和大 (1536)-富邦-南屯券商分點個股進出

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

和大

(1536)

可現股當沖

股價
53.0
漲跌
▼0.2
漲幅
-0.38%
成交量
669張
產業
上市汽車類股▲0.15%
691人加入追蹤

立即追蹤
本地時間:13:30

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

和大 (1536)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	53.05	0	0.00	53.20	2	2,040	0.10%
2024/05/06	1	53.70	1	54.30	53.50	0	2,042	0.00%
2024/05/03	1	54.00	2	55.10	54.00	-1	2,044	-0.05%
2024/05/02	0	0.00	7	54.40	54.80	-7	2,053	-0.34%
2024/04/30	7	55.07	2	55.60	54.50	5	2,046	0.24%
2024/04/29	5	54.58	1	55.20	54.80	4	1,987	0.20%
2024/04/26	1	54.00	0	0.00	54.40	1	1,992	0.05%
2024/04/25	4	54.45	3	54.33	54.10	1	1,977	0.05%
2024/04/24	5	54.74	13.5	54.76	55.20	-8.5	1,957	-0.43%
2024/04/19	3	52.70	0	0.00	52.60	3	1,883	0.16%
2024/04/18	5	54.16	5.3	54.23	53.90	-0.3	1,857	-0.02%
2024/04/17	1	51.30	0	0.00	51.20	1	1,819	0.05%
2024/04/16	1.7	51.82	0	0.00	50.90	1.7	1,817	0.09%
2024/04/15	3	53.53	1	53.10	53.30	2	1,802	0.11%
2024/04/12	4	54.38	0.5	54.70	54.10	3.5	1,799	0.19%
2024/04/11	8	55.26	14	55.14	55.30	-6	1,793	-0.33%
2024/04/10	59.2	53.46	23	55.22	55.20	36.2	1,763	2.05%
2024/04/09	0	0.00	1	52.90	52.40	-1	1,669	-0.06%
2024/04/08	40	51.70	0	0.00	52.00	40	1,654	2.42%
2024/04/03	2	51.60	0	0.00	52.40	2	1,650	0.12%
2024/04/02	1	52.20	0	0.00	52.00	1	1,649	0.06%
2024/04/01	0	0.00	1	52.30	52.80	-1	1,646	-0.06%
2024/03/29	20	50.85	0	0.00	50.60	20	1,632	1.22%
2024/03/27	0	0.00	0	50.90	50.70	0	1,634	0.00%
2024/03/26	27	50.65	2	50.60	50.50	25	1,663	1.50%
2024/03/25	24	50.86	1.5	50.86	50.90	22.5	1,661	1.36%
2024/03/22	2	51.40	0	0.00	51.60	2	1,665	0.12%
2024/03/21	4	51.50	1	51.40	51.50	3	1,669	0.18%
2024/03/20	0	0.00	0	51.50	51.10	0	1,686	0.00%
2024/03/19	1	51.90	0	0.00	51.70	1	1,712	0.06%
2024/03/15	76.5	52.18	10	52.30	51.00	66.5	1,720	3.87%
2024/03/14	0.2	53.00	0	0.00	53.00	0.2	1,702	0.01%
2024/03/13	1	53.30	1	53.70	52.80	0	1,706	0.00%
2024/03/12	0.5	53.50	0	52.90	53.60	0.5	1,704	0.03%
2024/03/11	1	51.80	0	0.00	52.40	1	1,692	0.06%
2024/03/08	1	52.30	2	52.00	52.00	-1	1,684	-0.06%
2024/03/07	2.2	52.84	0	0.00	52.50	2.2	1,671	0.13%
2024/03/06	3	53.53	0	0.00	53.60	3	1,654	0.18%
2024/03/05	2	54.50	0	0.00	54.10	2	1,651	0.12%
2024/03/04	4.2	54.89	0	55.30	54.60	4.2	1,631	0.26%
2024/03/01	86	55.52	0	0.00	55.20	86	1,608	5.35%
2024/02/29	81.2	55.22	3.2	55.64	56.40	78	1,567	4.97%
2024/02/27	50.2	56.17	6	55.95	56.00	44.2	1,517	2.91%
2024/02/26	176.4	56.42	5.5	57.13	57.30	170.9	1,443	11.84%	大買/鉅額交易
2024/02/23	33	54.03	3	54.43	54.60	30	1,284	2.33%
2024/02/22	2	52.45	0	0.00	52.20	2	1,048	0.19%
2024/02/21	0	0.00	1	51.20	51.50	-1	977	-0.10%
2024/02/19	1	52.00	5	52.40	51.90	-4	954	-0.42%
2024/02/16	7	51.19	2	51.40	51.40	5	934	0.54%
2024/02/15	2.3	50.63	0	0.00	50.60	2.3	913	0.25%
2024/02/05	10	50.10	0	0.00	50.80	10	889	1.12%
2024/02/02	22	51.75	1	51.60	51.10	21	870	2.41%
2024/01/31	2	52.60	0	0.00	52.50	2	826	0.24%
2024/01/30	10	52.74	0	0.00	52.50	10	819	1.22%
2024/01/29	6	53.10	0	0.00	53.10	6	813	0.74%
2024/01/25	22	53.65	0	0.00	53.00	22	792	2.77%
2024/01/23	5	53.72	0	0.00	53.90	5	763	0.65%
2024/01/22	4	53.63	0	0.00	53.60	4	748	0.53%
2024/01/19	6	53.30	0	0.00	53.60	6	723	0.83%
2024/01/18	5	54.00	0	0.00	53.50	5	716	0.70%
2024/01/17	17	54.51	4	54.80	54.20	13	706	1.84%
2024/01/16	10.3	56.04	1	55.50	55.50	9.3	688	1.35%
2024/01/15	12	55.70	0	0.00	56.50	12	681	1.76%
2024/01/12	5	56.00	2.1	56.49	56.20	2.9	687	0.42%
2024/01/11	5.1	55.90	0	0.00	56.20	5.1	687	0.73%
2024/01/10	5.2	56.10	0	0.00	56.20	5.2	679	0.77%
2024/01/09	5	57.00	0.1	56.70	56.70	4.9	672	0.73%
2024/01/08	0	0.00	1	57.80	57.30	-1	660	-0.15%
2024/01/05	46	58.20	0	0.00	57.70	46	651	7.07%
2024/01/04	69	58.82	0.3	58.70	58.40	68.8	634	10.83%
2024/01/03	65	59.76	2	59.80	59.50	63	623	10.10%
2024/01/02	40	59.74	0	0.00	59.80	40	619	6.46%
2023/12/29	1	59.90	0	0.00	59.70	1	615	0.16%
2023/12/28	2	60.10	1	59.70	59.80	1	617	0.16%
2023/12/27	1.1	59.70	0.3	59.60	59.60	0.8	618	0.13%
2023/12/26	1.5	60.10	0	0.00	60.10	1.5	632	0.24%
2023/12/22	5.6	59.21	0	0.00	58.90	5.6	614	0.90%
2023/12/21	1.1	58.63	0	0.00	58.70	1.1	605	0.18%
2023/12/20	1	59.50	0	0.00	59.90	1	569	0.18%
2023/12/19	3.1	59.77	5	59.70	59.80	-1.9	558	-0.34%
2023/12/18	1	60.60	0	0.00	60.60	1	537	0.19%
2023/12/15	2	61.10	0	0.00	60.80	2	527	0.38%
2023/12/14	3.5	60.57	0	0.00	60.50	3.5	509	0.69%
2023/12/13	1	61.30	0	0.00	61.20	1	475	0.21%
2023/12/12	1.3	61.82	0	0.00	61.60	1.3	476	0.27%
2023/12/11	0.1	62.20	0	0.00	62.30	0.1	461	0.02%
2023/12/08	0.1	62.50	0	0.00	62.40	0.1	471	0.02%
2023/12/07	1	63.10	0	0.00	63.00	1	466	0.21%
2023/11/30	4	64.25	2	64.40	64.10	2	430	0.46%
2023/11/29	1	63.80	1	64.10	64.00	0	423	0.00%
2023/11/28	0	63.40	1	63.40	63.60	-1	421	-0.23%
2023/11/27	1.1	63.25	0	0.00	63.00	1.1	418	0.26%
2023/11/22	0	0.00	26	63.55	63.60	-26	407	-6.38%
2023/11/21	0	0.00	15.1	63.61	63.50	-15.1	405	-3.71%
2023/11/20	2	63.30	2	63.40	63.60	0	401	0.00%
2023/11/17	2	63.00	0	0.00	63.40	2	400	0.50%
2023/10/26	0	0.00	2	62.70	62.10	-2	516	-0.39%
2023/10/23	0	0.00	6	62.10	61.90	-6	531	-1.13%
2023/10/20	4	61.80	0	0.00	62.30	4	533	0.75%
2023/10/19	2	63.55	0	0.00	63.30	2	532	0.38%
2023/10/18	0.1	65.10	1	64.90	65.30	-0.9	529	-0.18%
2023/10/13	19	65.93	15	65.90	65.90	4	562	0.71%
2023/10/12	2	65.80	0	0.00	66.00	2	572	0.35%
2023/10/11	3	66.20	3	66.20	66.20	0	583	0.00%
2023/10/06	5.1	65.10	0	0.00	65.10	5.1	591	0.86%
2023/10/04	2	65.50	0	0.00	65.40	2	634	0.32%
2023/10/02	4	67.53	1	67.70	67.70	3	633	0.47%
2023/09/28	15	63.90	10	63.90	63.90	5	620	0.81%
2023/09/27	5	63.80	0	0.00	63.90	5	627	0.80%
2023/09/26	6	65.28	0	0.00	65.00	6	634	0.95%
2023/09/22	10	65.55	1	65.00	65.50	9	666	1.35%
2023/09/21	18.1	66.04	1	66.00	66.00	17.1	671	2.55%
2023/09/20	10	66.35	0	0.00	66.50	10	674	1.48%
2023/09/19	10	66.70	0	0.00	66.40	10	687	1.45%
2023/09/15	4	66.38	0	0.00	65.60	4	702	0.57%
2023/09/14	0	0.00	22	66.43	66.60	-22	703	-3.13%
2023/09/13	11	67.65	0	0.00	66.60	11	718	1.53%
2023/09/12	3	66.10	3	66.00	66.00	0	734	0.00%
2023/09/11	0.1	64.70	0	0.00	64.70	0.1	770	0.01%
2023/09/07	0	0.00	1	65.50	65.50	-1	867	-0.12%
2023/09/05	2	66.10	0	0.00	66.10	2	927	0.22%
2023/09/04	10	66.10	0	0.00	66.00	10	934	1.07%
2023/09/01	0	0.00	1	65.70	65.90	-1	942	-0.11%
2023/08/30	1	65.40	0	0.00	65.50	1	950	0.11%
2023/08/29	0	0.00	1	65.40	65.40	-1	956	-0.10%
2023/08/28	0	0.00	0.2	64.70	64.40	-0.2	955	-0.02%
2023/08/25	0	0.00	1	65.00	65.00	-1	958	-0.10%
2023/08/18	2	65.00	2	65.40	65.00	0	966	0.00%
2023/08/17	0	0.00	3	63.43	63.90	-3	951	-0.32%
2023/08/15	0	0.00	4	62.50	63.00	-4	959	-0.42%
2023/08/14	2	62.50	1	62.20	62.40	1	963	0.10%
2023/08/11	0	0.00	1	63.20	63.70	-1	962	-0.10%
2023/08/10	0.1	63.40	0	0.00	63.40	0.1	958	0.01%
2023/08/09	1.2	64.13	0	0.00	64.10	1.2	943	0.12%
2023/08/07	1	65.30	0	0.00	65.40	1	927	0.11%
2023/08/02	0.1	66.30	0	0.00	66.00	0.1	930	0.01%
2023/07/31	4	67.23	0.1	67.60	66.70	3.9	920	0.43%
2023/07/28	2	67.20	5	67.50	67.50	-3	914	-0.33%
2023/07/26	2	66.10	5	66.30	66.20	-3	914	-0.33%
2023/07/25	0.1	66.70	0	0.00	66.70	0.1	913	0.01%
2023/07/24	1	66.50	1	66.50	66.20	0	914	0.00%
2023/07/21	2	67.25	0	0.00	67.10	2	923	0.22%
2023/07/20	3	67.83	0	0.00	67.70	3	935	0.32%
2023/07/19	0.2	67.50	1	67.20	67.10	-0.8	932	-0.09%
2023/07/18	1	66.60	0	0.00	66.40	1	934	0.11%
2023/07/17	0	67.90	0	0.00	67.20	0	929	0.00%
2023/07/13	0.2	68.50	0.1	68.20	67.80	0	921	0.00%
2023/07/12	1	68.20	3	68.40	68.20	-2	919	-0.22%
2023/07/11	22	68.69	0	0.00	68.90	22	929	2.37%
2023/07/10	0	70.50	0	0.00	70.00	0	904	0.00%
2023/07/05	0	0.00	1	71.10	70.80	-1	910	-0.11%
2023/07/03	6	70.55	0.3	70.80	70.50	5.7	898	0.64%
2023/06/30	1	70.90	3	71.77	71.90	-2	884	-0.23%
2023/06/29	2	70.65	0	0.00	70.80	2	873	0.23%
2023/06/28	6.1	70.39	1	70.30	70.60	5.1	876	0.58%
2023/06/27	3	71.00	3	70.50	70.50	0	875	0.00%
2023/06/26	0.1	71.50	0	0.00	71.10	0.1	864	0.01%
2023/06/21	1.2	72.00	0	0.00	72.00	1.2	865	0.13%
2023/06/20	4	71.33	1	71.50	71.40	3	864	0.35%
2023/06/19	5	72.00	0	0.00	71.70	5	864	0.58%
2023/06/16	3	73.37	0	0.00	72.70	3	853	0.35%
2023/06/15	7	74.27	0	0.00	74.40	7	826	0.85%
2023/06/14	7	74.94	14.1	74.82	74.80	-7.1	794	-0.89%
2023/06/13	2	72.85	3	72.70	72.90	-1	746	-0.13%
2023/06/12	8	72.41	0	0.00	72.00	8	729	1.10%
2023/06/09	6	73.02	5	73.70	73.50	1	714	0.14%
2023/05/26	1	70.80	0	0.00	70.60	1	844	0.12%
2023/05/24	2	72.50	1	72.60	72.30	1	852	0.12%
2023/05/22	0	0.00	12	72.33	72.40	-12	882	-1.36%
2023/05/17	0	0.00	11.1	71.41	71.60	-11.1	885	-1.25%
2023/05/16	0	0.00	1	70.30	70.70	-1	888	-0.11%
2023/05/15	1	69.00	0	0.00	69.40	1	889	0.11%
2023/05/12	41	69.90	41	69.90	69.70	0	895	0.00%
2023/05/11	41	69.90	41	69.90	69.90	0	905	0.00%
2023/05/10	0	0.00	11	71.29	71.20	-11	915	-1.20%
2023/05/03	0.2	70.60	0	0.00	70.30	0.2	1,002	0.02%
2023/04/27	1.1	69.52	0	0.00	69.20	1.1	1,077	0.10%
2023/04/26	12.2	67.87	2	68.10	68.80	10.2	1,079	0.94%
2023/04/25	21	70.34	0	0.00	69.00	21	1,073	1.96%
2023/04/24	1	70.70	1	70.90	70.60	0	1,064	0.00%
2023/04/21	5.1	71.21	0	71.72	70.60	5.1	1,066	0.48%
2023/04/20	1	72.00	0	0.00	72.00	1	1,072	0.09%
2023/04/19	1	73.30	0	0.00	73.40	1	1,078	0.09%
2023/04/18	1	74.10	0	0.00	73.30	1	1,094	0.09%
2023/04/17	0	0.00	2	73.75	73.70	-2	1,137	-0.18%
2023/04/14	1	74.00	5	73.78	74.10	-4	1,190	-0.34%
2023/04/13	1	72.90	0	0.00	72.60	1	1,217	0.08%
2023/04/12	0	73.50	6	72.88	73.20	-6	1,243	-0.48%
2023/04/11	2	72.85	0	0.00	72.80	2	1,280	0.16%
2023/04/10	0	73.20	0	0.00	73.00	0	1,290	0.00%
2023/04/06	0	72.00	1	71.80	71.90	-1	1,280	-0.08%
2023/03/31	0	72.40	0	0.00	71.90	0	1,288	0.00%
2023/03/30	0	73.00	1	72.40	72.10	-1	1,292	-0.08%
2023/03/28	1	71.80	0	0.00	71.20	1	1,316	0.08%
2023/03/27	1	72.60	0.2	72.20	72.20	0.8	1,320	0.06%
2023/03/24	0.2	73.49	1	73.50	73.00	-0.8	1,350	-0.06%
2023/03/23	0	72.70	0	0.00	72.70	0	1,349	0.00%
2023/03/22	3	72.10	0	0.00	72.20	3	1,364	0.22%
2023/03/21	0	71.93	0	0.00	71.10	0	1,405	0.00%
2023/03/16	1.1	70.78	8	70.40	70.30	-6.9	1,477	-0.47%
2023/03/13	2	71.85	5.5	72.27	72.80	-3.5	1,495	-0.23%
2023/03/10	6	73.52	7	74.36	73.20	-1	1,505	-0.07%
2023/03/09	5	74.66	0	0.00	74.00	5	1,507	0.33%
2023/03/08	1	75.60	4	75.03	75.40	-3	1,513	-0.20%
2023/03/07	0	0.00	1	73.50	73.50	-1	1,513	-0.07%
2023/03/06	0	0.00	1	72.60	72.80	-1	1,524	-0.07%
2023/03/03	2	72.00	0	0.00	71.70	2	1,525	0.13%
2023/03/02	0	0.00	1	72.10	71.10	-1	1,545	-0.06%
2023/02/24	1	72.50	0	72.50	72.40	1	1,546	0.06%
2023/02/22	3	72.57	0	0.00	72.50	3	1,573	0.19%
2023/02/21	2.2	74.23	1	74.59	73.70	1.2	1,575	0.07%
2023/02/20	2	73.15	0	0.00	73.50	2	1,573	0.13%
2023/02/17	1	72.70	0	0.00	72.60	1	1,605	0.06%
2023/02/16	0.1	72.60	0	0.00	72.60	0.1	1,670	0.00%
2023/02/15	2	72.20	3	72.10	72.20	-1	1,781	-0.06%
2023/02/14	2	71.85	0	0.00	71.60	2	1,841	0.11%
2023/02/13	0	0.00	2	72.20	71.90	-2	1,864	-0.11%
2023/02/10	0.1	72.43	1	72.30	72.40	-0.9	1,901	-0.05%
2023/02/09	1	72.90	0	0.00	72.90	1	1,908	0.05%
2023/02/08	1	72.10	0	0.00	72.40	1	1,903	0.05%
2023/02/07	1	72.30	0	0.00	72.40	1	1,897	0.05%
2023/02/06	0	0.00	2	73.20	73.10	-2	1,892	-0.11%
2023/02/03	1	74.10	0	0.00	73.70	1	1,917	0.05%
2023/01/31	8	72.36	2	72.30	72.00	6	1,916	0.31%
2023/01/30	1	71.70	5	71.98	71.60	-4	1,917	-0.21%
2023/01/16	0.1	68.00	0	0.00	68.40	0.1	1,944	0.00%
2023/01/13	40	67.80	1	67.60	68.30	39	2,011	1.94%
2023/01/10	13	67.98	0	0.00	67.80	13	2,175	0.60%
2023/01/09	1	67.70	0	0.00	67.60	1	2,221	0.05%
2023/01/05	11.1	67.47	1	67.90	66.30	10.1	2,256	0.45%
2023/01/04	46.1	65.70	0	0.00	65.70	46.1	2,250	2.05%
2023/01/03	3	67.00	1	66.50	67.00	2	2,251	0.09%
2022/12/30	2	67.30	0	0.00	67.00	2	2,274	0.09%
2022/12/29	4.1	67.02	0	0.00	66.80	4.1	2,311	0.18%
2022/12/28	0.2	69.65	50	69.41	69.10	-49.8	2,325	-2.14%
2022/12/27	2	70.80	0	0.00	70.60	2	2,379	0.08%
2022/12/23	0	0.00	8	69.50	70.40	-8	2,535	-0.32%
2022/12/22	1	70.00	0	0.00	70.80	1	2,615	0.04%
2022/12/21	0.5	70.50	0	0.00	70.00	0.5	2,716	0.02%
2022/12/20	3	71.40	1.1	70.88	70.50	1.9	2,824	0.07%
2022/12/19	3	72.73	0	0.00	72.70	3	2,875	0.10%
2022/12/16	2	74.20	0	0.00	73.40	2	2,918	0.07%
2022/12/15	2	76.30	2	76.30	76.10	0	2,919	0.00%
2022/12/14	1	76.40	2	76.20	76.30	-1	2,938	-0.03%
2022/12/13	0	0.00	3	76.63	76.20	-3	2,997	-0.10%
2022/12/12	8.1	76.15	7	76.79	77.20	1.1	3,025	0.04%
2022/12/09	2	74.70	3	74.10	74.10	-1	3,037	-0.03%
2022/12/08	0	0.00	1	73.60	74.10	-1	3,216	-0.03%
2022/12/07	3	73.53	5	73.14	72.60	-2	3,444	-0.06%
2022/12/06	3	74.23	2	74.95	73.60	1	3,546	0.03%
2022/12/05	0	0.00	1	75.80	75.50	-1	3,605	-0.03%
2022/12/02	1	75.80	0	0.00	75.80	1	3,686	0.03%
2022/12/01	7	74.93	1	75.10	75.00	6	3,694	0.16%
2022/11/30	1	74.60	1	75.20	75.00	0	3,685	0.00%
2022/11/29	8	75.41	2	74.75	75.30	6	3,713	0.16%
2022/11/28	1	73.30	2	73.60	73.40	-1	3,765	-0.03%
2022/11/25	5	72.96	1	73.40	72.60	4	3,804	0.11%
2022/11/24	1.1	72.93	11	73.70	72.80	-10	3,860	-0.26%
2022/11/23	1	72.00	1	72.20	72.20	0	3,982	0.00%
2022/11/22	0.1	71.40	2	71.30	71.50	-1.9	4,188	-0.05%
2022/11/21	1	72.60	0	0.00	71.50	1	4,266	0.02%
2022/11/18	5	72.96	2	72.85	71.70	3	4,257	0.07%
2022/11/17	0	0.00	1	72.30	72.20	-1	4,239	-0.02%
2022/11/16	0	0.00	1	72.40	71.50	-1	4,242	-0.02%
2022/11/15	2	71.40	0	0.00	72.10	2	4,247	0.05%
2022/11/14	1	71.20	4	72.15	73.10	-3	4,220	-0.07%
2022/11/11	16	72.34	1	73.10	71.50	15	4,185	0.36%
2022/11/10	8	77.06	1	75.00	74.60	7	4,083	0.17%
2022/11/09	2	77.10	2	77.70	77.60	0	4,021	0.00%
2022/11/08	1	77.10	2	78.30	76.00	-1	4,008	-0.02%
2022/11/07	0	0.00	1	76.20	76.60	-1	4,009	-0.02%
2022/11/04	1	75.30	0	0.00	75.70	1	4,017	0.02%
2022/11/03	0	0.00	1	76.00	76.00	-1	4,018	-0.02%
2022/11/01	2	74.30	14	75.57	76.50	-12	4,059	-0.30%
2022/10/31	0	0.00	1	74.70	74.80	-1	4,049	-0.02%
2022/10/28	3	74.10	0	0.00	73.50	3	4,073	0.07%
2022/10/27	6	76.57	2	75.80	77.50	4	4,062	0.10%
2022/10/26	1	75.90	0	0.00	75.70	1	4,110	0.02%
2022/10/25	11	76.08	2	75.45	75.90	9	4,158	0.22%
2022/10/24	21	74.72	4	74.98	74.80	17	4,229	0.40%
2022/10/21	3	72.93	1	74.50	74.00	2	4,204	0.05%
2022/10/20	2.1	72.22	6	72.92	72.10	-3.9	4,139	-0.09%
2022/10/19	2	75.00	2	76.00	74.60	0	4,066	0.00%
2022/10/18	6	76.07	3	76.50	76.90	3	4,015	0.07%
2022/10/17	3	77.43	2	77.30	77.80	1	4,016	0.02%
2022/10/14	0	0.00	2	82.05	81.50	-2	3,965	-0.05%
2022/10/13	12	81.08	2	79.55	79.40	10	3,979	0.25%
2022/10/12	0	0.00	1	83.80	84.20	-1	3,953	-0.03%
2022/10/11	37	84.89	1	83.50	83.70	36	3,950	0.91%
2022/10/07	11.1	87.29	37	87.46	87.30	-25.9	3,930	-0.66%
2022/10/06	3	92.00	2	92.30	90.50	1	3,886	0.03%
2022/10/04	2	92.10	2.1	92.73	92.40	-0.1	3,826	0.00%
2022/10/03	2	91.45	0	0.00	90.60	2	3,793	0.05%
2022/09/30	21.1	89.13	20.2	85.91	91.50	0.9	3,754	0.02%
2022/09/29	12	91.56	104.1	93.44	91.20	-92.1	3,650	-2.52%	大賣/
2022/09/28	16	92.46	4.1	93.24	90.20	11.9	3,571	0.33%
2022/09/27	8	91.55	7	91.90	93.50	1	3,465	0.03%
2022/09/26	0.2	90.00	2	89.00	88.20	-1.8	3,349	-0.05%
2022/09/22	1	92.80	18	92.12	94.00	-17	3,260	-0.52%
2022/09/21	6	94.10	0	0.00	92.70	6	3,239	0.19%
2022/09/20	14	94.59	6.2	94.73	93.70	7.8	3,213	0.24%
2022/09/19	1	93.70	1	93.10	92.90	0	3,153	0.00%
2022/09/16	2.1	94.32	9	94.40	92.50	-6.9	3,086	-0.22%
2022/09/15	14	95.31	6	95.70	93.80	8	3,022	0.26%
2022/09/14	11	93.61	58	96.01	95.00	-47	2,843	-1.65%
2022/09/13	3	91.17	22.6	91.32	92.10	-19.6	2,618	-0.75%
2022/09/12	19	90.71	4	90.50	90.30	15	2,510	0.60%
2022/09/08	3	87.87	18	88.92	89.50	-15	2,434	-0.62%
2022/09/07	4	83.85	2	85.75	85.60	2	2,340	0.09%
2022/09/06	2	85.35	2.1	85.01	84.40	-0.1	2,307	-0.01%
2022/09/05	5.9	85.10	0	0.00	84.10	5.9	2,287	0.26%
2022/09/02	18.1	88.84	30.1	88.78	87.60	-12	2,233	-0.54%
2022/09/01	18	87.98	12.1	88.40	88.10	6	2,120	0.28%
2022/08/31	3	87.43	3	87.90	87.80	0	2,064	0.00%
2022/08/30	13	88.62	9	88.91	87.20	4	1,991	0.20%
2022/08/29	11	85.35	15	86.55	88.00	-4	1,842	-0.22%
2022/08/26	0	0.00	5	85.72	86.10	-5	1,628	-0.31%
2022/08/25	0	0.00	1	78.60	78.30	-1	1,532	-0.07%
2022/08/23	0	0.00	1	76.90	76.80	-1	1,515	-0.07%
2022/08/22	8	76.76	7	75.63	75.50	1	1,508	0.07%
2022/08/19	0	0.00	2	79.25	79.40	-2	1,487	-0.13%
2022/08/18	2	78.45	3	79.43	79.90	-1	1,474	-0.07%
2022/08/17	0	0.00	1	77.10	77.20	-1	1,445	-0.07%
2022/08/15	2	76.35	1	77.10	76.60	1	1,428	0.07%
2022/08/12	2	76.85	1	76.90	76.30	1	1,423	0.07%
2022/08/05	2	79.80	2	80.35	80.20	0	1,330	0.00%
2022/08/04	2	79.95	2	80.20	80.00	0	1,320	0.00%
2022/08/03	6	82.07	6	82.08	82.20	0	1,284	0.00%
2022/08/02	1	81.80	4	81.85	82.00	-3	1,265	-0.24%
2022/08/01	19	81.69	18	82.62	80.80	1	1,202	0.08%
2022/07/29	3	80.27	5	80.66	81.40	-2	1,127	-0.18%
2022/07/28	2	74.90	0	0.00	74.70	2	1,008	0.20%
2022/07/27	0	0.00	1	75.00	75.10	-1	996	-0.10%
2022/07/25	0	0.00	2	74.55	74.80	-2	980	-0.20%
2022/07/22	1	73.60	2	75.95	74.10	-1	968	-0.10%
2022/07/21	2	75.05	2	75.15	74.70	0	925	0.00%
2022/07/20	2	74.75	4	76.48	76.00	-2	910	-0.22%
2022/07/19	1	74.30	0	0.00	74.60	1	882	0.11%
2022/07/18	1	74.80	0	0.00	75.20	1	856	0.12%
2022/07/15	1	71.60	5	71.44	73.90	-4	821	-0.49%
2022/07/14	0	0.00	5	68.04	70.10	-5	779	-0.64%
2022/07/13	8	68.41	8	68.35	68.00	0	759	0.00%
2022/07/12	5	67.90	6	66.68	68.20	-1	726	-0.14%
2022/07/11	3	63.70	21	65.27	66.80	-18	698	-2.58%
2022/07/07	2	58.50	2	59.20	59.90	0	672	0.00%
2022/07/06	10	58.30	0	0.00	58.60	10	678	1.47%
2022/07/05	9	59.16	0	0.00	59.10	9	682	1.32%
2022/06/30	6	61.43	0	0.00	61.20	6	672	0.89%
2022/06/28	4	66.23	0	0.00	66.20	4	655	0.61%
2022/06/27	3	66.80	1	67.40	67.20	2	661	0.30%
2022/06/23	2	66.75	0	0.00	66.50	2	643	0.31%
2022/06/22	18	68.18	10	67.53	67.20	8	630	1.27%
2022/06/21	1	68.70	1	69.20	69.30	0	623	0.00%
2022/06/20	1	69.50	0	0.00	69.10	1	615	0.16%
2022/06/16	5	75.12	0	0.00	73.20	5	605	0.83%
2022/06/15	0	0.00	1	75.00	74.90	-1	607	-0.16%
2022/06/14	1	72.60	0	0.00	73.70	1	604	0.17%
2022/06/13	1	74.10	0	0.00	73.90	1	602	0.17%
2022/06/09	1	74.90	0	0.00	74.90	1	597	0.17%
2022/06/08	2	74.50	0	74.40	74.10	2	591	0.34%
2022/06/02	0	0.00	8	74.79	74.90	-8	624	-1.28%
2022/06/01	8	75.64	0	0.00	75.30	8	645	1.24%
2022/05/30	0	0.00	1	74.70	75.00	-1	645	-0.16%
2022/05/26	3	72.90	0	0.00	72.90	3	629	0.48%
2022/05/24	0	0.00	1	73.10	72.20	-1	633	-0.16%
2022/05/23	1	73.20	0	0.00	73.20	1	629	0.16%
2022/05/20	0.1	71.80	1	72.20	73.50	-0.9	630	-0.14%
2022/05/19	0	0.00	2	70.80	71.00	-2	618	-0.32%
2022/05/16	1	70.60	0	0.00	69.10	1	599	0.17%
2022/05/13	2	69.35	1	69.90	69.90	1	598	0.17%
2022/05/12	0	0.00	3	71.10	69.90	-3	591	-0.51%
2022/05/11	1	73.00	0	0.00	73.00	1	586	0.17%
2022/05/10	2.7	72.16	0	0.00	72.50	2.7	590	0.46%
2022/05/09	1	74.80	0	0.00	73.50	1	589	0.17%
2022/05/04	2	75.45	0	0.00	74.80	2	601	0.33%
2022/04/29	1	75.60	0	0.00	75.60	1	640	0.16%
2022/04/28	1	75.20	1	75.00	75.30	0	666	0.00%
2022/04/21	1	78.60	1	78.90	78.60	0	692	0.00%
2022/04/19	1	76.10	1	77.00	77.00	0	689	0.00%
2022/04/18	1	76.60	0	0.00	76.80	1	686	0.15%
2022/04/15	0	0.00	1	78.30	78.20	-1	700	-0.14%
2022/04/14	0	0.00	1	79.30	79.30	-1	707	-0.14%
2022/04/13	1	78.50	0	0.00	78.20	1	726	0.14%
2022/04/12	15	77.17	0	0.00	76.80	15	730	2.05%
2022/04/11	1	78.50	3	78.60	78.50	-2	720	-0.28%
2022/04/08	1	78.00	1	77.90	78.80	0	713	0.00%
2022/04/07	0	0.00	5	79.30	79.10	-5	699	-0.72%
2022/04/06	3	80.40	0	0.00	80.20	3	697	0.43%
2022/04/01	0.2	80.90	0	0.00	81.30	0.2	700	0.03%
2022/03/31	0	81.20	0	0.00	81.50	0	701	0.00%
2022/03/29	0	0.00	3	79.37	79.90	-3	694	-0.43%
2022/03/28	1	77.40	0	0.00	78.00	1	688	0.15%
2022/03/25	10	77.80	0	0.00	78.00	10	697	1.43%
2022/03/24	2	78.15	0	0.00	78.40	2	697	0.29%
2022/03/23	0	0.00	2	79.00	79.30	-2	695	-0.29%
2022/03/22	2	78.00	1	78.00	78.70	1	696	0.14%
2022/03/21	4	76.90	0	0.00	77.50	4	693	0.58%
2022/03/14	0	0.00	1	76.50	76.80	-1	702	-0.14%
2022/03/11	0.1	76.80	0	0.00	76.80	0.1	706	0.01%
2022/03/10	1	78.10	1	78.10	76.80	0	706	0.00%
2022/03/09	0	0.00	2	74.70	75.50	-2	703	-0.28%
2022/03/08	2.3	74.30	0	0.00	73.00	2.3	709	0.32%
2022/03/07	3.1	76.61	0	0.00	76.60	3.1	683	0.45%
2022/03/04	2.1	78.97	1	79.20	78.80	1.1	667	0.16%
2022/03/03	1	79.90	0	0.00	80.20	1	668	0.15%
2022/03/01	0	0.00	1	80.50	80.50	-1	690	-0.14%
2022/02/25	1	79.40	0	0.00	79.30	1	703	0.14%
2022/02/24	1.3	79.19	2	79.20	79.30	-0.7	710	-0.10%
2022/02/23	1	81.10	0	0.00	80.80	1	709	0.14%
2022/02/22	0.3	81.00	0	0.00	80.80	0.3	715	0.04%
2022/02/21	0	0.00	1	81.40	81.80	-1	714	-0.14%
2022/02/18	0.1	81.52	0	0.00	81.40	0.1	719	0.01%
2022/02/17	1	82.30	0	0.00	81.90	1	722	0.14%
2022/02/14	2	81.00	1	81.50	81.40	1	751	0.13%
2022/02/11	0.2	82.50	4	82.20	82.30	-3.9	764	-0.50%
2022/02/10	6	83.80	0	0.00	83.30	6	759	0.79%
2022/02/09	2	83.30	0	0.00	84.40	2	759	0.26%
2022/02/08	2	83.10	0	0.00	83.10	2	757	0.26%
2022/02/07	1	82.10	0	0.00	83.10	1	774	0.13%
2022/01/26	2	81.95	1	82.20	82.40	1	778	0.13%
2022/01/25	1	82.10	2	81.80	81.80	-1	801	-0.12%
2022/01/24	0.2	82.60	0.1	82.70	83.20	0.1	796	0.01%
2022/01/21	9.5	84.14	2	83.70	83.80	7.5	773	0.97%
2022/01/20	3.1	85.71	2	85.50	85.90	1.1	750	0.15%
2022/01/19	1	86.60	0	0.00	86.60	1	744	0.13%
2022/01/17	1	86.60	0	0.00	88.50	1	762	0.13%
2022/01/14	0	0.00	1	86.30	87.30	-1	754	-0.13%
2022/01/10	4	88.63	0	0.00	89.40	4	744	0.54%
2022/01/07	1	90.00	0	0.00	90.00	1	729	0.14%
2022/01/06	1	93.00	1	93.00	91.50	0	725	0.00%
2022/01/05	4	91.70	1	91.40	91.50	3	697	0.43%
2022/01/04	0	0.00	20	90.85	90.80	-20	693	-2.89%
2022/01/03	1	90.50	0	0.00	90.60	1	692	0.14%
2021/12/30	0.1	90.70	1	91.30	91.30	-0.9	690	-0.13%
2021/12/27	0	0.00	0	90.80	90.60	0	703	0.00%
2021/12/23	1	90.80	0	0.00	90.90	1	707	0.14%
2021/12/22	0	91.40	0	0.00	91.00	0	727	0.00%
2021/12/21	0	0.00	2	91.15	91.60	-2	730	-0.27%
2021/12/17	0	0.00	2	89.90	90.30	-2	729	-0.27%
2021/12/16	0	0.00	1	90.00	90.10	-1	725	-0.14%
2021/12/10	0.1	90.50	0	0.00	90.90	0.1	724	0.01%
2021/12/09	1	90.30	2	90.50	90.50	-1	720	-0.14%
2021/12/08	1.1	90.95	1	91.90	91.10	0.1	720	0.01%
2021/12/07	3	90.77	1	90.90	90.90	2	750	0.27%
2021/12/06	3	90.50	0	0.00	90.50	3	750	0.40%
2021/12/02	2	90.25	1	90.50	90.90	1	764	0.13%
2021/11/30	0	0.00	2	91.75	92.20	-2	770	-0.26%
2021/11/29	1	89.80	0	0.00	90.00	1	769	0.13%
2021/11/25	4	91.53	1	91.30	91.40	3	758	0.40%
2021/11/24	0	0.00	4	91.80	92.20	-4	749	-0.53%
2021/11/23	5	93.92	4	93.10	93.30	1	737	0.14%
2021/11/22	0	0.00	5	94.22	94.90	-5	734	-0.68%
2021/11/19	2	93.80	0	0.00	94.00	2	732	0.27%
2021/11/17	5	94.18	0	0.00	94.50	5	729	0.69%
2021/11/15	4	93.50	0	0.00	94.10	4	735	0.54%
2021/11/12	1	95.00	0	0.00	93.90	1	735	0.14%
2021/11/11	2	94.75	0	0.00	95.00	2	735	0.27%
2021/11/10	53	93.77	4	93.70	94.30	49	731	6.70%
2021/11/08	7	97.01	1	96.40	95.70	6	734	0.82%
2021/11/05	2	97.05	2	97.50	97.60	0	737	0.00%
2021/11/04	0	0.00	3	98.33	98.40	-3	774	-0.39%
2021/11/03	1	97.50	0	0.00	96.70	1	758	0.13%
2021/11/02	3	96.43	2	97.35	96.70	1	751	0.13%
2021/11/01	0	0.00	1	95.00	95.30	-1	739	-0.14%
2021/10/29	0	0.00	2	93.50	93.70	-2	731	-0.27%
2021/10/28	0	0.00	1	94.60	94.30	-1	739	-0.14%
2021/10/27	0	0.00	0.2	93.80	94.30	-0.2	745	-0.03%
2021/10/26	3	93.57	1	94.10	94.70	2	744	0.27%
2021/10/22	1	90.31	1.2	90.20	90.80	-0.2	744	-0.02%
2021/10/21	1	92.10	1	92.80	91.20	0	765	0.00%
2021/10/19	0	0.00	2	91.50	91.30	-2	777	-0.26%
2021/10/18	1.1	89.51	0	0.00	89.60	1.1	788	0.13%
2021/10/15	1	90.80	0.2	90.30	90.90	0.8	877	0.09%
2021/10/14	1	89.00	0.3	89.50	90.00	0.7	886	0.08%
2021/10/13	2	89.55	0	0.00	89.70	2	901	0.22%
2021/10/12	1.1	89.43	0	0.00	89.50	1.1	912	0.12%
2021/10/08	0	0.00	22	88.56	88.40	-22	917	-2.40%
2021/10/07	0	0.00	14	89.37	89.40	-14	936	-1.50%
2021/10/06	0	0.00	5	88.16	88.10	-5	957	-0.52%
2021/10/05	1	88.80	3	85.43	89.10	-2	1,003	-0.20%
2021/10/04	6	86.88	3	87.10	86.90	3	1,020	0.29%
2021/10/01	0	0.00	3	88.60	88.50	-3	1,041	-0.29%
2021/09/29	39	89.41	23	89.11	89.10	16	1,067	1.50%
2021/09/28	1	91.80	1	92.90	91.80	0	1,064	0.00%
2021/09/24	5	92.70	2	94.00	93.00	3	1,088	0.28%
2021/09/23	1	93.80	0.1	93.30	93.30	0.9	1,120	0.08%
2021/09/22	2	93.50	10	94.20	93.20	-8	1,164	-0.69%
2021/09/17	2	96.75	1	96.60	96.30	1	1,221	0.08%
2021/09/16	3	96.20	2	96.60	95.80	1	1,350	0.07%
2021/09/15	0	0.00	1	96.50	97.00	-1	1,468	-0.07%
2021/09/14	0	0.00	4	95.20	96.50	-4	1,578	-0.25%
2021/09/10	0	96.80	35	96.89	96.10	-35	1,640	-2.13%
2021/09/09	32	91.01	1	91.90	92.10	31	1,621	1.91%
2021/09/08	3	93.60	0.5	92.90	92.00	2.5	1,622	0.15%
2021/09/07	1	94.70	0	0.00	94.90	1	1,618	0.06%
2021/09/06	1	96.80	1	97.90	96.40	0	1,637	0.00%
2021/09/03	0	0.00	0	96.30	96.50	0	1,678	0.00%
2021/09/02	0	0.00	1	96.00	96.00	-1	1,750	-0.06%
2021/08/31	1	93.60	1	96.10	95.80	0	1,755	0.00%
2021/08/26	2	95.55	0	0.00	94.60	2	1,764	0.11%
2021/08/25	1	96.00	3	97.00	96.80	-2	1,766	-0.11%
2021/08/24	0	0.00	0.1	94.30	93.80	-0.1	1,760	0.00%
2021/08/23	0	0.00	1	93.90	95.00	-1	1,775	-0.06%
2021/08/20	0	92.90	0	0.00	92.20	0	1,777	0.00%
2021/08/18	0	0.00	1	94.50	94.50	-1	1,785	-0.06%
2021/08/16	3	93.43	7	92.96	92.50	-4	1,795	-0.22%
2021/08/13	1	95.50	1	96.20	95.50	0	1,795	0.00%
2021/08/11	1	93.70	0	0.00	94.00	1	1,801	0.06%
2021/08/10	9	94.37	14	94.53	94.50	-5	1,809	-0.28%
2021/08/09	1	97.10	0	0.00	97.00	1	1,807	0.06%
2021/08/06	2	99.30	17	99.00	99.00	-15	1,833	-0.82%
2021/08/05	1	99.30	3	99.70	99.60	-2	1,875	-0.11%
2021/08/04	0	0.00	5	97.60	97.70	-5	1,927	-0.26%
2021/07/30	1.1	97.62	2	98.90	97.30	-0.9	2,001	-0.04%
2021/07/29	0	0.00	1	98.40	97.60	-1	2,012	-0.05%
2021/07/28	5	96.44	0	0.00	97.10	5	2,014	0.25%
2021/07/27	8	99.19	1	98.60	98.60	7	2,051	0.34%
2021/07/23	1	101.00	2	102.25	101.00	-1	2,068	-0.05%
2021/07/22	1	102.00	2	104.50	102.00	-1	2,081	-0.05%
2021/07/21	7.1	104.43	6	103.67	103.50	1.1	2,089	0.05%
2021/07/20	1	99.80	5	100.50	100.00	-4	2,023	-0.20%
2021/07/19	2	100.75	3.2	100.84	101.50	-1.2	2,054	-0.06%
2021/07/16	10	102.00	0	0.00	101.50	10	2,104	0.48%
2021/07/15	5	102.50	0	0.00	103.00	5	2,137	0.23%
2021/07/14	0	0.00	0	102.00	101.00	0	2,157	0.00%
2021/07/13	1	104.50	0	0.00	103.50	1	2,182	0.05%
2021/07/12	13	104.04	18	105.14	103.50	-5	2,171	-0.23%
2021/07/09	0	0.00	7	108.64	108.00	-7	2,140	-0.33%
2021/07/08	2.1	111.90	5	111.60	110.50	-2.9	2,157	-0.13%
2021/07/07	1.1	109.95	1.2	110.42	110.50	-0.1	2,157	0.00%
2021/07/06	1	109.00	7	107.64	107.50	-6	2,191	-0.27%
2021/07/05	2	108.25	1	108.00	108.50	1	2,221	0.05%
2021/07/02	4	106.13	0	0.00	107.00	4	2,226	0.18%
2021/07/01	3	105.83	1	105.50	105.00	2	2,250	0.09%
2021/06/30	10	107.05	0	0.00	107.50	10	2,271	0.44%
2021/06/29	2	111.00	1	112.00	111.00	1	2,284	0.04%
2021/06/28	1	110.00	82	111.02	114.00	-81	2,256	-3.59%
2021/06/25	2	111.00	34.1	113.60	112.00	-32.1	2,233	-1.44%
2021/06/24	2	110.50	1	111.00	110.00	1	2,135	0.05%
2021/06/23	38	106.70	27.2	106.95	109.00	10.8	2,046	0.53%
2021/06/22	0	0.00	5	101.90	100.50	-5	1,992	-0.25%
2021/06/21	1	100.50	2	97.70	100.50	-1	2,005	-0.05%
2021/06/18	0	0.00	2	98.05	98.90	-2	2,029	-0.10%
2021/06/17	0	0.00	3	97.10	97.00	-3	2,087	-0.14%
2021/06/16	0.1	97.60	0	0.00	97.00	0.1	2,100	0.00%
2021/06/15	5	97.66	0	0.00	96.80	5	2,124	0.24%
2021/06/11	15	97.94	0	0.00	98.20	15	2,107	0.71%
2021/06/10	6	97.08	8	98.19	99.10	-2	2,063	-0.10%
2021/06/09	4	94.90	0	0.00	94.00	4	1,993	0.20%
2021/06/08	0	0.00	13.4	94.71	94.90	-13.4	1,996	-0.67%
2021/06/07	5	93.90	10	93.66	93.30	-5	2,019	-0.25%
2021/06/04	10.2	95.58	3.2	95.17	94.90	7	2,058	0.34%
2021/06/03	13	94.73	0	0.00	94.40	13	2,101	0.62%
2021/06/02	4	94.40	8	95.03	94.80	-4	2,143	-0.19%
2021/06/01	0	0.00	8	94.79	94.70	-8	2,151	-0.37%
2021/05/31	6	94.35	2	95.05	93.90	4	2,165	0.18%
2021/05/28	15	93.61	1	93.30	92.60	14	2,174	0.64%
2021/05/27	0	0.00	19	91.75	92.00	-19	2,208	-0.86%
2021/05/26	4	91.08	0	0.00	91.10	4	2,234	0.18%
2021/05/25	2	93.80	19.2	93.66	92.50	-17.2	2,245	-0.77%
2021/05/24	0	0.00	11.1	91.06	91.50	-11.1	2,246	-0.49%
2021/05/21	51	91.53	21.2	90.37	91.60	29.8	2,271	1.31%
2021/05/20	1	88.60	2.2	88.75	89.00	-1.2	2,331	-0.05%
2021/05/19	3	87.60	1	87.80	87.50	2	2,370	0.08%
2021/05/18	0	0.00	0.2	87.80	88.10	-0.2	2,389	-0.01%
2021/05/17	7.3	82.20	15	83.14	82.80	-7.8	2,421	-0.32%
2021/05/14	5	88.00	3.2	89.53	87.00	1.8	2,456	0.07%
2021/05/13	1.6	85.39	10	85.22	88.00	-8.4	2,511	-0.33%
2021/05/12	9.4	89.65	1	87.30	89.00	8.4	2,567	0.33%
2021/05/11	94.1	94.31	6	96.50	93.30	88.1	2,528	3.48%
2021/05/10	47	99.45	10	100.00	99.30	37	2,521	1.47%
2021/05/07	6.4	98.81	79.1	99.87	100.50	-72.7	2,587	-2.81%
2021/05/06	11.1	96.77	61	97.17	97.30	-49.9	2,692	-1.85%
2021/05/05	1.2	98.87	40	98.05	96.60	-38.8	2,989	-1.30%
2021/05/04	2.4	97.89	191	97.61	97.60	-188.7	3,064	-6.16%	大賣/鉅額交易
2021/05/03	9.2	101.59	75	100.93	100.50	-65.8	3,043	-2.16%
2021/04/29	1	102.50	0	0.00	103.50	1	3,042	0.03%
2021/04/28	1.1	102.55	90	102.50	102.50	-88.9	3,081	-2.88%
2021/04/26	140.1	103.43	0	0.00	104.00	140.1	3,145	4.45%	大買/鉅額交易
2021/04/23	4.2	104.13	5	103.60	104.00	-0.8	3,172	-0.03%
2021/04/22	32.1	105.90	32	104.89	105.00	0.1	3,236	0.00%
2021/04/21	1	107.50	2	108.00	108.50	-1	3,363	-0.03%
2021/04/20	5	109.60	0	0.00	110.50	5	3,374	0.15%
2021/04/19	122.1	109.05	16	108.97	109.00	106.1	3,434	3.09%	大買/鉅額交易
2021/04/14	51	111.45	45	111.78	112.50	6	3,689	0.16%
2021/04/13	2	113.50	6	113.50	112.50	-4	3,914	-0.10%
2021/04/12	7	112.43	2	113.50	111.00	5	4,282	0.12%
2021/04/09	0	0.00	2	117.25	117.00	-2	4,324	-0.05%
2021/04/08	0	0.00	3	116.17	116.00	-3	4,300	-0.07%
2021/04/07	0	0.00	2	116.50	117.00	-2	4,282	-0.05%
2021/04/06	2	116.00	6	116.58	116.50	-4	4,293	-0.09%
2021/04/01	1.1	117.95	1	118.00	114.00	0.1	4,281	0.00%
2021/03/31	2	115.00	0	0.00	116.00	2	4,257	0.05%
2021/03/30	0	0.00	1	115.50	115.00	-1	4,288	-0.02%
2021/03/29	0.2	114.00	0	0.00	114.50	0.2	4,268	0.00%
2021/03/26	1	111.00	1	112.50	112.50	0	4,265	0.00%
2021/03/25	7	113.79	0	0.00	110.50	7	4,334	0.16%
2021/03/24	0	0.00	1	114.50	114.00	-1	4,344	-0.02%
2021/03/23	2	112.75	4	113.13	114.00	-2	4,355	-0.05%
2021/03/22	0	0.00	5	110.80	112.50	-5	4,360	-0.11%
2021/03/18	3.2	108.53	1	108.00	108.50	2.2	4,423	0.05%
2021/03/17	0.1	110.00	0	0.00	109.50	0.1	4,611	0.00%
2021/03/16	0.4	109.50	1	109.00	110.00	-0.6	4,647	-0.01%
2021/03/15	0.1	109.50	1	109.00	109.00	-0.9	4,721	-0.02%
2021/03/12	0	0.00	0.2	108.50	109.50	-0.2	4,765	0.00%
2021/03/11	2	108.00	0	0.00	108.00	2	4,908	0.04%
2021/03/10	5	108.80	0	0.00	107.50	5	5,168	0.10%
2021/03/09	54	105.20	1	107.50	107.50	53	5,211	1.02%
2021/03/08	8	111.19	2	111.00	109.00	6	5,196	0.12%
2021/03/05	2	112.00	1.1	113.00	113.00	0.9	5,167	0.02%
2021/03/04	4	112.88	2	113.75	113.50	2	5,167	0.04%
2021/03/03	3	112.17	5	112.40	114.50	-2	5,170	-0.04%
2021/03/02	7	114.07	0	0.00	113.00	7	5,188	0.13%
2021/02/26	0	0.00	0.2	115.72	116.00	-0.2	5,239	0.00%
2021/02/25	2.2	114.86	0	0.00	115.00	2.2	5,236	0.04%
2021/02/24	2	116.00	1	116.00	115.00	1	5,220	0.02%
2021/02/23	44.1	115.97	8.1	115.69	115.50	36	5,201	0.69%
2021/02/22	4.1	115.27	4	116.88	117.50	0.1	5,183	0.00%
2021/02/19	4	115.64	1	116.50	116.00	3	5,128	0.06%
2021/02/18	6	118.67	3	118.50	118.50	3	5,090	0.06%
2021/02/17	1	119.50	1.1	118.63	120.00	-0.1	5,073	0.00%
2021/02/05	7	119.64	3.1	120.95	119.00	3.9	5,091	0.08%
2021/02/04	5	119.60	25.1	121.47	120.00	-20.1	5,029	-0.40%
2021/02/03	8	118.94	7	121.00	118.50	1	4,958	0.02%
2021/02/02	1	116.50	3	116.83	116.00	-2	4,894	-0.04%
2021/02/01	5	113.40	1	113.50	113.50	4	4,912	0.08%
2021/01/29	10	118.45	7	116.21	115.00	3	4,878	0.06%
2021/01/28	10	120.75	15	120.70	119.50	-5	4,799	-0.10%
2021/01/27	65.2	126.74	66	126.26	125.00	-0.8	4,685	-0.02%
2021/01/26	8	119.38	8	120.13	119.00	0	4,379	0.00%
2021/01/25	5	116.30	4	118.01	117.50	1	4,311	0.02%
2021/01/22	5	118.30	30	118.68	119.00	-25	4,302	-0.58%
2021/01/21	3	118.33	5	119.60	119.00	-2	4,282	-0.05%
2021/01/20	9	117.72	3	115.67	115.00	6	4,245	0.14%
2021/01/19	6	120.25	5	119.70	118.50	1	4,208	0.02%
2021/01/18	6	118.25	0	0.00	119.50	6	4,185	0.14%
2021/01/15	16	123.22	6	121.67	120.50	10	4,171	0.24%
2021/01/14	190.1	123.52	12	124.63	125.00	178.1	4,089	4.36%	大買/鉅額交易
2021/01/13	124	120.50	6	121.67	120.50	118	3,908	3.02%	大買/鉅額交易
2021/01/12	6	120.42	4	121.38	119.00	2	3,862	0.05%
2021/01/11	69	120.07	2	120.25	120.00	67	3,791	1.77%
2021/01/08	13	120.88	15	120.03	121.00	-2	3,750	-0.05%
2021/01/07	11	120.09	4	121.25	120.50	7	3,609	0.19%
2021/01/06	46	123.03	9	119.06	118.50	37	3,523	1.05%
2021/01/05	14	120.79	45.3	120.70	120.50	-31.2	3,289	-0.95%
2021/01/04	32	114.45	22	113.36	114.50	10	2,900	0.34%
2020/12/31	5	104.50	0	0.00	104.50	5	2,794	0.18%
2020/12/30	1	104.50	1	104.50	104.50	0	2,784	0.00%
2020/12/29	3	104.50	1	106.50	104.00	2	2,777	0.07%
2020/12/28	1	106.50	3	106.33	107.00	-2	2,734	-0.07%
2020/12/25	3	103.50	1	105.00	103.50	2	2,715	0.07%
2020/12/24	5	104.90	2	107.25	104.50	3	2,706	0.11%
2020/12/23	3	103.00	0	0.00	103.00	3	2,686	0.11%
2020/12/22	1	103.00	0	0.00	103.50	1	2,723	0.04%
2020/12/21	7	103.86	3	104.00	104.50	4	2,752	0.15%
2020/12/18	0	0.00	1	109.00	108.50	-1	2,659	-0.04%
2020/12/17	1	105.00	6	108.75	108.50	-5	2,598	-0.19%
2020/12/16	2	107.50	4	108.75	108.50	-2	2,559	-0.08%
2020/12/15	8	108.25	2	107.25	105.00	6	2,504	0.24%
2020/12/14	2	112.50	4	113.00	112.50	-2	2,395	-0.08%
2020/12/11	9	113.83	37	115.36	114.50	-28	2,366	-1.18%
2020/12/10	0	0.00	3	109.17	108.50	-3	2,163	-0.14%
2020/12/09	16	109.81	3	111.17	109.00	13	2,122	0.61%
2020/12/08	2	108.50	2	108.25	108.00	0	2,057	0.00%
2020/12/07	3	108.83	10	110.15	110.50	-7	2,045	-0.34%
2020/12/04	7.1	107.44	158	105.40	109.50	-151	1,908	-7.91%	大賣/鉅額交易
2020/12/03	2	101.00	6	99.85	101.50	-4	1,624	-0.25%
2020/12/02	0	0.00	1	98.00	97.60	-1	1,551	-0.06%
2020/12/01	1	96.80	0	0.00	96.90	1	1,552	0.06%
2020/11/30	2	98.00	0	0.00	98.20	2	1,571	0.13%
2020/11/26	2	98.90	2	98.85	99.90	0	1,663	0.00%
2020/11/25	8	100.90	7	100.26	99.20	1	1,652	0.06%
2020/11/24	1	97.70	1	97.40	97.30	0	1,676	0.00%
2020/11/19	4	96.50	2	96.60	96.00	2	1,718	0.12%
2020/11/18	0	0.00	2	96.00	96.10	-2	1,713	-0.12%
2020/11/17	1.1	95.88	23	95.50	95.70	-21.9	1,720	-1.27%
2020/11/16	1.1	95.45	0	0.00	95.50	1.1	1,737	0.06%
2020/11/13	4	96.35	12	96.69	95.50	-8	1,728	-0.46%
2020/11/12	3	95.00	0	0.00	94.60	3	1,683	0.18%
2020/11/11	5	94.36	10	94.50	94.70	-5	1,694	-0.30%
2020/11/10	0	0.00	2	94.10	93.60	-2	1,723	-0.12%
2020/11/09	0	0.00	2	93.50	92.40	-2	1,696	-0.12%
2020/11/06	0	91.60	1	91.10	91.50	-1	1,656	-0.06%
2020/11/05	0	0.00	2	90.70	90.40	-2	1,657	-0.12%
2020/11/04	0	0.00	12	90.17	90.80	-12	1,670	-0.72%
2020/11/03	2	89.10	2	88.60	88.90	0	1,663	0.00%
2020/11/02	2	86.70	1	86.70	87.00	1	1,677	0.06%
2020/10/30	53	88.18	0	0.00	88.00	53	1,674	3.17%
2020/10/29	1	88.00	0	0.00	88.50	1	1,678	0.06%
2020/10/28	14	89.25	0	0.00	89.20	14	1,676	0.83%
2020/10/27	13	90.08	0	0.00	90.10	13	1,704	0.76%
2020/10/26	3	91.13	0	0.00	91.10	3	1,682	0.18%
2020/10/23	5	90.84	6	91.63	92.70	-1	1,684	-0.06%
2020/10/22	3	91.93	0	0.00	90.50	3	1,680	0.18%
2020/10/20	3	91.87	0	0.00	92.00	3	1,693	0.18%
2020/10/19	20	92.85	0	0.00	92.60	20	1,707	1.17%
2020/10/16	11	94.43	0	0.00	94.10	11	1,698	0.65%
2020/10/15	5	93.00	0	0.00	93.00	5	1,700	0.29%
2020/10/14	2	92.90	0	0.00	92.90	2	1,699	0.12%
2020/10/13	5	92.48	5	93.94	93.00	0	1,688	0.00%
2020/10/12	1	95.50	2	95.10	95.70	-1	1,672	-0.06%
2020/10/07	0	0.00	1	96.40	96.40	-1	1,704	-0.06%
2020/10/06	0	0.00	1	96.90	97.10	-1	1,728	-0.06%
2020/10/05	0	0.00	4	95.58	95.90	-4	1,758	-0.23%
2020/09/30	0	0.00	1	94.60	94.70	-1	1,785	-0.06%
2020/09/29	1	92.00	3	93.00	93.60	-2	1,807	-0.11%
2020/09/28	10	90.74	1	91.50	91.00	9	1,883	0.48%
2020/09/25	48	91.68	2	89.35	89.70	46	1,890	2.43%
2020/09/24	59	94.40	0	0.00	93.20	59	1,871	3.15%
2020/09/23	1	99.20	0	0.00	99.10	1	1,847	0.05%
2020/09/22	6	99.52	1	100.50	100.50	5	1,853	0.27%
2020/09/17	1	99.80	0	0.00	99.80	1	1,892	0.05%
2020/09/14	1	99.20	1	99.30	99.30	0	1,919	0.00%
2020/09/10	12	98.53	0	0.00	97.70	12	1,971	0.61%
2020/09/09	3	99.53	0	0.00	100.00	3	1,995	0.15%
2020/09/08	0	0.00	1	101.00	101.50	-1	2,115	-0.05%
2020/09/07	1	101.50	0	0.00	101.50	1	2,247	0.04%
2020/09/04	8	101.81	5	102.60	103.00	3	2,381	0.13%
2020/09/03	4	104.13	7	105.00	105.50	-3	2,422	-0.12%
2020/09/02	6	105.33	2	104.00	105.00	4	2,564	0.16%
2020/09/01	1	104.50	4.2	106.76	107.00	-3.2	2,544	-0.12%
2020/08/31	2	105.00	0	0.00	104.50	2	2,495	0.08%
2020/08/28	5	106.10	49	106.56	104.50	-44	2,530	-1.74%
2020/08/27	0	0.00	3	103.50	102.50	-3	2,466	-0.12%
2020/08/26	2	101.75	4	100.33	102.00	-2	2,445	-0.08%
2020/08/24	0	0.00	2	97.90	98.40	-2	2,456	-0.08%
2020/08/21	0	0.00	2	99.10	98.70	-2	2,471	-0.08%
2020/08/20	6	95.42	1	95.70	94.20	5	2,468	0.20%
2020/08/19	1	99.60	1	100.50	99.90	0	2,453	0.00%
2020/08/18	0	0.00	1	99.90	99.50	-1	2,456	-0.04%
2020/08/17	5	99.34	1	100.50	99.30	4	2,454	0.16%
2020/08/14	4	99.90	1	101.00	99.90	3	2,471	0.12%
2020/08/13	0	0.00	2	98.40	96.60	-2	2,480	-0.08%
2020/08/12	0	0.00	2.1	97.20	97.20	-2.1	2,494	-0.08%
2020/08/10	2	96.20	1	95.70	95.90	1	2,526	0.04%
2020/08/07	0	0.00	1	97.60	97.90	-1	2,535	-0.04%
2020/08/06	1	98.50	0	0.00	98.30	1	2,557	0.04%
2020/08/05	3	96.37	1	96.30	97.40	2	2,623	0.08%
2020/08/04	0	0.00	1	97.40	96.70	-1	2,647	-0.04%
2020/08/03	1	93.40	0	0.00	93.70	1	2,645	0.04%
2020/07/31	0	0.00	2	95.60	95.40	-2	2,679	-0.07%
2020/07/30	0	0.00	0.1	97.00	96.10	-0.1	2,681	0.00%
2020/07/29	2	94.90	0	0.00	95.30	2	2,732	0.07%
2020/07/28	21	95.21	2	95.30	95.20	19	2,772	0.69%
2020/07/27	9	98.50	1	97.80	96.90	8	2,876	0.28%
2020/07/23	1	102.50	5	105.00	102.00	-4	2,884	-0.14%
2020/07/22	3	103.00	0	0.00	102.00	3	2,876	0.10%
2020/07/21	0	0.00	3	102.50	103.50	-3	2,872	-0.10%
2020/07/20	5	100.00	10	100.00	100.50	-5	2,884	-0.17%
2020/07/15	0	0.00	1	101.00	101.00	-1	2,936	-0.03%
2020/07/14	8	100.19	0	0.00	100.00	8	2,985	0.27%
2020/07/13	0	0.00	1	102.00	103.00	-1	3,030	-0.03%
2020/07/10	1	100.00	1	101.50	100.00	0	3,128	0.00%
2020/07/09	15	104.33	3	105.17	103.00	12	3,146	0.38%
2020/07/08	1	106.00	1	105.50	105.50	0	3,137	0.00%
2020/07/07	6	109.25	3	108.50	107.00	3	3,122	0.10%
2020/07/06	16	106.66	10	106.50	105.50	6	3,093	0.19%
2020/07/03	2	107.25	0	0.00	105.00	2	3,141	0.06%
2020/07/02	0.2	104.50	1	105.50	104.50	-0.8	3,169	-0.03%
2020/07/01	1	103.00	1	103.00	102.50	0	3,167	0.00%
2020/06/30	0	0.00	1	102.00	101.00	-1	3,181	-0.03%
2020/06/29	3	101.17	0	0.00	100.00	3	3,205	0.09%
2020/06/24	5	105.60	0	0.00	106.00	5	3,235	0.15%
2020/06/23	0	0.00	1	105.50	105.00	-1	3,392	-0.03%
2020/06/22	0	0.00	3	106.83	106.00	-3	3,556	-0.08%
2020/06/19	3.3	108.36	12	108.00	106.00	-8.7	3,648	-0.24%
2020/06/18	1	107.50	3	108.00	107.50	-2	3,771	-0.05%
2020/06/17	3	107.00	2	107.00	107.50	1	3,793	0.03%
2020/06/16	19	108.89	8	108.50	107.00	11	3,837	0.29%
2020/06/15	8.5	110.24	10	109.35	106.00	-1.5	3,829	-0.04%
2020/06/12	16	105.41	16	107.06	110.00	0	3,716	0.00%
2020/06/11	4	105.88	8	105.31	103.50	-4	3,607	-0.11%
2020/06/10	21	104.38	19	102.24	101.50	2	3,493	0.06%
2020/06/09	9	102.78	17	104.63	102.50	-8	3,501	-0.23%
2020/06/08	2	97.60	1	99.70	97.20	1	3,380	0.03%
2020/06/05	0	0.00	1	99.00	99.40	-1	3,363	-0.03%
2020/06/04	12	100.24	14	100.05	100.00	-2	3,388	-0.06%
2020/06/03	9	97.84	3	97.90	98.00	6	3,374	0.18%
2020/06/02	0	0.00	1	94.60	94.40	-1	3,354	-0.03%
2020/06/01	1	93.30	2	94.45	94.30	-1	3,350	-0.03%
2020/05/29	4	92.88	0	0.00	92.70	4	3,381	0.12%
2020/05/28	3	95.53	1	94.70	94.70	2	3,352	0.06%
2020/05/27	1	95.50	0	0.00	95.00	1	3,353	0.03%
2020/05/26	1	97.20	0	0.00	95.80	1	3,374	0.03%
2020/05/25	1	94.40	2	95.00	95.00	-1	3,377	-0.03%
2020/05/22	1	97.60	2	96.95	95.60	-1	3,380	-0.03%
2020/05/21	2	98.55	6	98.82	98.90	-4	3,388	-0.12%
2020/05/20	2	97.60	5	97.70	98.50	-3	3,367	-0.09%
2020/05/19	2	93.65	7	93.49	95.50	-5	3,376	-0.15%
2020/05/18	5	92.18	0	0.00	92.00	5	3,419	0.15%
2020/05/15	2	92.70	0	0.00	92.10	2	3,405	0.06%
2020/05/14	0	0.00	2	96.00	93.90	-2	3,387	-0.06%
2020/05/13	2	95.60	2	97.00	97.00	0	3,393	0.00%
2020/05/12	4	98.55	4	98.38	97.20	0	3,378	0.00%
2020/05/11	6	95.02	3	95.20	95.20	3	3,320	0.09%
2020/05/08	2	97.00	3	97.07	96.20	-1	3,287	-0.03%
2020/05/07	3	97.17	2	97.75	97.40	1	3,279	0.03%
2020/05/06	5.1	94.55	3	94.53	95.00	2.1	3,281	0.06%
2020/05/05	4	94.00	13	93.18	92.80	-9	3,261	-0.28%
2020/05/04	4	91.80	3	92.03	92.40	1	3,284	0.03%
2020/04/30	2	94.75	12	90.91	95.40	-10	3,293	-0.30%
2020/04/29	0	0.00	2	87.15	86.80	-2	3,189	-0.06%
2020/04/28	6	86.72	3	87.40	86.80	3	3,204	0.09%
2020/04/27	1	85.20	1	84.90	85.20	0	3,226	0.00%
2020/04/24	14	83.86	1	84.30	83.70	13	3,222	0.40%
2020/04/23	0	0.00	1	85.80	85.00	-1	3,233	-0.03%
2020/04/22	4	82.15	7	81.81	82.50	-3	3,208	-0.09%
2020/04/21	39	82.97	2	86.40	82.30	37	3,252	1.14%
2020/04/20	3	85.87	3	85.93	85.80	0	3,259	0.00%
2020/04/17	12	86.77	10	87.11	86.70	2	3,273	0.06%
2020/04/16	25	86.31	5	86.34	86.50	20	3,287	0.61%
2020/04/15	11	87.31	6	87.95	89.00	5	3,298	0.15%
2020/04/14	3	83.10	4	82.90	83.90	-1	3,343	-0.03%
2020/04/13	22	80.40	2	80.40	79.80	20	3,389	0.59%
2020/04/10	0	0.00	1	82.20	81.90	-1	3,519	-0.03%
2020/04/09	3	83.13	14	84.01	81.40	-11	3,612	-0.30%
2020/04/08	11	82.86	4	81.48	83.00	7	3,560	0.20%
2020/04/07	3	77.87	5	76.84	78.00	-2	3,487	-0.06%
2020/04/06	38	75.43	10	75.96	75.40	28	3,430	0.82%
2020/04/01	4	76.13	4	76.48	76.50	0	3,404	0.00%
2020/03/31	18	76.56	1	76.40	76.10	17	3,388	0.50%
2020/03/30	47	77.17	9	77.22	77.90	38	3,371	1.13%
2020/03/27	299	79.66	13	80.78	79.30	286	3,367	8.49%	大買/鉅額交易
2020/03/26	13	75.75	5	73.66	75.50	8	3,198	0.25%
2020/03/25	19	71.50	15	71.85	71.20	4	3,033	0.13%
2020/03/24	33	72.68	123	69.06	68.80	-90	2,935	-3.07%	大賣/
2020/03/23	5	72.98	76	72.93	72.90	-71	2,812	-2.52%
2020/03/20	11	81.55	0	0.00	81.00	11	2,809	0.39%
2020/03/19	0	0.00	10	80.20	80.10	-10	2,751	-0.36%
2020/03/18	1	88.00	1	88.40	88.90	0	2,707	0.00%
2020/03/13	2	89.85	1	90.30	93.00	1	2,640	0.04%
2020/03/11	1	103.00	0	0.00	101.50	1	2,509	0.04%
2020/03/10	2	101.25	0	0.00	103.50	2	2,490	0.08%
2020/03/09	1	105.50	0	0.00	104.50	1	2,443	0.04%
2020/03/06	0	0.00	1	110.00	110.00	-1	2,387	-0.04%
2020/03/04	1	111.50	0	0.00	112.00	1	2,348	0.04%
2020/03/03	1	118.00	0	0.00	116.00	1	2,303	0.04%
2020/03/02	9	114.56	1	114.00	115.00	8	2,310	0.35%
2020/02/27	0	0.00	2	115.50	115.50	-2	2,285	-0.09%
2020/02/26	1	122.00	1	120.00	120.00	0	2,245	0.00%
2020/02/25	1	120.50	1	120.50	121.50	0	2,228	0.00%
2020/02/24	0	0.00	4	121.50	120.50	-4	2,212	-0.18%
2020/02/21	1.1	123.09	8	123.00	124.00	-6.9	2,187	-0.32%
2020/02/20	4	124.75	5	124.40	125.00	-1	2,169	-0.05%
2020/02/19	2	123.25	13	121.46	123.50	-11	2,107	-0.52%
2020/02/17	1	118.50	21	118.60	118.00	-20	2,041	-0.98%
2020/02/12	3	116.33	1	117.00	118.00	2	1,995	0.10%
2020/02/11	1	118.50	0	0.00	118.00	1	1,974	0.05%
2020/02/10	2	112.50	3	114.67	117.00	-1	1,971	-0.05%
2020/02/07	9	117.00	0	0.00	117.00	9	1,956	0.46%
2020/02/06	3	121.50	3	121.33	122.00	0	1,914	0.00%
2020/02/05	9	126.44	5	122.90	123.00	4	1,891	0.21%
2020/02/04	0	0.00	4	123.88	123.00	-4	1,812	-0.22%
2020/02/03	2	116.25	3	116.83	116.00	-1	1,746	-0.06%
2020/01/31	2	120.00	1	119.00	120.00	1	1,716	0.06%
2020/01/30	2	117.25	2	116.50	117.00	0	1,713	0.00%
2020/01/17	0	0.00	1	124.50	123.00	-1	1,725	-0.06%
2020/01/16	1	123.00	0	0.00	122.50	1	1,854	0.05%
2020/01/15	1	122.50	3	124.17	122.50	-2	1,848	-0.11%
2020/01/14	4	122.00	5	122.50	122.00	-1	1,798	-0.06%
2020/01/13	9	121.94	9	120.89	121.00	0	1,754	0.00%
2020/01/10	9	121.61	10	121.60	121.50	-1	1,726	-0.06%
2020/01/09	1	129.50	7	128.50	124.00	-6	1,658	-0.36%
2020/01/08	5	126.80	3	127.83	125.50	2	1,591	0.13%
2020/01/07	1	125.50	10	124.90	126.00	-9	1,438	-0.63%
2020/01/06	31	124.45	11	124.41	123.00	20	1,351	1.48%
2020/01/03	6	119.25	9.2	119.85	121.00	-3.2	1,218	-0.27%
2020/01/02	0	0.00	2	117.25	116.50	-2	1,125	-0.18%
2019/12/31	0	0.00	2	115.50	115.00	-2	1,140	-0.18%
2019/12/30	1	115.50	2	116.25	115.50	-1	1,191	-0.08%
2019/12/27	0	0.00	2	114.50	114.50	-2	1,189	-0.17%
2019/12/26	4	115.00	0	0.00	114.50	4	1,186	0.34%
2019/12/25	1	117.50	1	118.50	116.50	0	1,182	0.00%
2019/12/24	4	118.25	3	118.83	116.50	1	1,172	0.09%
2019/12/23	2	115.00	0	0.00	114.50	2	1,115	0.18%
2019/12/20	1	115.50	0	0.00	115.00	1	1,115	0.09%
2019/12/19	0	0.00	2	118.00	116.50	-2	1,117	-0.18%
2019/12/17	5	116.30	15	115.93	117.00	-10	1,096	-0.91%
2019/12/16	2	113.75	3	113.50	113.50	-1	1,030	-0.10%
2019/12/13	1	113.00	1	114.50	111.50	0	1,025	0.00%
2019/12/12	0	0.00	4	113.50	113.00	-4	1,012	-0.40%
2019/12/10	2	112.50	0	0.00	112.00	2	1,004	0.20%
2019/12/09	0	0.00	2	113.00	113.50	-2	1,002	-0.20%
2019/12/06	2	112.00	1	112.00	111.50	1	998	0.10%
2019/12/05	0	0.00	1	112.50	112.00	-1	1,003	-0.10%
2019/12/03	1	111.50	0	0.00	112.50	1	1,029	0.10%
2019/12/02	3	112.00	0	0.00	111.50	3	1,033	0.29%
2019/11/29	1	113.50	0	0.00	114.00	1	1,042	0.10%
2019/11/28	1	113.50	0	0.00	113.00	1	1,054	0.09%
2019/11/26	1	111.00	0	0.00	111.50	1	1,132	0.09%
2019/11/18	1	112.00	0	0.00	110.50	1	1,218	0.08%
2019/11/11	0	0.00	1	113.00	112.50	-1	1,270	-0.08%
2019/11/08	0	0.00	1	114.50	114.50	-1	1,303	-0.08%
2019/11/07	5	114.00	9	113.33	113.00	-4	1,302	-0.31%
2019/11/06	1	113.00	7	112.50	112.50	-6	1,302	-0.46%
2019/11/05	0	0.00	2	115.25	114.00	-2	1,308	-0.15%
2019/11/04	1	114.50	0	0.00	114.00	1	1,327	0.08%
2019/10/31	2	113.00	0	0.00	113.00	2	1,355	0.15%
2019/10/29	1	115.00	6	114.75	114.50	-5	1,376	-0.36%
2019/10/28	3	115.33	1	116.50	112.00	2	1,358	0.15%
2019/10/25	2	114.75	1	114.00	114.50	1	1,325	0.08%
2019/10/24	2	113.25	12	112.38	115.50	-10	1,298	-0.77%
2019/10/23	0	0.00	0.1	105.50	105.50	-0.1	1,174	-0.01%
2019/10/22	4	104.50	0	0.00	105.00	4	1,173	0.34%
2019/10/21	4	104.75	0	0.00	105.50	4	1,190	0.34%
2019/10/18	4	105.50	0	0.00	106.00	4	1,224	0.33%
2019/10/17	0	0.00	10	106.00	105.50	-10	1,215	-0.82%
2019/10/16	1	105.50	0	0.00	106.00	1	1,213	0.08%
2019/10/14	16	104.66	0	0.00	104.50	16	1,226	1.30%
2019/10/09	3	104.67	0	0.00	104.50	3	1,232	0.24%
2019/10/04	3	108.67	3	108.33	108.50	0	1,272	0.00%
2019/10/01	0	0.00	4	115.25	115.00	-4	1,230	-0.33%
2019/09/24	2	113.50	0	0.00	115.50	2	1,377	0.15%
2019/09/12	0	0.00	1	113.50	112.50	-1	1,501	-0.07%
2019/09/10	1	111.00	0	0.00	111.50	1	1,558	0.06%
2019/09/06	0	0.00	1	111.50	111.00	-1	1,582	-0.06%
2019/09/05	5	113.10	0	0.00	112.00	5	1,632	0.31%
2019/09/04	0	0.00	1	114.50	114.50	-1	1,623	-0.06%
2019/09/03	4	115.13	2	116.00	114.00	2	1,636	0.12%
2019/09/02	1	117.00	1	117.96	116.50	0	1,637	0.00%
2019/08/30	2	117.00	1	118.00	116.00	1	1,625	0.06%
2019/08/29	2	114.50	1	115.00	114.50	1	1,570	0.06%
2019/08/28	10	112.00	5	112.30	114.00	5	1,542	0.32%
2019/08/22	1	108.00	0	0.00	108.50	1	1,521	0.07%
2019/08/21	0	0.00	4	108.88	110.00	-4	1,537	-0.26%
2019/08/20	0	0.00	20	106.50	106.50	-20	1,525	-1.31%
2019/08/19	3	105.67	20	105.50	105.50	-17	1,530	-1.11%
2019/08/16	1	104.50	0	0.00	105.00	1	1,537	0.07%
2019/08/15	1	104.50	0	0.00	105.00	1	1,560	0.06%
2019/08/12	2	109.25	1	109.50	108.00	1	1,588	0.06%
2019/08/06	1	110.50	0	0.00	110.50	1	1,717	0.06%
2019/08/02	0	0.00	3	108.50	111.00	-3	1,808	-0.17%
2019/07/31	1	110.00	2	110.50	109.50	-1	2,060	-0.05%
2019/07/30	0	0.00	2	109.25	108.50	-2	2,063	-0.10%
2019/07/26	2	111.00	2	111.00	112.50	0	2,054	0.00%
2019/07/25	1	108.50	6	111.58	112.00	-5	2,052	-0.24%
2019/07/23	0	0.00	1	110.50	110.50	-1	2,028	-0.05%
2019/07/22	2	114.50	2	115.22	114.00	0	2,008	0.00%
2019/07/19	1	112.00	0	0.00	111.50	1	1,977	0.05%
2019/07/17	0	0.00	2	113.25	112.00	-2	1,974	-0.10%
2019/07/16	0	0.00	2	114.00	114.00	-2	1,965	-0.10%
2019/07/15	1	113.00	0	0.00	113.50	1	1,936	0.05%
2019/07/12	0	0.00	3	111.67	113.00	-3	1,921	-0.16%
2019/07/11	3	113.33	1	111.50	112.00	2	1,894	0.11%
2019/07/10	0	0.00	1	110.50	112.00	-1	1,870	-0.05%
2019/07/08	0	0.00	2	107.25	108.50	-2	1,860	-0.11%
2019/07/05	0	107.50	0	0.00	107.00	0	1,866	0.00%
2019/07/04	2	107.00	1	107.00	107.00	1	1,879	0.05%
2019/07/03	5	110.20	5	108.50	108.50	0	1,855	0.00%
2019/07/02	0	0.00	7	106.57	107.00	-7	1,812	-0.39%
2019/07/01	1	109.50	1	108.00	107.50	0	1,819	0.00%
2019/06/28	2	99.75	7	100.64	101.50	-5	1,774	-0.28%
2019/06/27	0	0.00	1	97.80	98.20	-1	1,743	-0.06%
2019/06/25	0	0.00	3	95.73	95.00	-3	1,719	-0.17%
2019/06/24	3	97.57	0	0.00	97.60	3	1,706	0.18%
2019/06/21	3	97.93	22	97.80	97.00	-19	1,717	-1.11%
2019/06/20	1	96.20	0	0.00	96.40	1	1,717	0.06%
2019/06/19	18	96.01	2	95.95	96.00	16	1,748	0.92%
2019/06/18	9	94.76	5	94.72	94.60	4	1,740	0.23%
2019/06/17	2	93.55	1	93.60	93.60	1	1,732	0.06%
2019/06/14	4	93.60	0	0.00	93.00	4	1,733	0.23%
2019/06/13	11	93.65	17	94.99	93.60	-6	1,734	-0.35%
2019/06/12	6	92.37	1	91.70	91.60	5	1,713	0.29%
2019/06/10	1	90.60	1	90.10	90.20	0	1,784	0.00%
2019/06/06	0	0.00	8	91.24	91.70	-8	1,805	-0.44%
2019/06/05	10	93.18	8	92.90	91.50	2	1,832	0.11%
2019/06/04	8	91.90	0	0.00	92.20	8	1,865	0.43%
2019/05/30	0	0.00	1	92.70	91.20	-1	1,877	-0.05%
2019/05/28	0	0.00	4	93.93	93.60	-4	1,896	-0.21%
2019/05/24	0	0.00	2	91.40	91.50	-2	1,888	-0.11%
2019/05/23	1	90.00	1	89.50	91.90	0	1,890	0.00%
2019/05/22	13	93.76	7	92.04	91.60	6	1,904	0.32%
2019/05/21	18	92.08	24	91.30	93.70	-6	1,891	-0.32%
2019/05/20	25	88.15	10	86.29	88.70	15	1,859	0.81%
2019/05/17	0	0.00	3	88.40	86.20	-3	1,840	-0.16%
2019/05/16	7	91.37	1	90.30	90.10	6	1,812	0.33%
2019/05/15	12	90.92	0	0.00	91.30	12	1,806	0.66%
2019/05/13	1	88.90	0	0.00	88.60	1	1,760	0.06%
2019/05/10	1	92.10	3	92.10	92.10	-2	1,722	-0.12%
2019/05/09	24	98.01	4	95.28	93.80	20	1,658	1.21%
2019/05/08	6	102.78	21	103.67	102.00	-15	1,497	-1.00%
2019/05/02	3	111.83	0	0.00	112.50	3	1,389	0.22%
2019/04/30	1	113.00	0	0.00	112.50	1	1,390	0.07%
2019/04/26	2	112.50	2	113.00	112.50	0	1,419	0.00%
2019/04/18	0	0.00	1	115.00	114.00	-1	1,445	-0.07%
2019/04/16	1	114.00	0	0.00	115.50	1	1,447	0.07%
2019/04/10	0	0.00	5	116.20	118.50	-5	1,434	-0.35%
2019/04/09	2	116.50	0	0.00	116.00	2	1,410	0.14%
2019/04/03	0	0.00	1	115.00	115.50	-1	1,385	-0.07%
2019/04/02	1	114.00	1	114.50	114.00	0	1,371	0.00%
2019/04/01	1	114.00	0	0.00	114.00	1	1,354	0.07%
2019/03/28	1	113.00	0	0.00	113.50	1	1,339	0.07%
2019/03/26	1	113.00	0	0.00	113.00	1	1,338	0.07%
2019/03/25	2	113.00	0	0.00	113.00	2	1,330	0.15%
2019/03/22	2	114.00	0	0.00	116.00	2	1,313	0.15%
2019/03/20	2	115.25	0	0.00	116.00	2	1,249	0.16%
2019/03/18	1	115.00	0	0.00	115.50	1	1,248	0.08%
2019/03/14	2	114.75	0	0.00	115.00	2	1,290	0.16%
2019/03/13	23	115.41	0	0.00	115.00	23	1,283	1.79%
2019/03/12	0	0.00	1	117.50	116.50	-1	1,250	-0.08%
2019/03/11	5	116.40	0	0.00	116.50	5	1,281	0.39%
2019/03/08	4	117.25	0	0.00	118.00	4	1,368	0.29%
2019/03/05	1	119.50	0	0.00	119.50	1	1,385	0.07%
2019/03/04	10	121.00	12	121.96	121.50	-2	1,375	-0.15%
2019/02/26	1	121.00	0	0.00	120.50	1	1,396	0.07%
2019/02/25	0	0.00	0.1	122.50	121.50	-0.1	1,401	-0.01%
2019/02/21	6	123.50	0	0.00	123.00	6	1,413	0.42%
2019/02/20	1	120.50	0	0.00	121.50	1	1,412	0.07%
2019/02/15	1	120.50	0	0.00	120.00	1	1,408	0.07%
2019/02/14	5	120.30	0	0.00	120.00	5	1,433	0.35%
2019/02/13	0	0.00	1	120.50	118.50	-1	1,435	-0.07%
2019/02/12	4	119.50	0	0.00	119.50	4	1,414	0.28%
2019/01/24	2	118.75	3	121.00	119.00	-1	1,632	-0.06%
2019/01/23	0	0.00	2	120.50	121.00	-2	1,681	-0.12%
2019/01/21	5	119.40	0	0.00	120.00	5	1,732	0.29%
2019/01/17	1	121.50	1	123.00	121.50	0	1,846	0.00%
2019/01/14	1	123.00	0	0.00	123.00	1	1,870	0.05%
2019/01/11	1	121.50	0	0.00	121.50	1	1,874	0.05%
2019/01/10	7	121.50	0	0.00	120.00	7	1,862	0.38%
2019/01/09	32	122.00	18	121.92	122.00	14	1,868	0.75%
2019/01/08	3	121.50	0	0.00	120.50	3	1,867	0.16%
2019/01/07	0.1	121.00	0	0.00	121.50	0.1	1,886	0.01%
2019/01/02	2	120.75	0	0.00	120.50	2	1,958	0.10%
2018/12/28	1	120.50	0	0.00	120.50	1	1,978	0.05%
2018/12/26	1	120.00	0	0.00	120.00	1	2,015	0.05%
2018/12/25	1	121.00	0	0.00	122.00	1	2,030	0.05%
2018/12/22	20	123.00	10	123.00	123.00	10	2,093	0.48%
2018/12/19	10	125.10	5	123.00	123.50	5	2,217	0.23%
2018/12/14	1	123.00	0	0.00	123.00	1	2,326	0.04%
2018/12/13	1	123.00	0	0.00	123.00	1	2,383	0.04%
2018/12/12	33	123.74	13	123.00	123.50	20	2,445	0.82%
2018/12/11	1	120.50	0	0.00	120.50	1	2,570	0.04%
2018/12/10	77	120.94	30	119.53	120.00	47	2,583	1.82%
2018/12/06	1	128.00	0	0.00	125.50	1	2,500	0.04%
2018/12/05	2	129.75	1	129.50	130.00	1	2,487	0.04%
2018/12/04	0	0.00	29	132.79	132.00	-29	2,481	-1.17%
2018/12/03	2	135.00	10.2	134.07	135.00	-8.2	2,437	-0.34%
2018/11/30	0	0.00	7	128.29	128.00	-7	2,331	-0.30%
2018/11/29	1	126.50	1	127.50	125.00	0	2,290	0.00%
2018/11/27	0	0.00	2	123.00	124.50	-2	2,297	-0.09%
2018/11/26	3	121.33	0	0.00	121.00	3	2,288	0.13%
2018/11/23	3	121.17	1	121.00	120.50	2	2,267	0.09%
2018/11/21	10	128.00	10	127.50	127.50	0	2,223	0.00%
2018/11/20	1.3	127.80	2	129.00	129.00	-0.8	2,222	-0.03%
2018/11/19	0	0.00	1	129.50	130.00	-1	2,261	-0.04%
2018/11/15	1	126.50	0	0.00	126.50	1	2,236	0.04%
2018/11/14	1	124.00	0	0.00	125.00	1	2,249	0.04%
2018/11/13	2	121.50	0	0.00	126.50	2	2,273	0.09%
2018/11/12	17	125.68	10	124.90	124.50	7	2,245	0.31%
2018/11/09	13	123.77	11	124.68	126.50	2	2,221	0.09%
2018/11/08	17	127.65	12	125.67	125.00	5	2,203	0.23%
2018/11/07	5	131.50	0	0.00	131.00	5	2,114	0.24%
2018/11/06	2	127.00	0	0.00	126.00	2	2,128	0.09%
2018/11/05	2	129.00	0	0.00	129.00	2	2,152	0.09%
2018/11/02	1	134.50	1	134.50	134.50	0	2,131	0.00%
2018/10/31	2	129.50	6	130.92	129.50	-4	2,071	-0.19%
2018/10/29	2.3	128.44	2	126.75	129.00	0.3	2,051	0.01%
2018/10/26	1	132.50	3	128.67	122.50	-2	2,058	-0.10%
2018/10/25	1.4	129.43	6	128.25	128.00	-4.6	2,008	-0.23%
2018/10/24	0	0.00	1	126.00	125.50	-1	1,933	-0.05%
2018/10/23	0	0.00	1	122.50	122.50	-1	1,928	-0.05%
2018/10/22	0	0.00	1	123.50	122.00	-1	1,936	-0.05%
2018/10/19	0.1	122.00	1	120.50	122.50	-0.9	1,945	-0.05%
2018/10/18	5	121.20	0	0.00	121.50	5	1,986	0.25%
2018/10/17	1.5	122.65	2	123.75	122.00	-0.5	2,121	-0.02%
2018/10/16	0.4	119.50	0	0.00	119.50	0.4	2,111	0.02%
2018/10/15	4	119.50	2	119.25	119.50	2	2,129	0.09%
2018/10/12	21	119.00	30	120.63	121.00	-9	2,121	-0.42%
2018/10/11	17	118.38	5	119.00	121.00	12	2,097	0.57%
2018/10/09	1	126.00	9	125.89	126.50	-8	2,026	-0.39%
2018/10/08	1	127.00	0	0.00	127.50	1	2,021	0.05%
2018/10/05	3	128.83	0	0.00	130.00	3	2,013	0.15%
2018/10/04	8.1	134.51	0	0.00	135.00	8.1	1,982	0.41%
2018/10/02	1	135.50	0	0.00	134.00	1	1,970	0.05%
2018/10/01	0	0.00	12	134.04	135.50	-12	1,948	-0.62%
2018/09/28	10	132.40	5	132.50	132.00	5	1,927	0.26%
2018/09/26	3	135.50	3	139.00	139.50	0	1,878	0.00%
2018/09/25	1	138.00	1	137.00	137.50	0	1,890	0.00%
2018/09/21	4	139.38	7	140.29	139.50	-3	1,932	-0.16%
2018/09/20	2	139.00	6.5	138.50	136.50	-4.5	1,888	-0.24%
2018/09/19	6	134.75	14	137.00	136.50	-8	1,826	-0.44%
2018/09/18	23	133.04	3	132.33	131.50	20	1,773	1.13%
2018/09/17	5	130.00	17	134.68	136.50	-12	1,745	-0.69%
2018/09/14	0	0.00	1	125.00	125.00	-1	1,614	-0.06%
2018/09/12	2	118.50	0	0.00	117.00	2	1,598	0.13%
2018/09/11	0	0.00	1	118.50	119.00	-1	1,638	-0.06%
2018/09/10	2	117.00	1	116.50	118.00	1	1,666	0.06%
2018/09/07	7	119.29	0	0.00	119.50	7	1,685	0.42%
2018/09/06	4	121.00	0	0.00	120.50	4	1,706	0.23%
2018/09/05	1	120.50	0	0.00	121.00	1	1,746	0.06%
2018/09/03	3	121.17	0	0.00	121.00	3	1,819	0.16%
2018/08/30	9	125.00	0	0.00	126.50	9	2,139	0.42%
2018/08/29	1	126.00	1	126.00	125.50	0	2,177	0.00%
2018/08/27	0	0.00	2	124.25	124.50	-2	2,203	-0.09%
2018/08/24	10	120.20	1	119.00	121.00	9	2,224	0.40%
2018/08/23	0	0.00	10	124.75	124.50	-10	2,242	-0.45%
2018/08/22	11	124.91	0	0.00	124.50	11	2,271	0.48%
2018/08/21	1	124.00	2	124.50	125.00	-1	2,279	-0.04%
2018/08/20	5	128.50	15	127.83	124.50	-10	2,284	-0.44%
2018/08/16	3	128.00	0	0.00	128.50	3	2,299	0.13%
2018/08/15	2	129.00	1	129.50	128.50	1	2,337	0.04%
2018/08/14	11	127.59	0	0.00	128.50	11	2,442	0.45%
2018/08/13	3	129.00	2	130.00	130.00	1	2,447	0.04%
2018/08/10	4	129.00	1	133.00	132.00	3	2,453	0.12%
2018/08/03	1	137.50	1.2	138.87	137.50	-0.2	2,564	-0.01%
2018/08/02	0	0.00	1	138.50	133.00	-1	2,551	-0.04%
2018/08/01	0	0.00	5	133.00	133.00	-5	2,512	-0.20%
2018/07/30	2	132.00	2	133.00	130.00	0	2,518	0.00%
2018/07/26	0	0.00	3	131.83	132.50	-3	2,536	-0.12%
2018/07/25	0	0.00	4	132.75	133.00	-4	2,533	-0.16%
2018/07/24	23.2	129.48	44	129.76	129.00	-20.8	2,531	-0.82%
2018/07/23	0	0.00	1	138.00	138.00	-1	2,401	-0.04%
2018/07/20	1.5	137.97	0	0.00	137.50	1.5	2,419	0.06%
2018/07/18	0	0.00	1	144.00	143.00	-1	2,443	-0.04%
2018/07/13	6	143.83	1	144.00	144.00	5	2,499	0.20%
2018/07/12	2	141.00	5	142.80	143.00	-3	2,540	-0.12%
2018/07/11	0	0.00	1	140.50	140.50	-1	2,564	-0.04%
2018/07/10	1	141.50	0	0.00	141.00	1	2,592	0.04%
2018/07/09	0	0.00	1	141.00	141.00	-1	2,594	-0.04%
2018/07/06	1	138.00	1	140.00	142.00	0	2,602	0.00%
2018/07/05	5	139.70	0	0.00	138.00	5	2,609	0.19%
2018/07/03	9	145.17	3	145.67	143.00	6	2,659	0.23%
2018/07/02	11	151.05	5	151.60	152.50	6	2,632	0.23%
2018/06/28	1	147.00	0	0.00	147.00	1	2,591	0.04%
2018/06/26	5	142.40	0.2	144.00	144.00	4.8	2,704	0.18%
2018/06/25	0	0.00	1	148.00	147.00	-1	2,725	-0.04%
2018/06/21	1	149.00	0	0.00	149.00	1	2,738	0.04%
2018/06/19	1	151.50	3	151.50	150.00	-2	2,773	-0.07%
2018/06/15	0	0.00	1	154.00	154.50	-1	2,765	-0.04%
2018/06/14	0	0.00	1	153.00	152.00	-1	2,810	-0.04%
2018/06/13	2	151.25	0	0.00	150.00	2	2,917	0.07%
2018/06/12	9	150.67	5	150.10	148.00	4	2,897	0.14%
2018/06/11	2	148.00	0	0.00	150.50	2	2,887	0.07%
2018/06/08	7	149.57	0	0.00	149.00	7	2,863	0.24%
2018/06/07	7	154.64	20	154.38	156.00	-13	2,788	-0.47%
2018/06/06	0	0.00	9	146.22	146.50	-9	2,585	-0.35%
2018/06/05	0	0.00	1	143.00	143.00	-1	2,557	-0.04%
2018/06/01	1	144.50	0	0.00	145.00	1	2,561	0.04%
2018/05/31	0	0.00	2	145.50	145.00	-2	2,532	-0.08%
2018/05/30	0	0.00	1	142.00	141.00	-1	2,470	-0.04%
2018/05/29	0	0.00	1	142.50	141.50	-1	2,450	-0.04%
2018/05/28	2	140.00	1	142.00	142.50	1	2,459	0.04%
2018/05/25	3	139.67	1	139.00	139.50	2	2,470	0.08%
2018/05/23	2	140.50	1	140.00	140.00	1	2,509	0.04%
2018/05/22	2	144.50	13	144.15	143.50	-11	2,494	-0.44%
2018/05/21	1	138.50	0	0.00	139.00	1	2,437	0.04%
2018/05/18	9	138.89	10	139.85	138.00	-1	2,441	-0.04%
2018/05/17	5	137.50	1.1	137.03	137.50	3.9	2,431	0.16%
2018/05/16	1	138.00	1.3	137.77	137.50	-0.3	2,441	-0.01%
2018/05/15	5	139.10	15	138.63	139.50	-10	2,461	-0.41%
2018/05/14	7	134.36	8	133.75	134.50	-1	2,424	-0.04%
2018/05/11	2	132.50	1	132.50	132.00	1	2,401	0.04%
2018/05/10	1	132.00	3	131.50	132.00	-2	2,397	-0.08%
2018/05/09	1	130.00	1	129.00	131.00	0	2,391	0.00%
2018/05/08	1	130.50	0	0.00	130.00	1	2,402	0.04%
2018/05/04	0	0.00	0.2	129.00	129.00	-0.2	2,441	-0.01%
2018/05/03	0	0.00	4	132.88	132.50	-4	2,528	-0.16%
2018/05/02	1	131.50	0	0.00	131.50	1	2,543	0.04%
2018/04/30	1	133.00	6	132.33	132.00	-5	2,582	-0.19%
2018/04/27	0	0.00	3	129.17	129.50	-3	2,604	-0.12%
2018/04/24	1	124.00	1	126.50	125.00	0	2,716	0.00%
2018/04/23	1	129.50	0	0.00	128.00	1	2,710	0.04%
2018/04/20	0	0.00	1	130.00	131.00	-1	2,731	-0.04%
2018/04/19	1	131.00	2	133.25	131.00	-1	2,725	-0.04%
2018/04/18	1	133.00	1	131.50	133.00	0	2,710	0.00%
2018/04/17	0	0.00	1	127.00	126.50	-1	2,692	-0.04%
2018/04/16	0	0.00	1	130.00	130.00	-1	2,779	-0.04%
2018/04/13	0	0.00	1	130.00	129.50	-1	2,768	-0.04%
2018/04/12	0	0.00	1	131.00	130.00	-1	2,784	-0.04%
2018/04/11	1.2	131.25	7	130.93	129.50	-5.8	2,829	-0.20%
2018/04/10	2	127.50	4	127.88	129.00	-2	2,890	-0.07%
2018/04/09	5	128.00	4	127.50	127.00	1	2,885	0.03%
2018/04/03	3	120.50	3	121.67	122.50	0	2,836	0.00%
2018/04/02	2	123.75	1	123.50	123.00	1	2,826	0.04%
2018/03/30	3	125.50	3	124.83	123.50	0	2,836	0.00%
2018/03/29	11	123.23	1	125.50	124.00	10	2,855	0.35%
2018/03/28	3	128.50	0	0.00	127.00	3	2,786	0.11%
2018/03/27	1	132.00	1	132.00	132.00	0	2,738	0.00%
2018/03/26	20	133.00	1	133.50	134.00	19	2,739	0.69%
2018/03/23	1	130.00	1	132.00	134.50	0	2,767	0.00%
2018/03/21	2	137.00	1	137.50	136.50	1	2,758	0.04%
2018/03/20	11	137.00	3	137.33	137.00	8	2,768	0.29%
2018/03/19	17.2	134.84	6	135.67	136.50	11.2	2,824	0.40%
2018/03/16	0	0.00	4	130.63	129.00	-4	2,723	-0.15%
2018/03/15	2	131.50	3	131.17	132.00	-1	2,724	-0.04%
2018/03/14	2	129.75	1	130.50	130.50	1	2,699	0.04%
2018/03/13	18	129.67	3	130.17	131.00	15	2,704	0.55%
2018/03/09	0	0.00	4	127.00	127.50	-4	2,659	-0.15%
2018/03/08	3	125.83	0	0.00	126.00	3	2,651	0.11%
2018/03/07	0	0.00	2	126.00	125.00	-2	2,643	-0.08%
2018/03/05	0	0.00	1	128.50	128.00	-1	2,644	-0.04%
2018/03/02	4	128.88	1	129.00	128.50	3	2,642	0.11%
2018/03/01	13	129.50	5	129.50	130.00	8	2,640	0.30%
2018/02/27	2	130.00	1	131.00	129.50	1	2,626	0.04%
2018/02/23	1.1	126.59	2	129.75	127.00	-0.9	2,586	-0.03%
2018/02/22	5	124.30	3	126.83	126.50	2	2,528	0.08%
2018/02/21	5	126.00	1	124.00	125.00	4	2,507	0.16%
2018/02/12	0	0.00	1	123.00	122.00	-1	2,458	-0.04%
2018/02/09	2	118.75	1	121.00	123.00	1	2,459	0.04%
2018/02/08	1	123.50	0	0.00	122.50	1	2,429	0.04%
2018/02/07	1	123.00	0	0.00	122.50	1	2,419	0.04%
2018/02/06	1	120.50	0	0.00	120.00	1	2,383	0.04%
2018/02/05	1	120.50	5	124.00	124.50	-4	2,354	-0.17%
2018/02/02	1	123.50	0	0.00	123.00	1	2,354	0.04%
2018/02/01	0	0.00	1	123.00	123.50	-1	2,353	-0.04%
2018/01/31	6	123.17	0	0.00	123.00	6	2,342	0.26%
2018/01/30	1	124.00	1	124.00	125.00	0	2,336	0.00%
2018/01/29	4	123.50	2	123.50	123.50	2	2,331	0.09%
2018/01/26	18	122.28	2	121.50	122.50	16	2,359	0.68%
2018/01/25	6	126.67	0	0.00	126.00	6	2,283	0.26%
2018/01/24	1	129.00	0	0.00	128.50	1	2,264	0.04%
2018/01/23	3	127.00	1	129.00	128.00	2	2,229	0.09%
2018/01/22	4	128.00	1	129.00	129.50	3	2,200	0.14%
2018/01/19	1	131.50	0	0.00	131.50	1	2,229	0.04%
2018/01/18	1	131.50	0	0.00	131.00	1	2,207	0.05%
2018/01/17	2	131.50	0	0.00	131.00	2	2,198	0.09%
2018/01/16	3	131.50	2	131.00	131.00	1	2,187	0.05%
2018/01/12	1	131.50	1	131.50	130.50	0	2,201	0.00%
2018/01/11	0	0.00	0.1	131.00	130.50	-0.1	2,206	0.00%
2018/01/10	9	129.61	1	128.00	131.00	8	2,199	0.36%
2018/01/09	3	138.83	2	138.25	137.00	1	2,112	0.05%
2018/01/05	3	138.50	0	0.00	138.00	3	2,132	0.14%
2018/01/04	3	139.50	0	0.00	141.50	3	2,193	0.14%
2018/01/03	3	145.33	1	147.00	144.50	2	2,166	0.09%
2018/01/02	0	0.00	1	147.00	145.50	-1	2,182	-0.05%