	114.00	1	7,295	0.01%
2022/03/17	1	116.50	1	117.50	117.00	0	7,270	0.00%
2022/03/16	2	116.75	1	113.50	113.50	1	7,203	0.01%
2022/03/15	2	109.00	3.3	109.85	109.00	-1.3	7,060	-0.02%
2022/03/14	2	114.75	3	113.83	114.50	-1	7,032	-0.01%
2022/03/11	3	112.83	0	0.00	112.50	3	7,111	0.04%
2022/03/10	3.5	114.79	0	0.00	114.00	3.5	7,165	0.05%
2022/03/09	1	112.50	8	112.75	112.50	-7	7,154	-0.10%
2022/03/08	0	114.00	6	111.75	111.00	-6	7,147	-0.08%
2022/03/07	1	113.50	0	0.00	113.50	1	7,120	0.01%
2022/03/04	2	119.00	2	119.25	118.50	0	7,044	0.00%
2022/03/03	6.1	121.18	2	121.50	121.50	4.1	6,998	0.06%
2022/03/02	4	118.63	6	117.42	119.00	-2	6,961	-0.03%
2022/03/01	1	115.50	2	117.50	117.00	-1	6,929	-0.01%
2022/02/25	9.2	116.07	3	116.33	116.00	6.2	6,881	0.09%
2022/02/24	3	118.33	5	117.10	117.50	-2	6,871	-0.03%
2022/02/23	2	120.25	5	121.00	121.00	-3	6,846	-0.04%
2022/02/22	7	119.43	2	119.50	119.00	5	6,830	0.07%
2022/02/21	7	122.29	5	122.50	123.50	2	6,770	0.03%
2022/02/18	1	126.00	0	0.00	127.00	1	6,704	0.01%
2022/02/17	4	128.88	1	128.50	128.50	3	6,768	0.04%
2022/02/16	0	0.00	3	131.00	130.00	-3	6,893	-0.04%
2022/02/15	5	129.60	1	128.00	128.00	4	7,075	0.06%
2022/02/14	1	130.00	1	131.00	129.50	0	7,435	0.00%
2022/02/11	3	135.00	2	134.25	134.00	1	7,387	0.01%
2022/02/10	2	137.25	2	137.50	137.50	0	7,309	0.00%
2022/02/09	6	138.92	3	139.83	139.00	3	7,183	0.04%
2022/02/08	4	132.75	0	0.00	133.00	4	7,006	0.06%
2022/02/07	8	133.88	0	0.00	134.00	8	6,961	0.11%
2022/01/26	4	130.63	0	0.00	130.00	4	6,875	0.06%
2022/01/25	4	130.25	4	129.75	129.00	0	6,925	0.00%
2022/01/24	11	129.59	11	130.68	130.50	0	6,927	0.00%
2022/01/21	1	135.50	3	134.00	132.50	-2	6,883	-0.03%
2022/01/20	3	137.83	4	138.00	137.50	-1	6,946	-0.01%
2022/01/19	4	138.88	3	138.33	137.00	1	6,916	0.01%
2022/01/18	11	140.82	16	141.03	139.00	-5	6,853	-0.07%
2022/01/17	19	137.89	15	138.30	141.00	4	6,601	0.06%
2022/01/14	5	131.40	1.1	132.93	136.00	4	6,415	0.06%
2022/01/13	1	131.50	1	132.50	132.50	0	6,266	0.00%
2022/01/12	6	136.00	8	134.94	134.00	-2	6,152	-0.03%
2022/01/11	5	133.90	3	133.83	134.50	2	6,083	0.03%
2022/01/10	12	138.25	18	137.61	136.50	-6	5,920	-0.10%
2022/01/07	8	133.50	8.3	134.63	133.50	-0.3	5,443	-0.01%
2022/01/06	2	129.50	8	130.88	133.00	-6	5,078	-0.12%
2022/01/05	2	129.25	8	128.94	131.00	-6	4,843	-0.12%
2022/01/04	0	0.00	3	126.00	126.50	-3	4,643	-0.06%
2022/01/03	14	125.89	13	127.88	124.00	1	4,567	0.02%
2021/12/30	3	123.67	4	124.25	123.50	-1	4,268	-0.02%
2021/12/29	0	0.00	2	121.25	122.00	-2	4,210	-0.05%
2021/12/28	1	120.00	1	120.00	120.00	0	4,177	0.00%
2021/12/27	1	119.50	1	120.00	120.00	0	4,180	0.00%
2021/12/24	0	0.00	3	119.83	119.50	-3	4,187	-0.07%
2021/12/23	0	0.00	1	120.00	120.50	-1	4,220	-0.02%
2021/12/22	1	119.00	0	0.00	117.50	1	4,187	0.02%
2021/12/21	0	0.00	2	117.00	118.00	-2	4,199	-0.05%
2021/12/16	0	0.00	1	118.00	116.50	-1	4,196	-0.02%
2021/12/14	13	118.42	0	0.00	116.00	13	4,174	0.31%
2021/12/10	1	117.00	3	116.50	116.50	-2	4,171	-0.05%
2021/12/09	1	120.50	0	0.00	118.50	1	4,163	0.02%
2021/12/08	1	119.00	3	121.50	119.00	-2	4,143	-0.05%
2021/12/07	4	121.38	2	122.25	120.00	2	4,113	0.05%
2021/12/06	20	119.50	0	0.00	121.00	20	4,030	0.50%
2021/12/03	2	118.00	0	0.00	118.50	2	4,004	0.05%
2021/12/01	1	116.00	2	117.50	118.50	-1	4,115	-0.02%
2021/11/30	2	118.25	1	119.50	117.50	1	4,150	0.02%
2021/11/29	2	112.75	3	116.50	117.00	-1	4,220	-0.02%
2021/11/26	4	116.38	0	0.00	117.00	4	4,270	0.09%
2021/11/25	3	119.67	1	120.50	119.50	2	4,280	0.05%
2021/11/23	4	120.50	2	119.00	119.00	2	4,270	0.05%
2021/11/22	1	124.00	1	123.50	123.00	0	4,222	0.00%
2021/11/19	5	122.70	3	124.00	122.50	2	4,192	0.05%
2021/11/18	3	123.50	2	121.75	122.50	1	4,185	0.02%
2021/11/17	3	123.33	2	121.00	123.00	1	4,166	0.02%
2021/11/16	2	125.75	2	125.00	124.50	0	4,127	0.00%
2021/11/15	5.5	125.35	8	125.38	126.00	-2.5	4,032	-0.06%
2021/11/12	7	124.14	14	121.61	121.50	-7	3,936	-0.18%
2021/11/11	7	119.71	31.1	117.80	122.00	-24.1	3,788	-0.64%
2021/11/09	10	111.50	1	111.50	111.00	9	3,511	0.26%
2021/11/05	6	110.75	1	111.50	110.00	5	3,576	0.14%
2021/11/03	6	112.83	1	112.00	111.50	5	3,626	0.14%
2021/11/02	4	115.13	0.1	115.00	114.00	3.9	3,609	0.11%
2021/11/01	0	0.00	11.1	116.18	115.50	-11.1	3,553	-0.31%
2021/10/29	0	0.00	1	112.00	112.00	-1	3,691	-0.03%
2021/10/28	2	112.25	2	111.25	111.50	0	3,691	0.00%
2021/10/27	1.1	105.05	0	0.00	107.00	1.1	3,713	0.03%
2021/10/26	5.1	106.68	2	106.25	104.50	3.1	3,798	0.08%
2021/10/25	0.1	109.00	0	0.00	109.00	0.1	3,745	0.00%
2021/10/22	3	109.17	4	110.00	110.00	-1	3,809	-0.03%
2021/10/21	3.2	108.13	5	108.20	107.00	-1.9	3,789	-0.05%
2021/10/20	0	0.00	3.2	107.46	107.00	-3.2	3,814	-0.09%
2021/10/19	7	106.21	3	106.33	107.00	4	3,939	0.10%
2021/10/18	2	104.50	1	103.00	106.00	1	3,941	0.03%
2021/10/15	7	100.71	0	0.00	100.00	7	3,951	0.18%
2021/10/14	0.1	99.90	0	0.00	100.50	0.1	3,969	0.00%
2021/10/13	1.1	100.18	0	0.00	100.50	1.1	4,003	0.03%
2021/10/12	1	103.00	0	0.00	103.50	1	4,032	0.02%
2021/10/08	0.1	105.50	3	105.67	105.50	-2.9	4,160	-0.07%
2021/10/07	0.1	104.00	2	105.00	104.50	-1.9	4,260	-0.04%
2021/10/06	2	104.00	1	101.50	101.00	1	4,322	0.02%
2021/10/04	0	0.00	1	100.00	98.90	-1	4,437	-0.02%
2021/10/01	1	99.90	0	0.00	98.80	1	4,609	0.02%
2021/09/30	0	0.00	1	101.00	102.00	-1	4,627	-0.02%
2021/09/29	2	100.25	0	0.00	100.50	2	4,629	0.04%
2021/09/28	1	102.50	0	0.00	102.50	1	4,722	0.02%
2021/09/24	2	105.00	0	0.00	105.00	2	4,815	0.04%
2021/09/16	4.2	105.04	0	0.00	106.00	4.2	5,464	0.08%
2021/09/15	1	105.00	0	0.00	104.50	1	5,896	0.02%
2021/09/13	1	109.00	1	108.50	108.50	0	6,260	0.00%
2021/09/10	2	110.00	2	108.00	110.00	0	6,501	0.00%
2021/09/09	1	107.00	1	106.50	106.50	0	6,650	0.00%
2021/09/08	2	106.75	1	106.00	106.00	1	7,162	0.01%
2021/09/07	7	109.93	3	111.00	110.00	4	7,208	0.06%
2021/09/06	4	110.00	1	112.50	108.50	3	7,176	0.04%
2021/09/03	3	112.67	2	114.00	112.50	1	7,164	0.01%
2021/09/02	3	111.83	4	113.25	112.50	-1	7,164	-0.01%
2021/09/01	5	109.00	22	109.64	111.50	-17	7,129	-0.24%
2021/08/31	5	102.50	0	0.00	103.50	5	7,206	0.07%
2021/08/30	1	106.00	1	107.00	105.50	0	7,350	0.00%
2021/08/27	6	105.92	0	0.00	105.50	6	7,380	0.08%
2021/08/26	1	107.50	0	0.00	107.00	1	7,448	0.01%
2021/08/25	0.1	109.50	3	110.17	109.50	-2.9	7,551	-0.04%
2021/08/24	5	108.50	8	107.38	108.00	-3	7,838	-0.04%
2021/08/23	0	0.00	8	105.44	106.00	-8	7,861	-0.10%
2021/08/20	3	100.17	1	102.50	102.00	2	7,914	0.03%
2021/08/19	4	104.00	0	0.00	102.00	4	7,968	0.05%
2021/08/18	1	105.50	14	103.54	107.00	-13	8,134	-0.16%
2021/08/17	5	106.00	2	104.50	102.50	3	8,127	0.04%
2021/08/16	1	107.00	3	109.00	109.50	-2	8,144	-0.02%
2021/08/13	5	113.80	2	111.25	111.00	3	8,097	0.04%
2021/08/12	1	117.00	1	119.00	117.00	0	8,092	0.00%
2021/08/11	3	120.33	1	120.50	118.00	2	8,208	0.02%
2021/08/10	3.1	121.15	3.1	120.00	120.00	0	8,211	0.00%
2021/08/09	1	120.00	0	0.00	120.00	1	8,233	0.01%
2021/08/06	5	123.90	3	123.00	123.00	2	8,216	0.02%
2021/08/05	4	124.25	3	126.00	126.00	1	8,254	0.01%
2021/08/04	16	128.41	12	129.79	125.50	4	8,356	0.05%
2021/08/03	2	130.00	11	130.23	131.00	-9	8,215	-0.11%
2021/08/02	1	127.50	11	128.86	128.50	-10	8,175	-0.12%
2021/07/30	5.1	125.00	7	125.43	125.00	-1.9	8,088	-0.02%
2021/07/29	1	119.50	4	120.63	122.00	-3	8,037	-0.04%
2021/07/28	5	116.80	2	118.50	118.00	3	8,142	0.04%
2021/07/27	14	125.39	8	122.63	122.00	6	8,186	0.07%
2021/07/26	2	126.25	0	0.00	124.50	2	8,215	0.02%
2021/07/23	0	0.00	8	126.25	123.50	-8	8,175	-0.10%
2021/07/22	0	0.00	4	122.75	122.50	-4	8,046	-0.05%
2021/07/21	5	119.80	3	118.50	118.00	2	8,071	0.02%
2021/07/20	11	122.73	2	123.25	120.50	9	8,046	0.11%
2021/07/19	3	125.67	0	126.00	126.00	3	8,033	0.04%
2021/07/16	4	125.38	5	126.50	126.00	-1	8,058	-0.01%
2021/07/15	14	127.11	2	127.75	125.50	12	8,200	0.15%
2021/07/14	1	124.00	7	126.21	127.00	-6	8,309	-0.07%
2021/07/13	2	124.25	8	125.88	123.50	-6	8,366	-0.07%
2021/07/12	4	122.25	4	121.75	122.50	0	8,309	0.00%
2021/07/09	10	123.35	1	124.00	122.50	9	8,241	0.11%
2021/07/08	3	127.17	14	126.34	127.00	-11	8,295	-0.13%
2021/07/07	0	123.00	0	0.00	122.00	0	8,212	0.00%
2021/07/06	7	122.29	1	122.00	122.00	6	8,262	0.07%
2021/07/05	4	121.38	7	124.07	124.00	-3	8,290	-0.04%
2021/07/02	4.1	119.55	4	120.38	121.50	0.1	8,352	0.00%
2021/07/01	5	118.70	1	118.50	118.50	4	8,579	0.05%
2021/06/30	7	121.14	4	121.88	121.00	3	8,565	0.04%
2021/06/29	5	121.20	3	120.33	121.50	2	8,529	0.02%
2021/06/28	16	122.72	29	123.29	121.00	-13	8,420	-0.15%
2021/06/25	10	129.80	6	129.42	127.50	4	8,186	0.05%
2021/06/24	14	135.25	11	134.95	132.50	3	8,043	0.04%
2021/06/23	3	129.33	5	130.70	130.50	-2	7,640	-0.03%
2021/06/22	5	129.90	4	130.25	128.50	1	7,450	0.01%
2021/06/21	21	129.98	9	129.72	127.50	12	7,311	0.16%
2021/06/18	3	128.33	4	128.25	127.50	-1	7,157	-0.01%
2021/06/17	11.1	127.82	18	127.19	128.50	-7	7,071	-0.10%
2021/06/16	1	121.50	1	123.00	122.50	0	6,686	0.00%
2021/06/15	3	119.00	3	120.33	121.00	0	6,730	0.00%
2021/06/11	2	122.00	0	0.00	120.50	2	6,792	0.03%
2021/06/10	0	0.00	1	122.00	122.00	-1	6,833	-0.01%
2021/06/09	1	123.00	1	121.01	122.00	0	6,843	0.00%
2021/06/08	2	125.25	2	125.50	123.50	0	6,828	0.00%
2021/06/07	1	121.98	0	0.00	125.00	1	6,699	0.02%
2021/06/04	0	0.00	1	120.00	120.00	-1	6,581	-0.02%
2021/06/03	1	122.50	0	0.00	122.00	1	6,698	0.01%
2021/06/01	6	124.33	10	124.00	121.50	-4	6,701	-0.06%
2021/05/31	0	0.00	1	119.00	119.00	-1	6,484	-0.02%
2021/05/28	1	118.00	1	118.00	117.50	0	6,506	0.00%
2021/05/27	1	117.50	7	117.93	116.00	-6	6,455	-0.09%
2021/05/26	10	116.85	13	116.85	117.00	-3	6,384	-0.05%
2021/05/25	5	112.20	6	112.25	112.50	-1	6,244	-0.02%
2021/05/24	2	110.50	4	109.75	111.50	-2	6,239	-0.03%
2021/05/21	0	0.00	3	105.67	105.50	-3	6,190	-0.05%
2021/05/20	8	104.56	0	0.00	103.00	8	6,236	0.13%
2021/05/19	16	106.50	24	107.94	108.00	-8	6,218	-0.13%
2021/05/18	2	101.00	10	99.99	102.00	-8	6,172	-0.13%
2021/05/17	2	93.50	5	94.78	93.50	-3	6,196	-0.05%
2021/05/14	4	98.55	7	100.49	98.70	-3	6,211	-0.05%
2021/05/13	16	95.65	14	97.49	97.70	2	6,207	0.03%
2021/05/12	9	99.24	14	102.00	97.30	-5	6,162	-0.08%
2021/05/11	7	107.14	28	108.41	105.50	-21	6,169	-0.34%
2021/05/10	2	115.00	4	115.25	114.00	-2	6,129	-0.03%
2021/05/07	4	115.38	6	116.25	118.00	-2	6,122	-0.03%
2021/05/06	4	110.88	0	0.00	112.00	4	6,037	0.07%
2021/05/05	14	110.93	10	109.50	107.00	4	5,954	0.07%
2021/05/04	6	106.58	3	109.00	107.00	3	5,847	0.05%
2021/05/03	2	111.75	3	112.00	110.50	-1	5,799	-0.02%
2021/04/29	2	116.50	6	117.33	116.00	-4	5,796	-0.07%
2021/04/28	1	113.50	1	113.50	115.00	0	5,791	0.00%
2021/04/27	15	115.17	5	114.00	114.50	10	5,820	0.17%
2021/04/26	1	118.00	5.1	119.00	118.00	-4.1	5,753	-0.07%
2021/04/23	0.1	118.00	6.1	117.92	118.00	-6	5,735	-0.10%
2021/04/22	3	117.83	0	0.00	116.50	3	5,729	0.05%
2021/04/21	8.1	119.67	9	117.62	117.00	-0.9	5,690	-0.02%
2021/04/20	49	127.28	13	126.15	122.50	36	5,526	0.65%
2021/04/19	10	121.70	5	123.60	123.50	5	5,329	0.09%
2021/04/16	1	117.00	2	117.50	117.50	-1	5,203	-0.02%
2021/04/14	8	116.81	3	117.33	117.00	5	5,388	0.09%
2021/04/13	5	115.60	13	115.23	113.00	-8	5,436	-0.15%
2021/04/12	6	118.25	0	0.00	118.00	6	5,490	0.11%
2021/04/09	3	122.33	6	121.92	121.50	-3	5,700	-0.05%
2021/04/08	9	124.56	2	126.00	124.00	7	5,746	0.12%
2021/04/07	10	124.35	16	123.06	125.50	-6	5,607	-0.11%
2021/04/06	2	119.00	2	118.00	118.50	0	5,365	0.00%
2021/04/01	4	115.25	5	115.00	115.00	-1	5,345	-0.02%
2021/03/31	1	117.00	0	0.00	117.00	1	5,309	0.02%
2021/03/29	0	0.00	7	117.14	117.00	-7	5,342	-0.13%
2021/03/26	1	115.00	2	114.50	117.00	-1	5,360	-0.02%
2021/03/25	0	0.00	3	114.67	114.50	-3	5,354	-0.06%
2021/03/23	2	115.75	3	115.50	116.00	-1	5,345	-0.02%
2021/03/22	5	120.70	9.1	120.98	118.50	-4.1	5,314	-0.08%
2021/03/19	5	120.00	6	120.42	120.50	-1	5,278	-0.02%
2021/03/18	1	117.00	10	119.50	120.00	-9	5,177	-0.17%
2021/03/17	13	117.12	4	117.25	118.50	9	5,196	0.17%
2021/03/16	2	115.25	1	115.00	115.50	1	5,119	0.02%
2021/03/15	3	113.33	3	113.17	113.00	0	5,095	0.00%
2021/03/12	1	108.00	1	110.00	110.00	0	5,064	0.00%
2021/03/11	0	0.00	2	109.00	110.00	-2	5,170	-0.04%
2021/03/10	10	106.40	8	107.88	107.50	2	5,255	0.04%
2021/03/09	12	105.17	2	103.50	103.50	10	5,374	0.19%
2021/03/08	7	111.50	3	111.67	109.00	4	5,444	0.07%
2021/03/05	6	112.25	1	112.00	113.50	5	5,425	0.09%
2021/03/04	5	113.80	0	0.00	112.50	5	5,420	0.09%
2021/03/03	4	114.25	3	113.67	115.00	1	5,424	0.02%
2021/03/02	2.1	116.74	1	118.00	115.50	1.1	5,381	0.02%
2021/02/26	1	113.50	2	113.50	116.50	-1	5,440	-0.02%
2021/02/25	6	116.00	7	116.86	115.50	-1	5,503	-0.02%
2021/02/24	2.1	117.55	0	0.00	117.00	2.1	5,618	0.04%
2021/02/23	2	118.25	1	119.00	119.00	1	5,604	0.02%
2021/02/22	1	122.50	3	120.33	120.50	-2	5,616	-0.04%
2021/02/19	2	121.50	0	0.00	122.00	2	5,704	0.04%
2021/02/18	4	116.50	2	119.00	119.50	2	5,716	0.03%
2021/02/17	3	118.33	1	118.50	118.50	2	5,699	0.04%
2021/02/05	1	121.00	2	121.50	121.00	-1	5,671	-0.02%
2021/02/04	1	125.00	1	124.50	124.50	0	5,672	0.00%
2021/02/03	1	127.00	1	127.50	126.00	0	5,729	0.00%
2021/02/02	9	129.22	23	130.80	125.50	-14	5,873	-0.24%
2021/02/01	11	127.00	0	0.00	127.50	11	5,802	0.19%
2021/01/27	0	0.00	2	125.25	125.50	-2	6,137	-0.03%
2021/01/25	0	0.00	2	128.00	127.50	-2	6,517	-0.03%
2021/01/22	4	126.00	5	126.10	127.00	-1	6,545	-0.02%
2021/01/21	3	123.00	2	122.75	122.50	1	6,574	0.02%
2021/01/20	4	122.75	3	124.50	122.50	1	6,663	0.02%
2021/01/19	3	123.00	4	123.75	122.00	-1	6,615	-0.02%
2021/01/15	0	0.00	1	126.50	122.00	-1	6,674	-0.01%
2021/01/14	2	125.50	0	0.00	125.50	2	6,650	0.03%
2021/01/12	1	121.50	3	121.50	121.50	-2	6,712	-0.03%
2021/01/11	2	123.25	1	123.50	124.50	1	6,724	0.01%
2021/01/08	15	124.90	2	124.50	123.50	13	6,696	0.19%
2021/01/07	6	129.42	0	0.00	128.50	6	6,583	0.09%
2021/01/06	10	134.15	5	134.10	131.00	5	6,497	0.08%
2021/01/05	3	134.00	0	0.00	134.50	3	6,302	0.05%
2021/01/04	4	133.13	8	134.38	138.00	-4	6,198	-0.06%
2020/12/31	7	128.93	3	129.00	129.00	4	5,903	0.07%
2020/12/30	0	0.00	1	125.00	125.00	-1	5,794	-0.02%
2020/12/23	1	126.50	0	0.00	125.50	1	5,929	0.02%
2020/12/22	0	0.00	1	123.00	122.00	-1	5,968	-0.02%
2020/12/21	2	121.25	1	122.00	122.50	1	6,068	0.02%
2020/12/18	2	127.00	1	124.50	124.50	1	6,208	0.02%
2020/12/17	0	0.00	4	126.38	124.50	-4	6,294	-0.06%
2020/12/16	2	125.25	2	125.75	125.50	0	6,325	0.00%
2020/12/15	1	121.00	0	0.00	120.00	1	6,328	0.02%
2020/12/14	1	123.00	0	0.00	123.00	1	6,318	0.02%
2020/12/11	6	121.92	0	0.00	121.50	6	6,331	0.09%
2020/12/10	2	126.25	2	128.50	128.50	0	6,286	0.00%
2020/12/09	0	0.00	1	129.00	128.00	-1	6,300	-0.02%
2020/12/08	3	127.33	3	128.33	127.50	0	6,282	0.00%
2020/12/07	8	127.13	5	127.40	126.50	3	6,300	0.05%
2020/12/04	10	130.65	10	131.10	131.50	0	6,201	0.00%
2020/12/03	11	129.41	16	130.41	128.50	-5	6,161	-0.08%
2020/12/02	7	127.50	23	128.15	129.50	-16	6,071	-0.26%
2020/12/01	0	0.00	2	123.75	124.00	-2	5,958	-0.03%
2020/11/30	4	124.63	8	123.88	122.00	-4	5,956	-0.07%
2020/11/27	3	120.83	6	121.00	121.50	-3	5,926	-0.05%
2020/11/26	0	0.00	2	118.00	118.50	-2	5,973	-0.03%
2020/11/25	6.5	116.19	2	119.50	115.00	4.5	5,985	0.08%
2020/11/24	5	119.40	5	121.30	118.50	0	5,963	0.00%
2020/11/23	17	121.47	17	121.47	121.00	0	5,936	0.00%
2020/11/20	3	117.33	0	0.00	118.00	3	5,872	0.05%
2020/11/19	3	117.17	0.1	116.50	118.00	3	5,907	0.05%
2020/11/18	6	117.83	11	118.86	116.50	-5	5,959	-0.08%
2020/11/17	3	115.17	1	118.50	115.50	2	5,992	0.03%
2020/11/16	1	115.50	3	116.50	116.50	-2	6,150	-0.03%
2020/11/13	1.1	114.98	2	115.00	115.00	-1	6,150	-0.02%
2020/11/12	12	113.96	11	114.32	113.00	1	6,165	0.02%
2020/11/11	6	112.92	7	113.07	113.50	-1	6,200	-0.02%
2020/11/10	17	111.62	22	111.59	111.50	-5	6,229	-0.08%
2020/11/09	7	109.86	4	110.00	108.50	3	6,155	0.05%
2020/11/06	12	109.38	11	109.50	109.00	1	6,121	0.02%
2020/11/05	16	109.47	21	109.26	109.50	-5	6,125	-0.08%
2020/11/04	9	106.44	9	106.11	107.00	0	6,024	0.00%
2020/11/03	12	103.00	9	103.72	102.50	3	6,051	0.05%
2020/11/02	7	98.89	19.4	99.43	103.00	-12.4	6,219	-0.20%
2020/10/30	16	95.48	10	95.62	94.00	6	6,125	0.10%
2020/10/29	10	97.04	7	97.91	98.20	3	6,200	0.05%
2020/10/28	12	104.17	9	104.56	102.00	3	6,242	0.05%
2020/10/27	1	100.50	18	100.86	103.50	-17	6,455	-0.26%
2020/10/26	23	102.87	17	103.85	102.50	6	6,551	0.09%
2020/10/23	15	106.00	5	103.00	106.00	10	6,653	0.15%
2020/10/22	2	103.00	12	103.54	104.00	-10	6,884	-0.15%
2020/10/21	12	104.25	13	104.54	104.00	-1	7,232	-0.01%
2020/10/20	19	103.63	9	104.33	104.00	10	7,524	0.13%
2020/10/19	2	104.75	7	103.64	105.00	-5	7,543	-0.07%
2020/10/16	6	101.25	15	102.17	100.00	-9	7,669	-0.12%
2020/10/15	15	100.83	12	101.79	101.00	3	7,813	0.04%
2020/10/14	15	102.33	3	102.83	102.00	12	8,008	0.15%
2020/10/13	2	102.25	2	103.00	102.00	0	8,209	0.00%
2020/10/12	3	103.83	7	105.36	102.50	-4	8,285	-0.05%
2020/10/08	1	103.00	0	0.00	103.00	1	8,359	0.01%
2020/10/07	1	103.50	1	105.00	103.50	0	8,523	0.00%
2020/10/06	0	0.00	14	105.36	105.00	-14	8,631	-0.16%
2020/10/05	1	103.00	0	0.00	104.50	1	8,730	0.01%
2020/09/30	15	102.63	7	102.50	104.00	8	8,985	0.09%
2020/09/29	1	103.00	0	0.00	100.00	1	9,062	0.01%
2020/09/28	5	102.50	2	104.00	104.00	3	9,246	0.03%
2020/09/25	3	102.33	1	107.00	101.00	2	9,398	0.02%
2020/09/24	22	105.64	34	105.72	104.50	-12	9,360	-0.13%
2020/09/23	18	110.53	2	111.50	110.50	16	9,338	0.17%
2020/09/22	3	114.50	2	115.50	113.50	1	9,371	0.01%
2020/09/18	3	124.00	3	123.67	124.00	0	9,579	0.00%
2020/09/17	7	121.00	1	121.00	121.00	6	9,684	0.06%
2020/09/16	4	122.50	3	122.50	120.00	1	9,909	0.01%
2020/09/15	6	123.08	3	122.83	122.00	3	10,093	0.03%
2020/09/14	1	121.00	3	123.17	123.50	-2	10,728	-0.02%
2020/09/11	3	118.50	0	0.00	119.50	3	11,096	0.03%
2020/09/10	2	119.50	2	122.00	119.00	0	11,142	0.00%
2020/09/09	1	117.50	1	118.50	119.50	0	11,181	0.00%
2020/09/08	2	118.00	1	118.50	118.00	1	11,265	0.01%
2020/09/07	1	121.00	4	123.00	119.50	-3	11,292	-0.03%
2020/09/04	2	122.75	3	123.33	123.50	-1	11,363	-0.01%
2020/09/03	2	122.00	14	121.04	120.50	-12	11,330	-0.11%
2020/09/02	17	119.94	3	121.17	119.50	14	11,524	0.12%
2020/09/01	5	116.60	2	118.00	119.50	3	11,532	0.03%
2020/08/31	6	119.58	1	117.50	119.00	5	11,530	0.04%
2020/08/28	1	119.50	6	119.00	119.50	-5	11,875	-0.04%
2020/08/27	1	119.50	1	119.00	120.00	0	11,921	0.00%
2020/08/26	1	120.00	0	0.00	121.00	1	12,008	0.01%
2020/08/25	1	124.00	7	125.29	124.50	-6	12,059	-0.05%
2020/08/24	4	121.63	2	121.25	122.50	2	12,159	0.02%
2020/08/20	13	124.12	7	120.21	119.00	6	12,317	0.05%
2020/08/19	5.5	131.77	7	136.36	132.00	-1.5	12,401	-0.01%
2020/08/18	2	135.50	1	136.00	135.00	1	12,520	0.01%
2020/08/17	8	136.25	8	137.75	136.50	0	12,700	0.00%
2020/08/14	5	135.40	4	131.38	135.50	1	12,986	0.01%
2020/08/13	3	133.33	3	134.17	130.50	0	13,286	0.00%
2020/08/12	1	130.00	2	131.25	131.50	-1	13,554	-0.01%
2020/08/11	4	131.25	1	133.00	130.50	3	13,753	0.02%
2020/08/10	8	132.88	1	132.50	132.50	7	14,005	0.05%
2020/08/07	14	139.04	2	140.00	138.00	12	14,014	0.09%
2020/08/06	5	141.00	13	142.12	141.00	-8	14,069	-0.06%
2020/08/05	6	132.67	2	132.00	132.00	4	13,832	0.03%
2020/08/04	1	130.50	4	133.88	135.50	-3	13,875	-0.02%
2020/08/03	3	131.33	3	130.00	129.00	0	14,105	0.00%
2020/07/31	28	129.82	53	127.77	134.50	-25	14,435	-0.17%
2020/07/30	18	124.00	0	0.00	124.50	18	14,296	0.13%
2020/07/29	15	125.03	5	124.00	124.00	10	14,243	0.07%
2020/07/28	12	127.71	1	130.00	127.50	11	14,123	0.08%
2020/07/27	9	129.00	22	130.23	126.50	-13	13,939	-0.09%
2020/07/24	19	139.71	7	136.50	134.50	12	13,648	0.09%
2020/07/23	4	148.13	4	149.25	148.50	0	13,462	0.00%
2020/07/22	5	147.90	7	149.29	146.50	-2	13,540	-0.01%
2020/07/21	4	146.75	2	145.50	145.00	2	13,434	0.01%
2020/07/20	3	142.83	4	143.75	147.00	-1	13,443	-0.01%
2020/07/17	4	143.00	21	142.38	140.50	-17	13,369	-0.13%
2020/07/16	9	136.39	3	137.33	135.50	6	13,413	0.04%
2020/07/15	5	146.00	2	146.25	138.50	3	13,521	0.02%
2020/07/14	9	145.28	2	150.25	143.00	7	13,658	0.05%
2020/07/13	2	143.00	1	142.50	142.50	1	13,714	0.01%
2020/07/10	4	138.63	2	138.75	139.00	2	13,873	0.01%
2020/07/09	3	142.00	8.1	143.99	144.00	-5.1	14,044	-0.04%
2020/07/08	12	137.83	13	139.73	138.50	-1	14,086	-0.01%
2020/07/07	6.1	136.31	6	137.58	135.50	0.1	14,123	0.00%
2020/07/06	8	136.94	12	134.50	141.50	-4	14,040	-0.03%
2020/07/03	1	129.00	12	129.67	129.50	-11	14,054	-0.08%
2020/07/02	9	128.44	6	127.50	129.00	3	14,219	0.02%
2020/07/01	13	132.38	12	130.50	129.50	1	14,228	0.01%
2020/06/30	14	130.39	1	129.00	130.00	13	14,122	0.09%
2020/06/29	3	127.33	5	125.00	125.00	-2	13,947	-0.01%
2020/06/24	0	0.00	5	129.50	130.00	-5	13,953	-0.04%
2020/06/23	13	129.58	19	129.79	131.50	-6	14,096	-0.04%
2020/06/22	8	126.75	11	127.45	126.00	-3	14,008	-0.02%
2020/06/19	38	128.89	19	130.95	124.50	19	13,904	0.14%
2020/06/18	16	120.00	20	121.50	125.50	-4	13,283	-0.03%
2020/06/17	0	0.00	2	117.00	114.50	-2	12,929	-0.02%
2020/06/16	6	114.50	0	0.00	115.00	6	13,007	0.05%
2020/06/15	1	116.50	1	113.50	113.50	0	12,999	0.00%
2020/06/12	1	114.50	1	115.50	117.00	0	12,974	0.00%
2020/06/11	5	119.00	15	118.33	116.50	-10	12,975	-0.08%
2020/06/10	3	119.00	2	119.00	117.50	1	12,897	0.01%
2020/06/09	3	120.50	3	121.00	119.00	0	12,922	0.00%
2020/06/08	2	119.00	2	121.00	119.00	0	12,756	0.00%
2020/06/05	2	119.75	1	120.00	120.00	1	12,754	0.01%
2020/06/04	6	117.25	10	121.35	120.00	-4	12,691	-0.03%
2020/06/03	1	115.00	3	114.00	114.00	-2	12,381	-0.02%
2020/06/02	10	114.20	4	116.00	112.50	6	12,366	0.05%
2020/06/01	1	113.50	7	114.86	113.00	-6	12,409	-0.05%
2020/05/29	5	111.40	1	110.50	114.50	4	12,404	0.03%
2020/05/28	3	115.00	4	115.75	114.00	-1	12,423	-0.01%
2020/05/27	8	120.00	7	117.57	116.50	1	12,381	0.01%
2020/05/26	3	122.00	12	123.33	123.50	-9	12,251	-0.07%
2020/05/25	9	119.44	10	119.15	119.00	-1	12,106	-0.01%
2020/05/22	4	122.75	14	119.36	116.50	-10	11,952	-0.08%
2020/05/21	24	123.13	27	123.69	124.00	-3	11,722	-0.03%
2020/05/20	18	116.56	80	116.06	117.00	-62	11,378	-0.54%
2020/05/19	9	108.94	18	108.11	110.00	-9	11,042	-0.08%
2020/05/18	5	104.30	4	103.75	103.00	1	10,809	0.01%
2020/05/15	10	100.88	26	100.98	105.00	-16	10,827	-0.15%
2020/05/14	12	97.53	11	98.65	96.50	1	10,511	0.01%
2020/05/13	68	99.75	33	99.22	98.40	35	10,449	0.33%
2020/05/12	5	102.50	7	101.86	104.00	-2	10,347	-0.02%
2020/05/11	14	103.54	16	104.22	101.00	-2	10,300	-0.02%
2020/05/08	43	102.42	12	102.92	100.50	31	10,162	0.31%
2020/05/07	30	98.11	73	99.27	101.50	-43	9,789	-0.44%
2020/05/06	8	91.98	19	91.77	92.70	-11	9,386	-0.12%
2020/05/05	2	89.95	2	89.30	88.60	0	9,305	0.00%
2020/05/04	5	88.44	0	0.00	89.00	5	9,311	0.05%
2020/04/30	17	90.31	10	90.40	90.50	7	9,313	0.08%
2020/04/29	1	90.00	5	90.16	90.30	-4	9,302	-0.04%
2020/04/28	7	90.11	1	90.60	90.00	6	9,320	0.06%
2020/04/27	1	91.60	28	90.30	92.00	-27	9,225	-0.29%
2020/04/24	9	88.61	6	88.35	88.00	3	9,086	0.03%
2020/04/23	11	88.09	7	87.21	87.70	4	9,035	0.04%
2020/04/22	15	87.96	7	88.41	88.70	8	8,902	0.09%
2020/04/21	14	89.34	5	91.96	89.20	9	8,804	0.10%
2020/04/20	2	90.15	12	90.20	90.20	-10	8,661	-0.12%
2020/04/17	30	90.78	6	91.55	87.30	24	8,547	0.28%
2020/04/16	9	87.58	4	87.45	86.50	5	8,339	0.06%
2020/04/15	13	88.13	6	87.90	84.50	7	8,184	0.09%
2020/04/14	2	82.90	4	85.70	86.00	-2	7,972	-0.03%
2020/04/13	3	79.40	9	78.79	78.20	-6	7,791	-0.08%
2020/04/10	3	77.27	6	77.80	76.00	-3	7,578	-0.04%
2020/04/09	1	76.20	1	76.80	76.00	0	7,619	0.00%
2020/04/08	21	78.29	32	77.95	77.70	-11	7,540	-0.15%
2020/04/07	8	77.33	8	77.85	78.70	0	7,374	0.00%
2020/04/06	0	0.00	8	72.05	73.90	-8	7,322	-0.11%
2020/04/01	6	70.45	8	69.61	71.00	-2	7,290	-0.03%
2020/03/31	22	70.96	10	71.00	69.10	12	7,274	0.16%
2020/03/30	58	67.96	53	68.76	69.50	5	7,220	0.07%
2020/03/27	54	71.60	28	71.59	69.20	26	7,209	0.36%
2020/03/26	12	68.30	27	69.34	71.00	-15	7,219	-0.21%
2020/03/25	10	68.91	8	68.21	69.50	2	7,200	0.03%
2020/03/24	6	61.85	14	62.90	63.20	-8	7,195	-0.11%
2020/03/23	7	56.70	7	53.57	57.50	0	7,182	0.00%
2020/03/20	4	58.75	2	58.75	57.30	2	7,242	0.03%
2020/03/19	3	57.63	2	55.45	55.30	1	7,162	0.01%
2020/03/18	12	64.43	7	64.46	61.40	5	7,198	0.07%
2020/03/17	3	67.30	1	64.80	64.80	2	7,168	0.03%
2020/03/16	3	72.40	2	76.85	69.80	1	7,172	0.01%
2020/03/13	8	73.16	4	73.33	75.80	4	7,254	0.06%
2020/03/12	9	83.62	5	81.56	81.10	4	7,460	0.05%
2020/03/11	1	92.00	15	91.53	90.00	-14	7,486	-0.19%
2020/03/10	26	86.21	17	88.78	89.00	9	7,626	0.12%
2020/03/09	3	89.83	8	89.33	87.30	-5	7,609	-0.07%
2020/03/06	12	93.22	7	93.16	92.30	5	7,687	0.07%
2020/03/05	6	92.80	3	92.83	92.10	3	7,712	0.04%
2020/03/04	1	92.40	2	95.35	93.10	-1	7,659	-0.01%
2020/03/03	38	94.32	69	95.11	97.00	-31	7,837	-0.40%
2020/03/02	38	91.05	3	89.97	88.80	35	7,769	0.45%
2020/02/26	4	100.68	2	100.00	96.50	2	8,113	0.02%
2020/02/25	1	105.00	0	0.00	104.00	1	8,522	0.01%
2020/02/24	3	103.50	1	104.00	104.00	2	8,910	0.02%
2020/02/21	2	107.00	0	0.00	105.50	2	9,085	0.02%
2020/02/20	21	112.40	2	111.00	108.00	19	9,142	0.21%
2020/02/19	18	109.86	31	110.40	110.50	-13	9,216	-0.14%
2020/02/18	66	107.67	69	110.63	109.00	-3	9,281	-0.03%
2020/02/17	1	103.00	24	102.94	103.00	-23	9,100	-0.25%
2020/02/14	3	102.33	1	103.50	101.50	2	9,128	0.02%
2020/02/13	2	100.50	2	100.75	102.00	0	9,198	0.00%
2020/02/12	6	98.08	6	99.87	100.00	0	9,111	0.00%
2020/02/11	2	97.05	2	97.50	97.60	0	9,096	0.00%
2020/02/10	1	92.50	1	95.60	95.50	0	9,235	0.00%
2020/02/07	23	98.50	4	96.40	96.00	19	9,349	0.20%
2020/02/06	6	97.55	5	97.38	97.10	1	9,485	0.01%
2020/02/05	1	99.90	1	98.60	99.00	0	9,511	0.00%
2020/02/04	21	99.96	1	100.00	100.00	20	9,683	0.21%
2020/02/03	2	95.25	3	94.27	97.20	-1	9,800	-0.01%
2020/01/31	4	101.75	5	99.72	99.80	-1	10,004	-0.01%
2020/01/30	1	105.00	0	0.00	103.50	1	10,358	0.01%
2020/01/20	1	115.00	1	116.00	114.50	0	10,612	0.00%
2020/01/17	0	0.00	1	114.00	113.00	-1	11,359	-0.01%
2020/01/16	2	114.50	1	114.50	113.50	1	12,015	0.01%
2020/01/15	2	118.75	2	117.50	116.00	0	12,587	0.00%
2020/01/14	8	118.75	8	119.25	118.00	0	12,688	0.00%
2020/01/13	0	0.00	4	115.63	116.50	-4	12,599	-0.03%
2020/01/10	2	109.75	2	111.00	112.00	0	12,586	0.00%
2020/01/09	2	112.00	0	0.00	112.50	2	12,537	0.02%
2020/01/08	8	111.63	4	111.25	109.00	4	12,484	0.03%
2020/01/07	11	116.95	9.1	116.87	113.50	1.9	12,440	0.02%
2020/01/06	12	122.38	9	122.39	121.00	3	12,421	0.02%
2020/01/03	78	123.21	69	124.49	121.00	9	12,397	0.07%
2020/01/02	2	116.25	51	117.71	118.00	-49	12,227	-0.40%
2019/12/31	5	115.90	7	116.57	117.00	-2	12,227	-0.02%
2019/12/30	20	116.35	18	117.08	115.50	2	12,238	0.02%
2019/12/27	4	111.00	4	111.75	111.50	0	12,064	0.00%
2019/12/26	1	109.00	13	108.96	108.50	-12	12,027	-0.10%
2019/12/24	3	109.17	9	108.50	109.00	-6	12,099	-0.05%
2019/12/23	36	107.38	31	105.84	107.50	5	12,070	0.04%
2019/12/20	17	115.18	12	115.88	113.00	5	11,808	0.04%
2019/12/19	9	116.28	14	116.29	117.50	-5	11,763	-0.04%
2019/12/18	29	115.71	17	113.56	112.50	12	11,718	0.10%
2019/12/17	2	117.00	17	116.32	117.50	-15	11,857	-0.13%
2019/12/16	0	0.00	2	112.00	113.50	-2	11,872	-0.02%
2019/12/13	7	111.21	7	111.36	111.00	0	12,080	0.00%
2019/12/11	9	110.11	12	110.88	111.00	-3	12,067	-0.02%
2019/12/10	3	109.83	55	108.82	112.50	-52	11,987	-0.43%
2019/12/09	148	114.31	87	111.10	108.00	61	11,842	0.52%	大買/
2019/12/06	8	113.00	10	114.25	116.00	-2	11,650	-0.02%
2019/12/05	64	115.12	36	113.97	113.00	28	11,643	0.24%
2019/12/04	20	109.75	14	111.18	112.00	6	11,571	0.05%
2019/12/03	71	111.54	74	112.19	110.50	-3	11,796	-0.03%
2019/12/02	29	108.72	36	107.57	109.00	-7	11,729	-0.06%
2019/11/29	26	112.65	22	113.11	111.00	4	11,693	0.03%
2019/11/28	86	115.17	92	115.82	112.00	-6	11,640	-0.05%
2019/11/27	20	113.10	31	113.27	113.00	-11	11,496	-0.10%
2019/11/26	12	111.38	13	113.50	114.50	-1	11,571	-0.01%
2019/11/25	74.1	113.62	62	112.75	112.50	12.1	11,565	0.10%
2019/11/22	64	110.58	111	106.65	110.00	-47	11,392	-0.41%	大賣/
2019/11/21	7	102.57	67	98.23	103.50	-60	11,252	-0.53%
2019/11/20	63	97.35	25	95.88	94.30	38	11,440	0.33%
2019/11/19	21	97.40	6	97.32	97.70	15	11,547	0.13%
2019/11/18	26	96.90	42	96.30	97.20	-16	11,499	-0.14%
2019/11/15	64	96.71	49	94.46	93.40	15	11,470	0.13%
2019/11/14	13	94.00	14	94.90	96.00	-1	11,598	-0.01%
2019/11/13	7	93.56	52	94.29	94.50	-45	11,591	-0.39%
2019/11/12	35	95.47	36	93.08	93.00	-1	11,834	-0.01%
2019/11/11	13	93.06	5	92.98	93.10	8	12,086	0.07%
2019/11/08	17	95.08	11	95.71	94.80	6	12,185	0.05%
2019/11/07	11	95.07	6	94.88	94.00	5	12,217	0.04%
2019/11/06	6	97.23	6	98.03	98.50	0	12,136	0.00%
2019/11/05	18	97.41	14	102.69	97.50	4	12,079	0.03%
2019/11/04	16	101.25	14	101.07	101.50	2	11,944	0.02%
2019/11/01	23	100.37	32	100.62	99.10	-9	11,866	-0.08%
2019/10/31	42	99.25	32	100.53	99.50	10	11,760	0.09%
2019/10/30	31	100.02	43	99.83	100.50	-12	11,680	-0.10%
2019/10/29	140	99.90	36	97.81	97.00	104	11,515	0.90%	大買/鉅額交易
2019/10/28	42	96.31	14	96.27	96.10	28	11,397	0.25%
2019/10/25	52	93.18	54	94.11	96.80	-2	11,426	-0.02%
2019/10/24	18	86.79	49	86.12	89.10	-31	10,783	-0.29%
2019/10/23	79	80.98	84	81.07	81.00	-5	10,243	-0.05%
2019/10/22	16	76.80	15	75.50	76.80	1	9,768	0.01%
2019/10/21	10	74.70	14	74.64	74.70	-4	10,005	-0.04%
2019/10/18	26	74.22	30	74.40	73.80	-4	10,075	-0.04%
2019/10/17	0	0.00	1	73.10	73.60	-1	10,138	-0.01%
2019/10/16	18	73.61	16	73.99	73.50	2	10,220	0.02%
2019/10/15	6	73.80	10	74.20	73.50	-4	10,406	-0.04%
2019/10/14	0	0.00	12	74.02	74.00	-12	10,542	-0.11%
2019/10/09	16	72.29	15	72.50	72.10	1	10,655	0.01%
2019/10/08	11	72.33	0	0.00	72.00	11	10,693	0.10%
2019/10/07	1	71.80	11	74.74	73.80	-10	10,919	-0.09%
2019/10/04	13	73.63	0	0.00	73.30	13	11,180	0.12%
2019/10/03	5	74.50	5	74.50	74.70	0	11,371	0.00%
2019/10/02	9	75.13	13	75.12	75.20	-4	11,752	-0.03%
2019/10/01	20	74.58	20	75.33	75.30	0	11,784	0.00%
2019/09/27	6	74.57	18	74.65	73.50	-12	11,768	-0.10%
2019/09/26	6	76.80	3	78.30	75.80	3	11,685	0.03%
2019/09/25	11	76.88	10	77.45	77.10	1	11,670	0.01%
2019/09/24	0	0.00	1	79.40	77.30	-1	11,763	-0.01%
2019/09/23	3	78.30	6	78.80	79.30	-3	11,736	-0.03%
2019/09/20	29	79.52	33	78.62	78.20	-4	11,931	-0.03%
2019/09/19	23	78.83	5	78.44	78.90	18	11,853	0.15%
2019/09/18	29	78.00	20	78.27	78.00	9	11,741	0.08%
2019/09/17	5	76.40	26	76.38	76.40	-21	11,504	-0.18%
2019/09/16	2	74.45	0	0.00	74.60	2	11,458	0.02%
2019/09/12	10	75.00	10	75.40	75.00	0	11,634	0.00%
2019/09/11	11	74.55	10	75.00	74.60	1	11,843	0.01%
2019/09/10	4	75.38	3	75.07	74.30	1	11,880	0.01%
2019/09/09	3	74.20	1	75.20	75.30	2	11,967	0.02%
2019/09/06	9	75.46	9	75.50	74.70	0	11,904	0.00%
2019/09/05	133	77.63	136	77.93	77.00	-3	11,765	-0.03%	大買/大賣/
2019/09/04	20	75.29	24	75.40	75.30	-4	11,511	-0.03%
2019/09/03	11	75.01	13	74.51	74.60	-2	11,496	-0.02%
2019/09/02	16	74.49	40	75.23	75.30	-24	11,516	-0.21%
2019/08/30	67	74.98	79	76.64	74.40	-12	11,497	-0.10%
2019/08/29	69	75.75	61	78.18	75.60	8	11,357	0.07%
2019/08/28	59	77.74	5	77.20	77.50	54	11,208	0.48%
2019/08/27	23	82.13	21	81.38	80.60	2	11,077	0.02%
2019/08/26	28	82.51	25	81.87	80.60	3	10,906	0.03%
2019/08/23	39	84.84	25	82.96	86.50	14	10,601	0.13%
2019/08/22	18	79.04	18	78.30	78.70	0	10,158	0.00%
2019/08/21	11	76.79	11	76.82	76.40	0	9,990	0.00%
2019/08/20	8	76.84	21	76.73	76.00	-13	10,071	-0.13%
2019/08/19	24	75.86	11	76.55	76.40	13	10,024	0.13%
2019/08/16	10	73.90	10	74.60	73.50	0	9,770	0.00%
2019/08/15	40	75.16	22	76.44	74.00	18	9,800	0.18%
2019/08/14	15	74.48	33	75.03	78.50	-18	9,599	-0.19%
2019/08/13	19	72.02	1	71.40	71.40	18	9,326	0.19%
2019/08/12	10	74.00	18	74.62	75.30	-8	9,348	-0.09%
2019/08/08	24	72.93	32	73.29	73.00	-8	9,393	-0.09%
2019/08/07	22	72.72	0	0.00	72.30	22	9,437	0.23%
2019/08/06	9	73.93	11	72.75	74.70	-2	9,503	-0.02%
2019/08/05	17	74.01	29	74.34	73.60	-12	9,496	-0.13%
2019/08/02	63	74.52	37	74.75	74.20	26	9,522	0.27%
2019/08/01	9	77.66	16	77.96	78.30	-7	9,504	-0.07%
2019/07/31	6	76.42	6	76.50	77.10	0	9,491	0.00%
2019/07/30	30	77.57	26	77.69	77.00	4	9,502	0.04%
2019/07/29	24	78.56	46	78.56	79.70	-22	9,275	-0.24%
2019/07/26	13	74.65	12	75.16	74.70	1	9,056	0.01%
2019/07/25	4	73.85	14	73.56	73.50	-10	9,211	-0.11%
2019/07/24	7	71.73	11	72.05	72.30	-4	9,140	-0.04%
2019/07/23	42	73.81	33	73.30	71.40	9	9,094	0.10%
2019/07/22	2	71.80	1	72.40	71.90	1	8,839	0.01%
2019/07/19	2	70.45	14	71.60	72.50	-12	8,902	-0.13%
2019/07/18	16	70.61	20	71.35	70.40	-4	8,974	-0.04%
2019/07/17	25	70.85	17	71.15	70.90	8	9,181	0.09%
2019/07/16	18	72.17	20	72.30	73.00	-2	9,229	-0.02%
2019/07/15	14	71.63	66	71.49	72.00	-52	9,369	-0.55%
2019/07/12	9	70.93	17	69.95	69.70	-8	9,476	-0.08%
2019/07/11	7	70.66	12	70.70	72.30	-5	9,513	-0.05%
2019/07/10	6	69.38	11	71.02	70.00	-5	9,485	-0.05%
2019/07/09	5	65.68	7.3	66.55	67.30	-2.3	9,313	-0.02%
2019/07/08	9	64.27	16	64.53	64.60	-7	9,122	-0.08%
2019/07/05	15	60.30	5	60.00	60.30	10	9,034	0.11%
2019/07/04	10	59.00	0	0.00	59.00	10	9,140	0.11%
2019/07/03	1	59.20	0	0.00	58.80	1	9,129	0.01%
2019/07/02	2	60.10	3	59.27	59.20	-1	9,223	-0.01%
2019/07/01	2	60.00	1	60.20	59.70	1	9,365	0.01%
2019/06/28	1	58.60	1	58.30	58.30	0	9,345	0.00%
2019/06/27	6	59.20	9	58.08	58.00	-3	9,301	-0.03%
2019/06/26	10	56.76	10	56.71	57.20	0	9,081	0.00%
2019/06/25	0	0.00	5	55.50	54.90	-5	8,951	-0.06%
2019/06/24	5	55.10	30	55.00	56.30	-25	8,955	-0.28%
2019/06/21	51	55.78	9	56.23	55.70	42	8,942	0.47%
2019/06/20	9	54.04	35	54.38	56.80	-26	8,911	-0.29%
2019/06/19	8	53.45	42	51.75	53.80	-34	8,762	-0.39%
2019/06/18	1	49.30	2	49.73	49.30	-1	8,615	-0.01%
2019/06/17	28	50.00	12	49.56	49.65	16	8,725	0.18%
2019/06/14	21	51.90	17	52.40	51.60	4	8,769	0.05%
2019/06/13	24	53.07	20	53.60	53.10	4	8,808	0.05%
2019/06/12	4	53.38	4	53.63	53.40	0	8,970	0.00%
2019/06/11	27	54.08	11	53.98	53.60	16	9,015	0.18%
2019/06/10	23	53.94	20	53.78	53.90	3	9,036	0.03%
2019/06/06	16	51.91	16	52.63	52.30	0	9,038	0.00%
2019/06/05	11	51.99	16	52.68	51.80	-5	9,100	-0.05%
2019/06/04	21	52.79	22	53.24	51.70	-1	9,118	-0.01%
2019/06/03	2	52.20	1	52.00	52.90	1	9,219	0.01%
2019/05/31	69	53.51	20	53.65	52.80	49	9,367	0.52%
2019/05/30	4	52.65	24	52.72	53.40	-20	9,524	-0.21%
2019/05/29	25	53.35	6	52.68	51.60	19	9,880	0.19%
2019/05/28	5	55.02	3	55.10	54.70	2	9,896	0.02%
2019/05/27	56	55.71	45	54.29	54.50	11	10,205	0.11%
2019/05/24	15	57.30	24	58.29	56.90	-9	10,194	-0.09%
2019/05/23	10	57.03	9	57.23	57.30	1	10,341	0.01%
2019/05/22	18	58.77	18	59.61	57.30	0	10,728	0.00%
2019/05/21	11	58.41	29	56.65	59.00	-18	10,746	-0.17%
2019/05/20	5	56.28	2	56.95	56.10	3	10,807	0.03%
2019/05/17	34	58.65	22	59.36	57.80	12	10,813	0.11%
2019/05/16	5	60.00	13	59.56	58.20	-8	10,805	-0.07%
2019/05/15	7	57.93	6	58.63	59.00	1	10,961	0.01%
2019/05/14	6	57.17	36	56.07	57.60	-30	11,067	-0.27%
2019/05/13	5	55.86	20	55.95	55.30	-15	11,229	-0.13%
2019/05/10	26	57.62	23	58.03	57.20	3	11,531	0.03%
2019/05/09	38	58.72	9	59.47	58.10	29	11,897	0.24%
2019/05/08	6	60.30	14	60.09	60.50	-8	12,040	-0.07%
2019/05/07	12	60.10	21	60.24	60.30	-9	12,176	-0.07%
2019/05/06	30	58.50	7	58.87	58.40	23	12,489	0.18%
2019/05/03	7	61.11	2	61.05	61.70	5	13,191	0.04%
2019/05/02	26	60.60	26	61.05	61.00	0	13,595	0.00%
2019/04/30	4	58.15	25	58.70	58.30	-21	14,103	-0.15%
2019/04/29	1	57.50	31	57.70	57.60	-30	14,579	-0.21%
2019/04/26	56	57.41	5	57.78	57.30	51	14,566	0.35%
2019/04/25	26	59.13	62	59.46	59.10	-36	14,486	-0.25%
2019/04/24	51	58.37	6	58.87	58.20	45	14,376	0.31%
2019/04/23	17	60.91	18	61.30	60.50	-1	14,191	-0.01%
2019/04/22	25	62.12	24.3	62.43	63.20	0.7	13,925	0.00%
2019/04/19	16	60.36	18	59.91	60.70	-2	13,710	-0.01%
2019/04/18	19	58.02	39	57.95	58.20	-20	13,489	-0.15%
2019/04/17	12	56.33	20	56.33	56.10	-8	13,274	-0.06%
2019/04/16	9	55.97	19	56.77	57.20	-10	13,224	-0.08%
2019/04/15	21	54.92	18	55.17	55.90	3	13,015	0.02%
2019/04/12	11	52.53	6	52.37	52.40	5	12,947	0.04%
2019/04/11	8	53.84	13	54.99	52.30	-5	12,954	-0.04%
2019/04/10	3	52.83	6	53.43	53.70	-3	12,825	-0.02%
2019/04/09	11	52.18	15	51.93	51.50	-4	12,732	-0.03%
2019/04/08	0	0.00	12	52.50	52.00	-12	12,803	-0.09%
2019/04/03	22	52.15	23	52.83	51.60	-1	12,808	-0.01%
2019/04/02	5	51.30	47	51.32	51.60	-42	12,697	-0.33%
2019/03/29	6	49.90	1	49.60	49.95	5	12,660	0.04%
2019/03/28	8	49.36	0	0.00	49.15	8	13,128	0.06%
2019/03/27	21	49.95	12	50.88	49.80	9	13,191	0.07%
2019/03/26	37	50.31	1	50.90	50.10	36	13,266	0.27%
2019/03/25	9	50.25	2	49.85	49.95	7	13,319	0.05%
2019/03/22	5	51.22	36	52.49	51.60	-31	13,402	-0.23%
2019/03/21	36	52.26	36	51.83	52.40	0	13,469	0.00%
2019/03/20	37	52.03	19	51.64	52.20	18	13,595	0.13%
2019/03/19	17	50.45	57	51.15	49.95	-40	13,462	-0.30%
2019/03/18	6	49.13	5	49.50	49.80	1	13,260	0.01%
2019/03/15	34	48.69	7	48.52	49.00	27	13,210	0.20%
2019/03/14	17	49.84	39	51.07	49.70	-22	13,078	-0.17%
2019/03/13	30	50.30	5	50.20	50.30	25	13,182	0.19%
2019/03/12	7	50.24	5	49.87	49.55	2	13,176	0.02%
2019/03/11	14	50.09	0	0.00	49.35	14	13,420	0.10%
2019/03/08	17	49.48	3	49.67	50.60	14	13,452	0.10%
2019/03/07	0	0.00	14	50.95	50.50	-14	13,434	-0.10%
2019/03/06	18	52.59	27	53.82	51.50	-9	13,415	-0.07%
2019/03/05	39	53.93	19	53.95	54.20	20	13,257	0.15%
2019/03/04	33	54.65	33.2	54.30	55.50	-0.2	13,312	0.00%
2019/02/27	2	50.30	11	50.40	51.40	-9	12,885	-0.07%
2019/02/26	22	51.37	23	51.29	51.40	-1	12,737	-0.01%
2019/02/25	12	49.05	5	49.38	49.60	7	12,345	0.06%
2019/02/22	11	49.02	4	48.76	48.60	7	12,298	0.06%
2019/02/21	12	51.48	53	50.37	50.60	-41	12,262	-0.33%
2019/02/20	29	48.76	6	48.88	49.00	23	12,080	0.19%
2019/02/19	3	49.50	24	49.39	49.20	-21	12,027	-0.17%
2019/02/18	36	49.04	0	0.00	48.65	36	11,934	0.30%
2019/02/15	14	49.31	12	49.39	48.90	2	11,918	0.02%
2019/02/14	17	50.29	24	50.80	49.05	-7	11,862	-0.06%
2019/02/13	32	49.63	27	50.09	49.80	5	11,648	0.04%
2019/02/12	5	50.20	4	49.63	49.70	1	11,521	0.01%
2019/02/11	9	49.34	12.4	49.33	50.60	-3.4	11,339	-0.03%
2019/01/30	14	45.44	22	46.07	46.00	-8	11,067	-0.07%
2019/01/29	25	43.04	28	43.16	43.05	-3	10,767	-0.03%
2019/01/28	10	44.26	11	44.20	43.70	-1	10,638	-0.01%
2019/01/25	19	44.30	24	44.00	43.30	-5	10,669	-0.05%
2019/01/24	87	46.47	74	45.49	44.30	13	10,534	0.12%
2019/01/23	31	42.70	23	42.70	44.65	8	9,951	0.08%
2019/01/22	38	41.32	37	41.44	42.35	1	9,846	0.01%
2019/01/21	34	40.21	42	40.13	41.35	-8	9,429	-0.08%
2019/01/18	6	37.43	9	37.69	37.60	-3	9,279	-0.03%
2019/01/17	1	37.40	2	36.45	36.50	-1	9,559	-0.01%
2019/01/16	5	38.05	3	37.45	37.10	2	9,849	0.02%
2019/01/14	7	36.86	1	36.70	36.95	6	10,678	0.06%
2019/01/11	1	36.40	16	36.75	36.60	-15	10,779	-0.14%
2019/01/10	12	36.53	3	36.55	36.45	9	10,893	0.08%
2019/01/09	15	37.35	1	37.45	37.00	14	11,005	0.13%
2019/01/08	8	37.91	1	38.50	37.95	7	11,048	0.06%
2019/01/07	2	38.55	5	38.29	39.00	-3	11,267	-0.03%
2019/01/04	3	37.55	2	38.40	37.50	1	11,269	0.01%
2019/01/03	6	38.39	13	38.61	38.60	-7	11,357	-0.06%
2019/01/02	5	38.14	1	40.15	38.00	4	11,452	0.03%
2018/12/28	14	39.09	11	38.48	38.90	3	11,477	0.03%
2018/12/27	3	38.50	9	38.49	38.40	-6	11,562	-0.05%
2018/12/26	5	37.50	3	39.07	37.35	2	11,528	0.02%
2018/12/25	9	37.81	10	37.64	38.75	-1	11,555	-0.01%
2018/12/24	4	38.25	0	0.00	38.60	4	11,840	0.03%
2018/12/22	2	37.60	0	0.00	37.00	2	11,913	0.02%
2018/12/21	37	38.96	37	38.69	37.60	0	12,033	0.00%
2018/12/20	1	38.10	1	38.10	37.90	0	11,750	0.00%
2018/12/19	11	37.15	13	37.85	38.00	-2	12,407	-0.02%
2018/12/18	1	36.05	0	0.00	36.10	1	12,602	0.01%
2018/12/17	1	37.20	0	0.00	37.30	1	12,754	0.01%
2018/12/14	2	37.85	0	0.00	38.00	2	12,727	0.02%
2018/12/13	9	37.57	13	37.06	37.15	-4	12,739	-0.03%
2018/12/12	3	36.28	5	36.47	36.10	-2	12,723	-0.02%
2018/12/11	5	35.91	8	35.79	35.70	-3	13,076	-0.02%
2018/12/10	3	35.07	11	34.65	35.00	-8	13,446	-0.06%
2018/12/07	2	35.15	10	35.05	35.05	-8	13,978	-0.06%
2018/12/06	11	34.65	18	33.98	34.05	-7	14,042	-0.05%
2018/12/05	7	37.60	5	37.65	37.50	2	14,081	0.01%
2018/12/04	36	38.85	28	39.15	38.50	8	14,113	0.06%
2018/12/03	7	37.84	10	38.29	38.00	-3	13,929	-0.02%
2018/11/30	0	0.00	39	36.42	36.30	-39	13,977	-0.28%
2018/11/29	60	37.30	5	37.10	36.25	55	14,135	0.39%
2018/11/28	2	36.38	3.1	36.45	36.60	-1.1	14,249	-0.01%
2018/11/27	109	37.36	108	36.66	36.55	1	14,571	0.01%	大買/大賣/
2018/11/26	3	36.27	14	36.30	36.55	-11	14,798	-0.07%
2018/11/22	8	36.50	10	36.35	35.95	-2	14,912	-0.01%
2018/11/21	22	36.51	2	36.50	36.45	20	14,938	0.13%
2018/11/20	6	36.47	6	36.58	36.50	0	14,941	0.00%
2018/11/19	23	37.37	22	37.05	37.80	1	14,780	0.01%
2018/11/16	4	34.75	4	35.05	34.80	0	14,501	0.00%
2018/11/14	4	35.05	4	34.63	34.00	0	14,326	0.00%
2018/11/13	7	33.21	24	34.38	35.05	-17	14,212	-0.12%
2018/11/12	18	34.15	0	0.00	34.10	18	14,102	0.13%
2018/11/09	0	0.00	20	34.90	35.50	-20	14,002	-0.14%
2018/11/08	20	35.64	0	0.00	34.80	20	13,889	0.14%
2018/11/07	10	36.28	15	36.33	36.65	-5	13,747	-0.04%
2018/11/06	5	36.30	0	0.00	35.05	5	13,662	0.04%
2018/11/05	2	36.85	12	37.27	36.60	-10	13,506	-0.07%
2018/11/02	11	36.64	15	36.88	36.30	-4	13,376	-0.03%
2018/11/01	10	36.06	7	36.16	36.30	3	13,143	0.02%
2018/10/31	45	33.38	58	33.03	33.75	-13	12,878	-0.10%
2018/10/30	112	29.53	115	29.42	30.70	-3	12,651	-0.02%	大買/大賣/
2018/10/29	11	31.90	8	31.79	31.35	3	12,228	0.02%
2018/10/26	27.9	33.65	29	34.21	33.20	-1.1	11,840	-0.01%
2018/10/25	26	36.15	8	37.19	35.50	18	11,427	0.16%
2018/10/24	20	38.90	25	38.68	39.40	-5	11,058	-0.05%
2018/10/23	18	38.21	17	38.13	38.00	1	10,736	0.01%
2018/10/22	29	37.94	61	38.22	37.75	-32	10,320	-0.31%
2018/10/19	22	35.76	20	35.49	35.50	2	9,808	0.02%
2018/10/18	3	36.03	14	36.33	36.40	-11	9,661	-0.11%
2018/10/17	6	35.75	9	35.83	35.55	-3	9,509	-0.03%
2018/10/16	1	34.10	6	34.66	34.90	-5	9,299	-0.05%
2018/10/15	16	35.78	2	35.45	33.75	14	9,145	0.15%
2018/10/12	0	0.00	14.1	32.36	34.65	-14.1	8,841	-0.16%
2018/10/11	5	31.98	20	32.15	31.50	-15	8,767	-0.17%
2018/10/09	1	34.30	5	33.35	34.00	-4	8,557	-0.05%
2018/10/08	42	34.38	33	34.97	33.85	9	8,362	0.11%
2018/10/05	10	34.94	4	36.88	37.10	6	8,143	0.07%
2018/10/04	1	36.80	1	37.00	37.05	0	7,948	0.00%
2018/10/03	14	37.47	8	37.44	37.00	6	7,846	0.08%
2018/10/02	21	39.38	34	39.23	37.75	-13	7,676	-0.17%
2018/10/01	45	39.04	19	39.26	39.00	26	7,309	0.36%
2018/09/28	9	38.95	23	39.48	39.95	-14	7,163	-0.20%
2018/09/27	13	40.28	17	39.91	39.55	-4	6,973	-0.06%
2018/09/26	41	40.30	24.1	40.04	39.90	17	6,725	0.25%
2018/09/25	15	38.33	27	38.14	39.20	-12	5,973	-0.20%
2018/09/21	12	35.68	19	35.24	35.65	-7	5,648	-0.12%
2018/09/20	16	34.18	11	34.90	34.00	5	5,402	0.09%
2018/09/19	5	33.96	13.1	34.40	33.95	-8.1	5,267	-0.15%
2018/09/18	17	33.62	11	33.19	33.45	6	5,121	0.12%
2018/09/17	7	35.69	6	35.99	34.80	1	4,920	0.02%
2018/09/14	8	35.06	7	34.94	36.50	1	4,534	0.02%
2018/09/13	58	36.16	55	35.45	33.60	3	4,113	0.07%
2018/09/12	14	34.41	4	34.19	34.90	10	3,537	0.28%
2018/09/11	2	34.03	2	34.70	34.40	0	3,414	0.00%
2018/09/10	2	34.00	0	0.00	34.45	2	3,180	0.06%
2018/09/07	5	33.91	7	34.59	33.95	-2	3,074	-0.07%
2018/09/06	4	34.31	6	34.38	35.25	-2	2,918	-0.07%
2018/09/05	8	34.49	2	34.90	34.35	6	2,726	0.22%
2018/09/04	19	33.74	18	34.09	34.30	1	2,514	0.04%
2018/09/03	19	33.96	7	33.83	34.60	12	2,271	0.53%
2018/08/31	31	32.16	39	32.42	33.00	-8	1,890	-0.42%
2018/08/29	0	0.00	2.6	28.48	29.00	-2.6	1,292	-0.20%
2018/08/28	0	0.00	23	27.70	28.30	-23	1,363	-1.69%
2018/08/27	0	0.00	6	26.46	27.75	-6	1,314	-0.46%
2018/08/24	5	25.70	0	0.00	25.30	5	1,233	0.41%
2018/08/23	10	24.57	0	0.00	25.00	10	1,297	0.77%
2018/08/22	10	24.08	0	0.00	24.15	10	1,291	0.77%
2018/08/17	1	24.55	0	0.00	24.50	1	1,296	0.08%
2018/08/16	1.1	24.42	0	0.00	24.60	1.1	1,313	0.08%
2018/08/14	0	0.00	2	25.30	25.10	-2	1,331	-0.15%
2018/08/13	8	25.64	61	25.84	25.30	-53	1,338	-3.96%
2018/08/10	10	26.90	0	0.00	26.90	10	1,378	0.73%
2018/08/07	13	26.67	0	26.75	26.75	13	1,367	0.95%
2018/08/03	0	0.00	30	26.00	26.10	-30	1,321	-2.27%
2018/07/23	10	25.70	0	0.00	25.65	10	1,235	0.81%
2018/07/16	2	25.45	2	25.50	25.35	0	1,225	0.00%
2018/07/12	0	0.00	3	25.05	25.05	-3	1,227	-0.24%
2018/07/06	30	25.54	0	0.00	25.55	30	1,224	2.45%
2018/06/26	0	0.00	2	27.20	27.30	-2	1,206	-0.17%
2018/06/25	2	27.65	2	27.58	27.70	0	1,192	0.00%
2018/06/15	10	27.95	0	0.00	27.40	10	1,154	0.87%
2018/06/13	20	27.65	0	0.00	27.70	20	1,111	1.80%
2018/06/07	6	27.46	17	27.51	27.50	-11	1,053	-1.04%
2018/06/06	1	27.60	15	27.95	27.95	-14	1,009	-1.39%
2018/06/05	3	27.73	0	0.00	27.95	3	979	0.31%
2018/06/04	20	26.60	2	27.10	27.20	18	825	2.18%
2018/06/01	3	25.90	0	0.00	26.45	3	779	0.38%
2018/05/31	7	25.45	5	25.71	25.45	2	758	0.26%
2018/05/29	5	25.80	0	0.00	25.80	5	649	0.77%
2018/05/24	10	25.55	0	0.00	25.55	10	662	1.51%
2018/05/22	1	26.45	0	0.00	26.10	1	634	0.16%
2018/05/21	10	26.55	0	0.00	26.50	10	622	1.61%
2018/05/18	10	26.95	0	0.00	27.00	10	610	1.64%
2018/04/23	2	26.45	0	0.00	26.00	2	758	0.26%
2018/04/20	1	26.85	0	0.00	26.80	1	801	0.12%
2018/04/17	1	26.85	0	0.00	26.95	1	827	0.12%
2018/04/16	1	27.00	0	0.00	27.00	1	838	0.12%
2018/04/13	1	27.35	5	27.35	27.20	-4	866	-0.46%
2018/04/12	7	27.11	0	0.00	27.10	7	940	0.74%
2018/04/11	1	27.60	0	0.00	27.55	1	954	0.10%
2018/04/10	0	0.00	12	27.02	26.95	-12	969	-1.24%
2018/04/09	13	27.08	1	26.95	26.95	12	990	1.21%
2018/04/03	5	27.20	5	27.42	27.50	0	1,012	0.00%
2018/03/23	0	0.00	11	27.88	27.90	-11	1,260	-0.87%
2018/03/22	11	28.50	0	0.00	28.50	11	1,295	0.85%
2018/03/02	0	0.00	3	29.35	29.20	-3	2,455	-0.12%
2018/02/27	2	29.65	0	0.00	29.55	2	2,480	0.08%
2018/02/07	1	28.00	0	0.00	28.55	1	2,640	0.04%
2018/01/22	1	31.30	0	0.00	30.80	1	2,935	0.03%
2018/01/19	4	32.85	18	32.53	32.05	-14	2,905	-0.48%
2018/01/18	5	32.80	21	32.73	32.60	-16	2,897	-0.55%
2018/01/17	32	33.04	30	32.92	32.65	2	2,898	0.07%
2018/01/16	28	33.31	9	33.22	33.75	19	2,864	0.66%
2018/01/12	4	32.53	0	0.00	32.05	4	2,862	0.14%
2018/01/11	1	31.85	0	0.00	32.10	1	2,848	0.04%
2018/01/10	6	32.07	1	32.00	32.00	5	2,844	0.18%
2018/01/08	1	32.55	0	0.00	32.00	1	2,809	0.04%
2018/01/05	0	34.25	0	0.00	34.40	0	2,745	0.00%
2018/01/02	0	0.00	6	35.19	34.40	-6	2,685	-0.22%