台表科 (6278)-元大-南屯券商分點個股進出

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
107.5
漲跌
▼1.5
漲幅
-1.38%
成交量
2,699張
產業
上市光電類股
876人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)籌碼相關－元大-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

元大-南屯券商分點個股進出
元大-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
2024/04/19	2	106.25	1	108.00	107.50	1	2,544	0.04%
2024/04/17	2	107.75	1	107.50	107.50	1	2,494	0.04%
2024/04/16	0	0.00	1	107.00	105.50	-1	2,467	-0.04%
2024/04/15	0	0.00	17	107.56	110.00	-17	2,419	-0.70%
2024/04/12	0	0.00	1	110.50	110.50	-1	2,377	-0.04%
2024/04/11	3	111.83	3	111.00	109.00	0	2,346	0.00%
2024/04/10	5	109.00	1	110.00	109.00	4	2,292	0.17%
2024/04/09	6	110.25	7	109.36	109.00	-1	2,277	-0.04%
2024/04/08	0	0.00	2	109.50	110.50	-2	2,251	-0.09%
2024/04/03	14	109.39	2.3	109.87	110.00	11.7	2,220	0.53%
2024/04/01	1	109.00	0	0.00	108.50	1	2,182	0.05%
2024/03/29	5	107.90	3	109.33	108.50	2	2,163	0.09%
2024/03/28	4.1	105.54	1	106.00	105.50	3.1	2,084	0.15%
2024/03/27	2	103.75	0	0.00	104.50	2	2,052	0.10%
2024/03/26	1.2	104.67	3	102.67	103.00	-1.8	2,066	-0.09%
2024/03/25	2	104.00	0	0.00	104.00	2	2,086	0.10%
2024/03/22	12	105.13	11	104.50	104.50	1	2,105	0.05%
2024/03/21	4.1	108.49	0	0.00	107.00	4.1	2,070	0.20%
2024/03/20	1	107.00	3.1	107.70	106.00	-2.1	2,010	-0.10%
2024/03/19	1.2	112.83	1	113.00	112.00	0.2	1,868	0.01%
2024/03/18	0	0.00	0.1	106.00	108.00	-0.1	1,705	0.00%
2024/03/15	1	107.00	1	108.00	108.00	0	1,673	0.00%
2024/03/14	2.1	109.05	1	111.00	110.00	1.1	1,627	0.06%
2024/03/13	4	105.13	4	106.75	107.50	0	1,533	0.00%
2024/03/12	2	102.75	1	101.50	103.00	1	1,411	0.07%
2024/03/11	27	100.06	28.3	101.39	102.00	-1.3	1,453	-0.09%
2024/03/08	2	97.50	0	0.00	98.10	2	1,388	0.14%
2024/03/07	1	98.20	4	96.75	96.50	-3	1,426	-0.21%
2024/03/06	5	97.50	2	97.70	97.80	3	1,409	0.21%
2024/03/05	0.1	97.30	2.1	97.00	98.00	-2	1,486	-0.13%
2024/03/04	2	96.30	1	96.40	97.30	1	1,528	0.07%
2024/03/01	2.3	96.39	0.1	97.00	95.20	2.2	1,559	0.14%
2024/02/27	5	95.90	5	95.60	96.10	0	1,597	0.00%
2024/02/26	2	96.40	3	96.50	96.60	-1	1,602	-0.06%
2024/02/23	0	96.10	2	96.30	96.40	-2	1,608	-0.12%
2024/02/22	2	96.50	0	0.00	96.60	2	1,614	0.13%
2024/02/21	0	95.50	0	0.00	95.30	0	1,612	0.00%
2024/02/20	0	95.90	0	0.00	95.10	0	1,615	0.00%
2024/02/19	15	96.03	16	96.09	96.00	-1	1,615	-0.06%
2024/02/16	0	94.40	1	94.50	94.50	-1	1,613	-0.06%
2024/02/15	0.3	94.00	1	94.10	94.40	-0.7	1,618	-0.04%
2024/02/05	0	0.00	5	92.00	92.50	-5	1,616	-0.31%
2024/02/02	2	92.70	0	0.00	92.80	2	1,634	0.12%
2024/01/31	1	92.90	0	0.00	92.70	1	1,656	0.06%
2024/01/30	4	93.80	0	0.00	93.10	4	1,660	0.24%
2024/01/29	0	0.00	2	93.60	93.70	-2	1,677	-0.12%
2024/01/26	0	0.00	1	93.90	93.10	-1	1,682	-0.06%
2024/01/25	0	0.00	1	92.20	92.80	-1	1,676	-0.06%
2024/01/24	1	92.60	0	0.00	92.10	1	1,688	0.06%
2024/01/23	1	91.70	0	0.00	92.10	1	1,732	0.06%
2024/01/22	0	0.00	1	91.90	92.20	-1	1,761	-0.06%
2024/01/18	1	89.80	1	89.70	90.30	0	1,744	0.00%
2024/01/16	1	93.50	0	0.00	93.40	1	1,700	0.06%
2024/01/15	1	93.00	0	0.00	94.00	1	1,697	0.06%
2024/01/05	4	94.60	0	0.00	93.80	4	1,722	0.23%
2024/01/04	5	95.02	5	94.48	94.70	0	1,725	0.00%
2023/12/26	1	93.10	0	0.00	93.60	1	1,672	0.06%
2023/12/25	2	93.25	0	0.00	93.10	2	1,658	0.12%
2023/12/21	0	0.00	1.2	95.40	95.00	-1.2	1,620	-0.07%
2023/12/20	1.1	94.88	0	0.00	94.80	1.1	1,593	0.07%
2023/12/19	0	0.00	9	91.94	93.00	-9	1,551	-0.58%
2023/12/15	0	94.50	0	0.00	93.70	0	1,508	0.00%
2023/12/14	0.1	94.25	1	94.30	94.30	-0.9	1,503	-0.06%
2023/12/13	1	94.30	2	94.60	93.30	-1	1,499	-0.07%
2023/12/12	1	95.60	0	95.60	95.30	1	1,500	0.07%
2023/12/11	1	97.20	0	0.00	96.40	1	1,505	0.07%
2023/12/08	2	97.00	2	97.00	97.10	0	1,508	0.00%
2023/12/06	1	94.60	0	0.00	94.80	1	1,472	0.07%
2023/12/05	5	98.60	3	98.50	98.60	2	1,421	0.14%
2023/12/04	2	98.35	4	98.50	98.50	-2	1,406	-0.14%
2023/11/30	0	0.00	4	98.00	97.30	-4	1,343	-0.30%
2023/11/29	10	95.72	11	96.35	96.00	-1	1,255	-0.08%
2023/11/27	1	93.90	1	92.70	92.80	0	1,157	0.00%
2023/11/24	2	94.20	0.3	94.50	94.40	1.7	1,130	0.15%
2023/11/23	0	0.00	2	93.00	93.40	-2	1,075	-0.19%
2023/11/22	1	92.10	5	92.30	92.50	-4	1,058	-0.38%
2023/11/21	1	92.30	0.2	92.50	92.40	0.8	1,051	0.08%
2023/11/20	5	92.20	0.2	93.00	92.70	4.8	1,039	0.46%
2023/11/17	1	92.40	0	0.00	92.40	1	1,023	0.10%
2023/11/06	0	0.00	1	92.10	92.50	-1	974	-0.10%
2023/10/31	5	94.56	4	91.85	91.40	1	960	0.10%
2023/10/30	1	92.00	1	92.20	91.70	0	915	0.00%
2023/10/19	0	0.00	3	88.60	88.80	-3	1,018	-0.29%
2023/10/16	0	0.00	6	90.40	90.50	-6	1,308	-0.46%
2023/10/06	0	0.00	8	91.30	90.60	-8	1,428	-0.56%
2023/10/04	2	90.80	0	0.00	91.30	2	1,489	0.13%
2023/09/28	0	0.00	1	91.70	92.00	-1	1,541	-0.06%
2023/09/26	1	91.30	0	0.00	91.30	1	1,554	0.06%
2023/09/25	0.1	92.50	0	0.00	92.00	0.1	1,560	0.01%
2023/09/21	0	0.00	2	93.10	92.50	-2	1,557	-0.13%
2023/09/20	5	94.72	5	94.16	93.20	0	1,552	0.00%
2023/09/18	2	95.80	0	0.00	95.60	2	1,535	0.13%
2023/09/15	0	0.00	1	96.00	95.60	-1	1,533	-0.07%
2023/09/13	1	93.70	0	0.00	93.30	1	1,553	0.07%
2023/09/07	3	93.50	0	0.00	93.40	3	1,608	0.19%
2023/09/06	0	0.00	1	93.60	93.40	-1	1,624	-0.06%
2023/09/01	1	91.00	0	0.00	90.90	1	1,620	0.06%
2023/08/31	0	0.00	1	90.90	91.70	-1	1,621	-0.06%
2023/08/30	3	90.80	0	0.00	90.40	3	1,614	0.19%
2023/08/28	1	90.00	0	0.00	90.20	1	1,655	0.06%
2023/08/24	0	0.00	1	89.60	89.60	-1	1,680	-0.06%
2023/08/23	0	0.00	1	89.20	88.90	-1	1,686	-0.06%
2023/08/22	1	88.40	0	0.00	88.30	1	1,694	0.06%
2023/08/18	3	90.60	3	89.77	89.50	0	1,710	0.00%
2023/08/15	0	0.00	1	89.90	90.20	-1	1,705	-0.06%
2023/08/14	1	88.00	0	0.00	86.80	1	1,693	0.06%
2023/08/08	1	90.50	0	0.00	89.20	1	1,666	0.06%
2023/08/04	0	91.00	0	0.00	91.00	0	1,640	0.00%
2023/07/31	1	89.50	2	89.80	90.40	-1	1,631	-0.06%
2023/07/28	0.3	90.20	0	0.00	90.50	0.3	1,634	0.02%
2023/07/27	0	0.00	2	89.90	90.20	-2	1,644	-0.12%
2023/07/26	1	89.40	0	0.00	89.00	1	1,633	0.06%
2023/07/25	0	0.00	21.3	88.54	88.40	-21.3	1,627	-1.31%
2023/07/24	3	89.90	1	90.20	89.10	2	1,601	0.12%
2023/07/21	24.3	95.96	2	96.15	92.80	22.3	1,561	1.43%
2023/07/20	7	93.51	10	96.16	96.40	-3	1,385	-0.22%
2023/07/19	1.2	88.88	0	0.00	87.70	1.2	1,267	0.09%
2023/07/18	5	88.46	0.1	88.30	88.80	4.9	1,263	0.39%
2023/07/17	2	87.61	1	88.30	88.20	1	1,256	0.08%
2023/07/14	0	0.00	5	89.50	89.50	-5	1,264	-0.40%
2023/07/13	2	90.70	1.3	90.16	90.20	0.7	1,276	0.05%
2023/07/12	0	0.00	2	99.50	99.50	-2	1,216	-0.16%
2023/07/11	2	99.75	0	0.00	99.50	2	1,192	0.17%
2023/07/10	1	99.00	0	0.00	98.80	1	1,203	0.08%
2023/07/06	0	0.00	0.1	101.05	100.50	-0.1	1,242	-0.01%
2023/07/05	8	102.00	0	0.00	101.50	8	1,253	0.64%
2023/07/04	2.1	101.24	60	101.00	101.00	-57.9	1,306	-4.43%
2023/07/03	1	101.00	0	0.00	101.00	1	1,359	0.07%
2023/06/30	1.1	100.50	0	0.00	100.50	1.1	1,397	0.08%
2023/06/29	1	99.50	3	100.00	99.40	-2	1,418	-0.14%
2023/06/28	0	0.00	2	99.80	99.40	-2	1,429	-0.14%
2023/06/19	0.2	100.50	0.2	100.50	100.00	0	1,494	0.00%
2023/06/16	1	98.90	0	0.00	100.50	1	1,477	0.07%
2023/06/14	1	98.80	1	98.80	98.90	0	1,452	0.00%
2023/06/13	1	102.00	1	101.00	100.50	0	1,450	0.00%
2023/06/12	0	0.00	8	101.81	102.00	-8	1,449	-0.55%
2023/06/09	2.6	99.05	0	0.00	99.00	2.6	1,445	0.18%
2023/06/08	3	98.83	2	98.90	99.30	1	1,489	0.07%
2023/06/07	1	98.90	0	0.00	99.60	1	1,518	0.07%
2023/06/06	3	99.40	5	99.00	99.60	-2	1,540	-0.13%
2023/06/02	1	98.70	1	98.70	99.50	0	1,597	0.00%
2023/06/01	0	0.00	0	99.90	99.10	0	1,615	0.00%
2023/05/31	5	101.50	0	0.00	101.00	5	1,604	0.31%
2023/05/26	0	0.00	3	100.00	99.90	-3	1,653	-0.18%
2023/05/25	0	0.00	0	100.00	99.90	0	1,691	0.00%
2023/05/23	0.1	98.80	0	0.00	98.90	0.1	1,761	0.01%
2023/05/22	3	98.40	0	0.00	98.40	3	1,807	0.17%
2023/05/19	0	0.00	1	97.90	97.90	-1	1,847	-0.05%
2023/05/05	1	97.60	0	0.00	97.60	1	2,168	0.05%
2023/05/04	0	0.00	7	96.00	96.40	-7	2,237	-0.31%
2023/05/03	2	97.10	1	97.20	96.40	1	2,278	0.04%
2023/04/28	5	98.70	1	100.00	98.50	4	2,325	0.17%
2023/04/27	1	99.40	0	0.00	99.00	1	2,318	0.04%
2023/04/25	0	97.70	0	0.00	97.00	0	2,318	0.00%
2023/04/21	1	99.29	1	98.50	98.10	0	2,310	0.00%
2023/04/20	1	99.60	1.1	101.33	100.00	-0.1	2,300	-0.01%
2023/04/19	4	99.08	0	0.00	98.80	4	2,293	0.18%
2023/04/18	1	104.50	0	0.00	101.50	1	2,275	0.04%
2023/04/17	1	104.00	1	103.00	104.50	0	2,257	0.00%
2023/04/14	0	0.00	2	103.00	102.50	-2	2,240	-0.09%
2023/04/13	2	101.00	3.1	101.51	102.00	-1.1	2,229	-0.05%
2023/04/12	1	102.43	1	101.00	101.00	0	2,207	0.00%
2023/04/11	0	0.00	1	101.50	101.50	-1	2,183	-0.05%
2023/04/10	0	98.00	1.2	96.55	98.00	-1.2	2,132	-0.06%
2023/04/07	5	97.78	0	0.00	97.30	5	2,112	0.24%
2023/04/06	0	0.00	1.1	98.09	100.00	-1.1	2,048	-0.05%
2023/03/31	1	97.50	5	97.70	97.20	-4	1,997	-0.20%
2023/03/29	1	95.50	0	0.00	95.50	1	1,937	0.05%
2023/03/27	0.1	96.20	2	96.30	96.00	-1.9	1,923	-0.10%
2023/03/24	1	94.80	3	94.97	95.30	-2	1,909	-0.10%
2023/03/23	0	0.00	0	93.80	94.10	0	1,876	0.00%
2023/03/22	2	93.70	0	0.00	93.80	2	1,866	0.11%
2023/03/17	0	0.00	1	91.20	91.20	-1	1,882	-0.05%
2023/03/16	0.1	91.00	0	0.00	91.10	0.1	1,873	0.01%
2023/03/14	0.3	92.93	2	93.60	92.70	-1.7	1,855	-0.09%
2023/03/09	3	91.87	10	92.10	91.80	-7	1,810	-0.39%
2023/03/08	3.1	91.93	12.1	91.42	92.00	-9	1,796	-0.50%
2023/03/07	3.2	89.51	0	0.00	90.70	3.2	1,776	0.18%
2023/03/06	12	90.48	0	0.00	90.90	12	1,753	0.68%
2023/03/03	3	89.67	6	89.75	89.90	-3	1,733	-0.17%
2023/03/02	1	88.50	0	0.00	89.10	1	1,729	0.06%
2023/03/01	5	88.70	0	0.00	88.70	5	1,722	0.29%
2023/02/24	0	0.00	1	90.20	88.90	-1	1,720	-0.06%
2023/02/22	2	88.25	0	0.00	88.70	2	1,645	0.12%
2023/02/21	2	88.30	1	88.30	88.40	1	1,641	0.06%
2023/02/17	1	85.70	0	0.00	86.00	1	1,596	0.06%
2023/02/16	1.1	85.53	3	85.70	86.20	-1.9	1,577	-0.12%
2023/02/15	3	85.60	1	85.00	85.00	2	1,572	0.13%
2023/02/13	1	87.10	1	86.40	87.70	0	1,537	0.00%
2023/02/10	4	87.35	0	0.00	86.90	4	1,537	0.26%
2023/02/09	2	88.60	0	0.00	88.50	2	1,520	0.13%
2023/02/08	0.1	89.30	0	0.00	89.20	0.1	1,530	0.00%
2023/02/07	2	88.60	0	0.00	89.40	2	1,516	0.13%
2023/02/06	1	92.00	0	0.00	92.20	1	1,498	0.07%
2023/02/03	5	93.80	0	94.00	93.50	5	1,524	0.33%
2023/01/13	1	88.70	1	89.60	88.60	0	1,355	0.00%
2023/01/11	0	91.30	0	0.00	91.00	0	1,370	0.00%
2023/01/09	0	0.00	1	90.70	90.90	-1	1,396	-0.07%
2023/01/04	0	0.00	0	89.80	89.40	0	1,443	0.00%
2023/01/03	1	88.10	0	88.53	89.60	1	1,472	0.06%
2022/12/30	1	89.20	0	0.00	89.00	1	1,480	0.07%
2022/12/20	2	91.80	0	0.00	91.80	2	1,663	0.12%
2022/12/19	1	95.50	0	0.00	95.20	1	1,688	0.06%
2022/12/01	1	98.00	0	0.00	97.10	1	1,794	0.06%
2022/11/25	0	0.00	0	93.80	93.00	0	1,922	0.00%
2022/11/24	0	0.00	3	93.80	94.30	-3	1,968	-0.15%
2022/11/23	1	92.80	0	0.00	92.80	1	1,974	0.05%
2022/11/22	1	92.70	0	0.00	93.20	1	2,009	0.05%
2022/11/21	0	0.00	12	93.94	93.50	-12	2,043	-0.59%
2022/11/18	2	93.60	6	93.87	93.60	-4	2,062	-0.19%
2022/11/17	0	94.90	1	93.70	94.60	-1	2,071	-0.05%
2022/11/15	0	0.00	1	92.20	92.60	-1	2,106	-0.05%
2022/11/14	0	91.20	2	91.85	91.50	-2	2,156	-0.09%
2022/11/11	16	91.81	0	0.00	90.50	16	2,232	0.72%
2022/11/09	5	89.30	0.1	89.80	89.90	5	2,319	0.21%
2022/11/08	1	89.20	0.1	89.40	88.50	1	2,347	0.04%
2022/11/04	1	86.70	3	87.47	87.70	-2	2,618	-0.08%
2022/11/03	0	0.00	8.1	85.93	86.40	-8.1	2,727	-0.30%
2022/11/02	3	86.50	3	87.70	86.30	0	2,738	0.00%
2022/10/31	10	82.05	0	0.00	81.90	10	2,705	0.37%
2022/10/20	1	80.40	0	0.00	80.40	1	2,741	0.04%
2022/10/18	0	80.30	0	0.00	80.90	0	2,754	0.00%
2022/10/17	0.1	76.10	0	0.00	79.50	0.1	2,788	0.00%
2022/10/14	12	78.48	0	0.00	78.40	12	2,801	0.43%
2022/10/13	0.1	76.10	12	76.40	74.70	-11.9	2,820	-0.42%
2022/10/12	0.1	78.48	0	0.00	79.00	0.1	2,799	0.00%
2022/10/11	0	81.35	0	0.00	78.90	0	2,834	0.00%
2022/10/07	0	0.00	1	84.70	84.10	-1	2,871	-0.03%
2022/10/06	1	86.10	11	86.38	86.10	-10	2,966	-0.34%
2022/10/05	2	88.16	3	87.44	87.40	-1	3,032	-0.03%
2022/10/04	1	87.50	0.1	87.80	87.10	0.9	3,055	0.03%
2022/09/30	2	78.50	0	0.00	83.00	2	3,157	0.06%
2022/09/29	10	82.00	10	81.79	81.10	0	3,212	0.00%
2022/09/27	1.1	82.37	0	0.00	83.70	1.1	3,397	0.03%
2022/09/26	1	82.81	3	82.23	81.30	-2	3,536	-0.06%
2022/09/23	0.1	86.01	0	0.00	85.90	0.1	3,672	0.00%
2022/09/16	0	0.00	0.1	90.50	88.90	-0.1	3,868	0.00%
2022/09/13	1	91.90	0	0.00	91.70	1	3,885	0.03%
2022/09/12	0	0.00	0.1	92.70	92.40	-0.1	3,888	0.00%
2022/09/08	2	89.30	1	90.70	91.20	1	3,912	0.03%
2022/09/07	0.1	90.80	0	0.00	90.10	0.1	3,904	0.00%
2022/09/06	0.1	94.10	21	94.64	91.90	-20.9	3,858	-0.54%
2022/09/05	0.1	100.50	5	101.00	100.00	-4.9	3,739	-0.13%
2022/09/02	0	0.00	0	102.00	101.50	0	3,754	0.00%
2022/08/30	0.1	105.00	0	0.00	105.50	0.1	3,672	0.00%
2022/08/29	1	104.00	0	0.00	104.50	1	3,679	0.03%
2022/08/26	11	104.59	11	105.36	104.00	0	3,675	0.00%
2022/08/25	1	104.00	11	104.50	104.50	-10	3,667	-0.27%
2022/08/24	21	103.79	16	104.19	103.50	5	3,688	0.14%
2022/08/23	10	101.50	10.1	103.01	104.00	-0.1	3,715	0.00%
2022/08/22	5	103.80	1	103.00	103.00	4	3,725	0.11%
2022/08/19	2	105.50	2	106.00	106.50	0	3,680	0.00%
2022/08/18	0	0.00	12	102.33	104.50	-12	3,615	-0.33%
2022/08/17	11	101.64	9	102.39	101.50	2	3,524	0.06%
2022/08/16	1	99.60	2	99.90	98.20	-1	3,431	-0.03%
2022/08/15	10	100.50	0	0.00	99.30	10	3,400	0.29%
2022/08/12	19	101.18	4	101.37	100.50	15	3,352	0.45%
2022/08/11	13	100.08	6	100.92	100.00	7	3,240	0.22%
2022/08/10	0	0.00	3	92.50	93.50	-3	3,089	-0.10%
2022/08/08	10	88.70	0	0.00	88.70	10	2,981	0.34%
2022/08/05	0	0.00	2	87.45	87.60	-2	2,962	-0.07%
2022/08/04	0	0.00	2	83.30	83.70	-2	2,938	-0.07%
2022/08/02	2	85.10	0	0.00	85.00	2	2,971	0.07%
2022/07/28	0	0.00	2	85.00	84.50	-2	3,040	-0.07%
2022/07/27	2	84.40	0	0.00	85.50	2	3,062	0.07%
2022/07/25	0	0.00	1	86.50	86.70	-1	3,107	-0.03%
2022/07/22	0	0.00	2	86.80	86.30	-2	3,126	-0.06%
2022/07/18	0	0.00	2	84.30	84.90	-2	3,139	-0.06%
2022/07/15	1	84.30	0	0.00	84.10	1	3,123	0.03%
2022/07/14	0	0.00	3	79.43	80.70	-3	3,075	-0.10%
2022/07/13	7	82.61	0	0.00	81.70	7	2,987	0.23%
2022/07/12	4	81.78	3	81.50	81.50	1	2,915	0.03%
2022/07/11	0	0.00	3	82.37	84.00	-3	2,870	-0.10%
2022/07/08	9	80.17	0	0.00	80.90	9	2,792	0.32%
2022/07/06	5	78.02	0	0.00	75.60	5	2,683	0.19%
2022/07/05	1	77.20	2	80.30	80.40	-1	2,618	-0.04%
2022/07/04	5	79.39	0	0.00	77.50	5	2,530	0.20%
2022/07/01	1	82.01	0	0.00	81.40	1	2,407	0.04%
2022/06/30	1	89.43	1	90.70	90.40	0	2,245	0.00%
2022/06/24	1	98.90	0	0.00	99.10	1	2,254	0.04%
2022/06/23	0.1	99.60	0	0.00	99.00	0.1	2,264	0.00%
2022/06/20	0	0.00	1	100.00	100.00	-1	2,365	-0.04%
2022/06/14	0	0.00	2	108.50	111.50	-2	2,444	-0.08%
2022/06/06	2	115.00	0	0.00	114.50	2	2,715	0.07%
2022/06/01	0	0.00	0	113.00	112.00	0	2,803	0.00%
2022/05/31	2	111.75	0	111.50	112.00	2	2,853	0.07%
2022/05/30	0	0.00	3	109.49	108.50	-3	2,877	-0.10%
2022/05/23	0	106.00	0	0.00	105.50	0	3,164	0.00%
2022/05/18	0.1	105.50	0	0.00	105.00	0.1	3,470	0.00%
2022/05/13	6	103.33	0	0.00	103.50	6	3,531	0.17%
2022/05/12	0	0.00	2	101.75	101.00	-2	3,603	-0.06%
2022/05/10	0	0.00	1	103.00	103.50	-1	3,810	-0.03%
2022/05/09	3	103.17	3	104.00	101.50	0	3,974	0.00%
2022/05/04	0	107.50	0	0.00	107.00	0	4,158	0.00%
2022/05/03	1	105.00	0	0.00	106.00	1	4,234	0.02%
2022/04/29	1	103.50	1	104.00	105.50	0	4,345	0.00%
2022/04/28	2	101.50	0	0.00	100.50	2	4,422	0.05%
2022/04/25	1.1	101.46	4	102.25	102.00	-2.9	4,880	-0.06%
2022/04/21	1.3	111.38	0	0.00	110.00	1.3	5,265	0.02%
2022/04/19	0	0.00	5	113.70	112.50	-5	5,502	-0.09%
2022/04/18	1	112.00	0	0.00	111.50	1	5,708	0.02%
2022/04/15	2	111.00	0	0.00	110.50	2	6,217	0.03%
2022/04/14	2	114.25	0	0.00	113.00	2	6,576	0.03%
2022/04/13	2	112.00	0	0.00	112.00	2	6,812	0.03%
2022/04/12	0	0.00	2	112.00	111.50	-2	7,015	-0.03%
2022/04/11	0	0.00	5	114.50	111.00	-5	7,102	-0.07%
2022/04/08	0	0.00	100	116.00	116.50	-100	7,395	-1.35%
2022/04/07	102	115.00	0	0.00	114.50	102	7,501	1.36%	大買/鉅額交易
2022/04/06	1	117.50	0	0.00	117.50	1	7,537	0.01%
2022/04/01	1	117.00	0	0.00	118.50	1	7,554	0.01%
2022/03/31	2.2	118.73	0	0.00	118.00	2.2	7,563	0.03%
2022/03/30	2	121.01	351	120.55	121.00	-349	7,530	-4.63%	大賣/鉅額交易
2022/03/29	354	119.58	4	119.88	120.00	350	7,487	4.67%	大買/鉅額交易
2022/03/28	3	117.00	6	116.58	117.00	-3	7,422	-0.04%
2022/03/25	1	121.50	2	120.00	119.00	-1	7,403	-0.01%
2022/03/24	0	0.00	1	116.50	117.50	-1	7,320	-0.01%
2022/03/23	1	116.50	1	116.50	117.50	0	7,313	0.00%
2022/03/22	10	117.00	9	116.33	116.50	1	7,305	0.01%
2022/03/21	1	116.00	1	115.50	117.00	0	7,313	0.00%
2022/03/18	4.1	114.75	2	114.50	114.00	2.1	7,295	0.03%
2022/03/17	3	117.50	1.1	116.04	117.00	1.9	7,270	0.03%
2022/03/16	4	115.37	6	113.50	113.50	-2	7,203	-0.03%
2022/03/15	8.2	109.51	2	109.75	109.00	6.2	7,060	0.09%
2022/03/14	0	0.00	0.1	114.00	114.50	-0.1	7,032	0.00%
2022/03/11	1	114.46	0	0.00	112.50	1	7,111	0.01%
2022/03/10	3.1	115.35	2	114.75	114.00	1.1	7,165	0.02%
2022/03/09	0	0.00	5	113.00	112.50	-5	7,154	-0.07%
2022/03/08	2.1	112.03	2	113.25	111.00	0.1	7,147	0.00%
2022/03/07	2.1	114.82	0	115.00	113.50	2	7,120	0.03%
2022/03/04	2.1	118.27	3	120.83	118.50	-0.9	7,044	-0.01%
2022/03/03	4.1	119.50	6	120.67	121.50	-2	6,998	-0.03%
2022/03/02	22.1	116.10	22	118.89	119.00	0.1	6,961	0.00%
2022/03/01	1.1	116.60	0	0.00	117.00	1.1	6,929	0.02%
2022/02/25	0	116.27	0	0.00	116.00	0	6,881	0.00%
2022/02/24	6	117.08	1	116.50	117.50	5	6,871	0.07%
2022/02/23	0	120.00	0	0.00	121.00	0	6,846	0.00%
2022/02/22	3.2	120.09	0	0.00	119.00	3.2	6,830	0.05%
2022/02/21	2	122.00	1	124.00	123.50	1	6,770	0.01%
2022/02/18	2	126.50	0	0.00	127.00	2	6,704	0.03%
2022/02/17	1	128.00	17.1	129.53	128.50	-16.1	6,768	-0.24%
2022/02/16	2	130.51	3	130.83	130.00	-1	6,893	-0.01%
2022/02/15	5.1	129.71	8	129.13	128.00	-2.9	7,075	-0.04%
2022/02/14	3	130.67	0	0.00	129.50	3	7,435	0.04%
2022/02/11	4	135.50	0	134.50	134.00	4	7,387	0.05%
2022/02/10	4	137.75	0	0.00	137.50	4	7,309	0.05%
2022/02/09	3	138.33	26	136.25	139.00	-23	7,183	-0.32%
2022/02/08	1	133.00	1	133.49	133.00	0	7,006	0.00%
2022/02/07	25	134.08	7	134.93	134.00	18	6,961	0.26%
2022/01/26	1	130.50	3	130.17	130.00	-2	6,875	-0.03%
2022/01/25	3	131.83	13	129.73	129.00	-10	6,925	-0.14%
2022/01/24	15	130.33	19	130.50	130.50	-4	6,927	-0.06%
2022/01/21	1	132.02	12	133.21	132.50	-11	6,883	-0.16%
2022/01/20	6	137.33	6	138.00	137.50	0	6,946	0.00%
2022/01/19	6	138.91	2	139.50	137.00	4	6,916	0.06%
2022/01/18	33.1	139.95	30	141.70	139.00	3.1	6,853	0.04%
2022/01/17	18	138.69	24	139.17	141.00	-6	6,601	-0.09%
2022/01/14	4	130.75	17	130.59	136.00	-13	6,415	-0.20%
2022/01/13	2	134.24	9	132.39	132.50	-7	6,266	-0.11%
2022/01/12	1	134.00	1	135.50	134.00	0	6,152	0.00%
2022/01/11	6	134.92	11	134.72	134.50	-5	6,083	-0.08%
2022/01/10	55	137.23	46	137.20	136.50	9	5,920	0.15%
2022/01/07	26	133.75	21.3	133.92	133.50	4.7	5,443	0.09%
2022/01/06	9.3	129.40	11.3	130.49	133.00	-2	5,078	-0.04%
2022/01/05	18	128.47	6	129.17	131.00	12	4,843	0.25%
2022/01/04	1	125.00	7	125.64	126.50	-6	4,643	-0.13%
2022/01/03	21	127.31	19	127.61	124.00	2	4,567	0.04%
2021/12/30	15	124.33	2.3	123.78	123.50	12.7	4,268	0.30%
2021/12/29	1	122.50	3	121.67	122.00	-2	4,210	-0.05%
2021/12/28	0.1	119.50	0	0.00	120.00	0.1	4,177	0.00%
2021/12/27	0	0.00	4	119.63	120.00	-4	4,180	-0.10%
2021/12/24	2	121.00	1	119.50	119.50	1	4,187	0.02%
2021/12/23	0	0.00	1	120.00	120.50	-1	4,220	-0.02%
2021/12/22	1	117.50	0	0.00	117.50	1	4,187	0.02%
2021/12/16	0	0.00	0	117.00	116.50	0	4,196	0.00%
2021/12/15	0	0.00	4	116.50	116.00	-4	4,185	-0.10%
2021/12/14	2	119.00	0	0.00	116.00	2	4,174	0.05%
2021/12/13	0	0.00	1	119.50	118.50	-1	4,157	-0.02%
2021/12/10	0	0.00	1	116.50	116.50	-1	4,171	-0.02%
2021/12/09	1	119.00	2	119.25	118.50	-1	4,163	-0.02%
2021/12/08	1.3	120.85	5	120.00	119.00	-3.7	4,143	-0.09%
2021/12/07	9	121.83	5	121.40	120.00	4	4,113	0.10%
2021/12/06	1	119.01	2	120.99	121.00	-1	4,030	-0.03%
2021/12/03	1	116.99	0	0.00	118.50	1	4,004	0.03%
2021/12/02	2	117.26	0	0.00	116.00	2	4,092	0.05%
2021/11/30	4	117.88	1	119.00	117.50	3	4,150	0.07%
2021/11/29	2	114.75	2	116.50	117.00	0	4,220	0.00%
2021/11/26	2	118.50	0	0.00	117.00	2	4,270	0.05%
2021/11/25	2	119.50	1	122.00	119.50	1	4,280	0.02%
2021/11/24	2	119.00	1	118.50	119.00	1	4,265	0.02%
2021/11/23	2	121.75	1	120.50	119.00	1	4,270	0.02%
2021/11/22	2	121.02	0.2	125.00	123.00	1.9	4,222	0.04%
2021/11/19	0.2	123.00	1	122.00	122.50	-0.9	4,192	-0.02%
2021/11/17	2	122.00	3	123.49	123.00	-1	4,166	-0.02%
2021/11/16	5	125.50	4.3	126.01	124.50	0.7	4,127	0.02%
2021/11/15	1.1	125.48	9.4	125.02	126.00	-8.3	4,032	-0.21%
2021/11/12	16.3	122.41	11	122.73	121.50	5.3	3,936	0.13%
2021/11/11	7	120.14	15.2	120.07	122.00	-8.2	3,788	-0.22%
2021/11/10	1	112.50	2	112.25	112.00	-1	3,457	-0.03%
2021/11/09	1	111.50	0	112.00	111.00	1	3,511	0.03%
2021/11/08	1	111.00	5	110.70	110.50	-4	3,529	-0.11%
2021/11/05	0	110.00	2	110.25	110.00	-2	3,576	-0.06%
2021/11/04	2	112.50	0	0.00	111.00	2	3,599	0.06%
2021/11/03	0.2	112.00	1	111.50	111.50	-0.8	3,626	-0.02%
2021/11/02	3	115.33	5.4	115.39	114.00	-2.4	3,609	-0.07%
2021/11/01	6	116.08	6	116.42	115.50	0	3,553	0.00%
2021/10/29	4	111.75	3	112.17	112.00	1	3,691	0.03%
2021/10/28	6	111.33	5	110.60	111.50	1	3,691	0.03%
2021/10/27	4	105.38	4	106.38	107.00	0	3,713	0.00%
2021/10/26	2	105.00	0	0.00	104.50	2	3,798	0.05%
2021/10/22	2	110.50	4	110.13	110.00	-2	3,809	-0.05%
2021/10/21	1	107.50	5	109.50	107.00	-4	3,789	-0.11%
2021/10/19	4	105.25	4	105.62	107.00	0	3,939	0.00%
2021/10/18	1	103.49	8	104.94	106.00	-7	3,941	-0.18%
2021/10/15	1	101.50	0	0.00	100.00	1	3,951	0.03%
2021/10/13	2	102.25	0	0.00	100.50	2	4,003	0.05%
2021/10/12	0.1	105.00	0	103.00	103.50	0.1	4,032	0.00%
2021/10/08	0	105.50	9	105.50	105.50	-9	4,160	-0.22%
2021/10/07	0	0.00	1	105.00	104.50	-1	4,260	-0.02%
2021/10/06	1	101.03	0	0.00	101.00	1	4,322	0.02%
2021/10/05	2	101.25	8	102.50	102.00	-6	4,362	-0.14%
2021/10/04	1.1	99.90	4	99.13	98.90	-2.9	4,437	-0.07%
2021/10/01	0	0.00	5	98.80	98.80	-5	4,609	-0.11%
2021/09/29	1	100.50	0	0.00	100.50	1	4,629	0.02%
2021/09/28	5	102.30	5.1	102.61	102.50	-0.1	4,722	0.00%
2021/09/27	19	103.55	9	103.94	103.50	10	4,752	0.21%
2021/09/23	1	105.50	0	0.00	105.00	1	4,886	0.02%
2021/09/22	3	104.50	10	103.50	104.50	-7	5,032	-0.14%
2021/09/17	1	106.50	0	0.00	106.00	1	5,299	0.02%
2021/09/16	1	105.50	1	105.00	106.00	0	5,464	0.00%
2021/09/15	3	105.33	0	0.00	104.50	3	5,896	0.05%
2021/09/13	4	108.88	3	109.33	108.50	1	6,260	0.02%
2021/09/10	2	109.50	5	109.60	110.00	-3	6,501	-0.05%
2021/09/08	3	106.00	1	105.50	106.00	2	7,162	0.03%
2021/09/07	32	112.89	30	112.02	110.00	2	7,208	0.03%
2021/09/06	2	108.50	0	0.00	108.50	2	7,176	0.03%
2021/09/03	5	112.80	4	113.25	112.50	1	7,164	0.01%
2021/09/02	5	112.00	3	113.00	112.50	2	7,164	0.03%
2021/09/01	2	112.00	3	111.17	111.50	-1	7,129	-0.01%
2021/08/31	3	105.17	1.2	105.61	103.50	1.9	7,206	0.03%
2021/08/26	0	0.00	2	107.50	107.00	-2	7,448	-0.03%
2021/08/25	4.5	108.78	5	110.00	109.50	-0.5	7,551	-0.01%
2021/08/24	1	107.50	1	106.00	108.00	0	7,838	0.00%
2021/08/23	0	0.00	1	105.00	106.00	-1	7,861	-0.01%
2021/08/20	2	101.25	0	0.00	102.00	2	7,914	0.03%
2021/08/19	0.1	104.00	7	102.93	102.00	-7	7,968	-0.09%
2021/08/18	4	102.88	0.3	101.50	107.00	3.7	8,134	0.05%
2021/08/17	5	105.00	6	105.08	102.50	-1	8,127	-0.01%
2021/08/16	18	109.08	17	110.00	109.50	1	8,144	0.01%
2021/08/13	13	114.08	0	0.00	111.00	13	8,097	0.16%
2021/08/12	5	116.70	4	117.00	117.00	1	8,092	0.01%
2021/08/11	23	120.80	12.1	117.17	118.00	10.9	8,208	0.13%
2021/08/10	2	119.50	1	119.50	120.00	1	8,211	0.01%
2021/08/09	5	120.30	10	120.65	120.00	-5	8,233	-0.06%
2021/08/06	0	123.50	0	0.00	123.00	0	8,216	0.00%
2021/08/05	1	125.00	0	126.00	126.00	1	8,254	0.01%
2021/08/04	23	127.96	11	126.37	125.50	12	8,356	0.14%
2021/08/03	4	129.25	21	130.31	131.00	-17	8,215	-0.21%
2021/08/02	6	128.58	10	128.50	128.50	-4	8,175	-0.05%
2021/07/30	0	125.00	8	125.56	125.00	-8	8,088	-0.10%
2021/07/29	2.1	121.94	2	122.00	122.00	0.1	8,037	0.00%
2021/07/28	15	116.80	10.5	117.93	118.00	4.5	8,142	0.05%
2021/07/27	8	125.38	2	122.00	122.00	6	8,186	0.07%
2021/07/26	2	124.75	0	125.00	124.50	2	8,215	0.02%
2021/07/23	21.2	124.43	21	125.26	123.50	0.2	8,175	0.00%
2021/07/22	0	0.00	1	124.00	122.50	-1	8,046	-0.01%
2021/07/21	4	119.00	3	121.00	118.00	1	8,071	0.01%
2021/07/20	9	121.72	1.1	120.77	120.50	7.9	8,046	0.10%
2021/07/19	7.4	125.81	0	0.00	126.00	7.4	8,033	0.09%
2021/07/16	5	126.50	5	126.30	126.00	0	8,058	0.00%
2021/07/15	27.2	126.59	4	129.25	125.50	23.2	8,200	0.28%
2021/07/14	31	126.18	12	126.83	127.00	19	8,309	0.23%
2021/07/13	2	126.50	13	124.62	123.50	-11	8,366	-0.13%
2021/07/12	2.1	121.24	5	120.50	122.50	-3	8,309	-0.04%
2021/07/09	8	122.69	1	123.50	122.50	7	8,241	0.08%
2021/07/08	10	126.30	24	125.58	127.00	-14	8,295	-0.17%
2021/07/07	0	0.00	2	122.00	122.00	-2	8,212	-0.02%
2021/07/06	5	124.00	1	122.50	122.00	4	8,262	0.05%
2021/07/05	17	123.74	3.1	123.39	124.00	13.9	8,290	0.17%
2021/07/01	8	118.38	1	120.50	118.50	7	8,579	0.08%
2021/06/30	2	120.75	2	121.75	121.00	0	8,565	0.00%
2021/06/29	4	119.88	2	122.50	121.50	2	8,529	0.02%
2021/06/28	20	122.23	1	123.50	121.00	19	8,420	0.23%
2021/06/25	20.3	128.88	4	129.25	127.50	16.3	8,186	0.20%
2021/06/24	12	135.25	12	135.46	132.50	0	8,043	0.00%
2021/06/23	4	130.00	19	130.61	130.50	-15	7,640	-0.20%
2021/06/22	5	130.10	2.1	130.01	128.50	3	7,450	0.04%
2021/06/21	6	129.25	5	128.30	127.50	1	7,311	0.01%
2021/06/18	5	127.70	0	128.00	127.50	5	7,157	0.07%
2021/06/17	24	127.96	15	127.63	128.50	9	7,071	0.13%
2021/06/16	0	122.50	0	0.00	122.50	0	6,686	0.00%
2021/06/15	1	118.50	1	118.50	121.00	0	6,730	0.00%
2021/06/11	0.1	123.00	1	122.50	120.50	-0.9	6,792	-0.01%
2021/06/10	2	121.75	0	0.00	122.00	2	6,833	0.03%
2021/06/09	1	123.00	0	0.00	122.00	1	6,843	0.01%
2021/06/08	5	124.40	11	124.05	123.50	-6	6,828	-0.09%
2021/06/07	1	121.00	4.5	124.01	125.00	-3.5	6,699	-0.05%
2021/06/04	1	119.50	0	0.00	120.00	1	6,581	0.02%
2021/06/02	2	120.00	5	120.50	121.00	-3	6,697	-0.04%
2021/06/01	5	124.70	9	124.17	121.50	-4	6,701	-0.06%
2021/05/31	2	119.00	2	119.00	119.00	0	6,484	0.00%
2021/05/28	1	117.00	1	118.50	117.50	0	6,506	0.00%
2021/05/27	1	116.00	3	117.50	116.00	-2	6,455	-0.03%
2021/05/26	4	117.00	5	116.70	117.00	-1	6,384	-0.02%
2021/05/25	6.1	112.42	0	0.00	112.50	6.1	6,244	0.10%
2021/05/24	0	0.00	2	109.25	111.50	-2	6,239	-0.03%
2021/05/21	1	107.00	1	105.50	105.50	0	6,190	0.00%
2021/05/20	3	105.50	3	103.50	103.00	0	6,236	0.00%
2021/05/19	5	106.20	5	108.00	108.00	0	6,218	0.00%
2021/05/18	1	98.20	4	98.50	102.00	-3	6,172	-0.05%
2021/05/17	1	96.00	5	96.84	93.50	-4	6,196	-0.06%
2021/05/14	2	99.20	16	99.72	98.70	-14	6,211	-0.23%
2021/05/13	6	92.45	2	97.05	97.70	4	6,207	0.06%
2021/05/12	4.1	98.80	1	104.00	97.30	3.1	6,162	0.05%
2021/05/11	2	107.25	1	109.50	105.50	1	6,169	0.02%
2021/05/10	1	115.00	1	114.50	114.00	0	6,129	0.00%
2021/05/07	1	115.00	0	0.00	118.00	1	6,122	0.02%
2021/05/06	0	0.00	1	111.00	112.00	-1	6,037	-0.02%
2021/05/05	76	110.10	73	110.42	107.00	3	5,954	0.05%
2021/05/04	0	110.50	2	105.50	107.00	-2	5,847	-0.03%
2021/05/03	2	111.26	1	113.00	110.50	1	5,799	0.02%
2021/04/28	1	113.50	0	0.00	115.00	1	5,791	0.02%
2021/04/27	2.1	114.02	3	115.50	114.50	-1	5,820	-0.02%
2021/04/26	0	0.00	10	118.50	118.00	-10	5,753	-0.17%
2021/04/22	3	116.33	0	0.00	116.50	3	5,729	0.05%
2021/04/21	5	117.90	27	118.59	117.00	-22	5,690	-0.39%
2021/04/20	11.1	126.01	12.2	125.69	122.50	-1.1	5,526	-0.02%
2021/04/19	10	124.10	3.4	122.53	123.50	6.6	5,329	0.12%
2021/04/16	1.2	118.08	4	117.63	117.50	-2.8	5,203	-0.05%
2021/04/15	0.1	118.00	3	117.67	117.50	-3	5,313	-0.06%
2021/04/14	2.1	116.03	2	117.75	117.00	0.1	5,388	0.00%
2021/04/13	5.5	116.35	3	115.17	113.00	2.5	5,436	0.05%
2021/04/12	0.1	118.50	2	120.25	118.00	-2	5,490	-0.04%
2021/04/09	4.2	122.76	2	121.50	121.50	2.2	5,700	0.04%
2021/04/08	10	124.50	0	0.00	124.00	10	5,746	0.17%
2021/04/07	11	122.86	3	123.83	125.50	8	5,607	0.14%
2021/04/06	0	0.00	10	118.00	118.50	-10	5,365	-0.19%
2021/04/01	11	115.91	0	0.00	115.00	11	5,345	0.21%
2021/03/31	1	117.50	2	117.00	117.00	-1	5,309	-0.02%
2021/03/30	10	116.50	10	117.00	118.00	0	5,295	0.00%
2021/03/29	0	0.00	0.5	116.06	117.00	-0.5	5,342	-0.01%
2021/03/24	1	114.00	1	114.50	115.00	0	5,348	0.00%
2021/03/23	0.5	116.50	2	116.00	116.00	-1.5	5,345	-0.03%
2021/03/22	0	0.00	1	120.00	118.50	-1	5,314	-0.02%
2021/03/19	0	0.00	1	120.50	120.50	-1	5,278	-0.02%
2021/03/18	0	0.00	3	118.33	120.00	-3	5,177	-0.06%
2021/03/17	5.1	116.34	4	117.50	118.50	1.1	5,196	0.02%
2021/03/16	2	114.50	2	115.25	115.50	0	5,119	0.00%
2021/03/15	11	114.00	0	0.00	113.00	11	5,095	0.22%
2021/03/12	1.1	108.61	1	109.00	110.00	0.1	5,064	0.00%
2021/03/10	2	107.50	2	108.25	107.50	0	5,255	0.00%
2021/03/09	5	103.20	2	102.75	103.50	3	5,374	0.06%
2021/03/08	3	110.00	4	109.75	109.00	-1	5,444	-0.02%
2021/03/05	1	112.00	2	112.50	113.50	-1	5,425	-0.02%
2021/03/04	4	115.13	2	115.25	112.50	2	5,420	0.04%
2021/03/03	3	114.67	3	113.00	115.00	0	5,424	0.00%
2021/03/02	0	0.00	1	116.50	115.50	-1	5,381	-0.02%
2021/02/26	1	115.50	0	0.00	116.50	1	5,440	0.02%
2021/02/25	8	116.00	4	116.00	115.50	4	5,503	0.07%
2021/02/24	4	117.00	0	0.00	117.00	4	5,618	0.07%
2021/02/23	6	118.00	0	0.00	119.00	6	5,604	0.11%
2021/02/22	1	120.00	1	120.50	120.50	0	5,616	0.00%
2021/02/19	1	119.50	1.3	120.13	122.00	-0.3	5,704	-0.01%
2021/02/18	4.2	117.71	3	116.83	119.50	1.2	5,716	0.02%
2021/02/17	14.1	119.46	2	119.25	118.50	12.1	5,699	0.21%
2021/02/05	2	121.00	13	120.85	121.00	-11	5,671	-0.19%
2021/02/04	1	125.00	1	124.00	124.50	0	5,672	0.00%
2021/02/03	0	0.00	2	126.25	126.00	-2	5,729	-0.03%
2021/02/02	4	129.50	2	131.00	125.50	2	5,873	0.03%
2021/02/01	2	126.00	5	126.30	127.50	-3	5,802	-0.05%
2021/01/29	2	124.50	1	126.50	124.50	1	5,839	0.02%
2021/01/28	1	124.00	0	0.00	125.50	1	6,007	0.02%
2021/01/27	2	125.50	0	0.00	125.50	2	6,137	0.03%
2021/01/25	0	0.00	1	127.50	127.50	-1	6,517	-0.02%
2021/01/22	1	125.00	3	126.33	127.00	-2	6,545	-0.03%
2021/01/20	0	0.00	4	123.50	122.50	-4	6,663	-0.06%
2021/01/19	1	122.50	0	0.00	122.00	1	6,615	0.02%
2021/01/18	4	121.00	0	0.00	123.00	4	6,655	0.06%
2021/01/15	0	0.00	1	125.50	122.00	-1	6,674	-0.01%
2021/01/14	0	0.00	1	125.00	125.50	-1	6,650	-0.02%
2021/01/13	1	123.50	0	0.00	124.00	1	6,665	0.02%
2021/01/12	1	124.00	1	123.00	121.50	0	6,712	0.00%
2021/01/11	1	122.00	0	0.00	124.50	1	6,724	0.01%
2021/01/08	4	124.25	5	124.40	123.50	-1	6,696	-0.01%
2021/01/07	13	130.42	4	129.63	128.50	9	6,583	0.14%
2021/01/06	13	135.15	2	133.25	131.00	11	6,497	0.17%
2021/01/05	4.1	135.12	8	134.81	134.50	-3.9	6,302	-0.06%
2021/01/04	12	132.88	8	134.06	138.00	4	6,198	0.06%
2020/12/31	0	0.00	7	128.43	129.00	-7	5,903	-0.12%
2020/12/30	1	125.00	1	126.00	125.00	0	5,794	0.00%
2020/12/28	1	126.00	5	125.70	126.50	-4	5,784	-0.07%
2020/12/24	3	125.17	0	0.00	124.00	3	5,879	0.05%
2020/12/23	6	126.00	1	125.50	125.50	5	5,929	0.08%
2020/12/22	1	125.50	1	126.00	122.00	0	5,968	0.00%
2020/12/21	0	0.00	10	122.00	122.50	-10	6,068	-0.16%
2020/12/18	8	125.44	2	125.00	124.50	6	6,208	0.10%
2020/12/17	2	125.75	2	125.50	124.50	0	6,294	0.00%
2020/12/16	4	125.13	5	124.90	125.50	-1	6,325	-0.02%
2020/12/15	4	121.88	0	0.00	120.00	4	6,328	0.06%
2020/12/14	1	123.00	2	120.50	123.00	-1	6,318	-0.02%
2020/12/11	17	127.12	17.3	121.74	121.50	-0.3	6,331	0.00%
2020/12/10	0.3	127.50	0	0.00	128.50	0.3	6,286	0.00%
2020/12/09	15	128.00	19	128.74	128.00	-4	6,300	-0.06%
2020/12/08	2	128.00	1.1	127.95	127.50	0.9	6,282	0.01%
2020/12/07	16	131.66	17	127.06	126.50	-1	6,300	-0.02%
2020/12/04	3	130.50	5	131.50	131.50	-2	6,201	-0.03%
2020/12/03	30	129.48	16	129.16	128.50	14	6,161	0.23%
2020/12/02	20	125.50	24	128.79	129.50	-4	6,071	-0.07%
2020/12/01	17	123.50	19	123.95	124.00	-2	5,958	-0.03%
2020/11/30	1.1	123.64	0	0.00	122.00	1.1	5,956	0.02%
2020/11/27	0	0.00	2	121.25	121.50	-2	5,926	-0.03%
2020/11/25	3	115.83	3	117.83	115.00	0	5,985	0.00%
2020/11/24	2	120.75	0	0.00	118.50	2	5,963	0.03%
2020/11/23	3	123.17	2	120.25	121.00	1	5,936	0.02%
2020/11/20	3	116.83	3	117.83	118.00	0	5,872	0.00%
2020/11/19	1	116.50	2	117.75	118.00	-1	5,907	-0.02%
2020/11/18	3	117.67	11	120.00	116.50	-8	5,959	-0.13%
2020/11/17	2	116.25	2	117.00	115.50	0	5,992	0.00%
2020/11/16	1	116.48	1	116.50	116.50	0	6,150	0.00%
2020/11/13	0	0.00	0.1	115.00	115.00	-0.1	6,150	0.00%
2020/11/12	2	114.50	2	113.50	113.00	0	6,165	0.00%
2020/11/11	6.2	113.47	0	0.00	113.50	6.2	6,200	0.10%
2020/11/10	3	112.50	30	111.10	111.50	-27	6,229	-0.43%
2020/11/09	5.1	108.88	4	109.00	108.50	1.1	6,155	0.02%
2020/11/06	1	110.50	5	110.00	109.00	-4	6,121	-0.07%
2020/11/05	29	109.74	26	108.81	109.50	3	6,125	0.05%
2020/11/04	0	0.00	4	106.75	107.00	-4	6,024	-0.07%
2020/11/03	5	103.20	6	102.58	102.50	-1	6,051	-0.02%
2020/11/02	7	101.00	14.5	99.38	103.00	-7.5	6,219	-0.12%
2020/10/30	5.5	96.15	4	94.70	94.00	1.5	6,125	0.02%
2020/10/29	6	97.37	4	97.93	98.20	2	6,200	0.03%
2020/10/28	5	104.50	1	104.00	102.00	4	6,242	0.06%
2020/10/27	2	101.75	4	102.00	103.50	-2	6,455	-0.03%
2020/10/26	2	105.00	1	103.50	102.50	1	6,551	0.02%
2020/10/23	2	105.75	2	106.00	106.00	0	6,653	0.00%
2020/10/20	11	104.14	0	0.00	104.00	11	7,524	0.15%
2020/10/19	10	103.60	7	103.14	105.00	3	7,543	0.04%
2020/10/16	1	101.50	1	102.00	100.00	0	7,669	0.00%
2020/10/14	4	103.00	3	104.00	102.00	1	8,008	0.01%
2020/10/13	1	102.50	1	103.50	102.00	0	8,209	0.00%
2020/10/12	10	103.10	5	106.00	102.50	5	8,285	0.06%
2020/10/08	3	103.50	2	104.00	103.00	1	8,359	0.01%
2020/10/07	1	103.00	0	0.00	103.50	1	8,523	0.01%
2020/10/06	1	104.50	0	0.00	105.00	1	8,631	0.01%
2020/10/05	1	103.00	1	103.50	104.50	0	8,730	0.00%
2020/09/30	18	101.19	18	102.53	104.00	0	8,985	0.00%
2020/09/25	4	106.00	0	0.00	101.00	4	9,398	0.04%
2020/09/24	8	105.25	1	108.50	104.50	7	9,360	0.07%
2020/09/23	30	110.22	10	110.70	110.50	20	9,338	0.21%
2020/09/22	3	114.67	21	113.62	113.50	-18	9,371	-0.19%
2020/09/21	1	120.50	0	0.00	119.00	1	9,553	0.01%
2020/09/18	5	123.20	6	123.67	124.00	-1	9,579	-0.01%
2020/09/15	4	124.38	2	124.00	122.00	2	10,093	0.02%
2020/09/14	2	123.50	3	123.50	123.50	-1	10,728	-0.01%
2020/09/11	2	118.75	2	119.25	119.50	0	11,096	0.00%
2020/09/10	1	121.00	2	121.75	119.00	-1	11,142	-0.01%
2020/09/09	2	115.75	1	118.00	119.50	1	11,181	0.01%
2020/09/08	1	119.00	1	118.50	118.00	0	11,265	0.00%
2020/09/07	8	123.81	7	119.79	119.50	1	11,292	0.01%
2020/09/04	3	121.33	5	121.80	123.50	-2	11,363	-0.02%
2020/09/03	5	121.30	5	122.40	120.50	0	11,330	0.00%
2020/09/02	6	119.92	7	120.00	119.50	-1	11,524	-0.01%
2020/09/01	3	118.17	3	115.83	119.50	0	11,532	0.00%
2020/08/31	0	0.00	1	119.50	119.00	-1	11,530	-0.01%
2020/08/28	2	120.50	2	120.00	119.50	0	11,875	0.00%
2020/08/27	1	119.50	2	122.00	120.00	-1	11,921	-0.01%
2020/08/26	4	122.38	1	120.00	121.00	3	12,008	0.02%
2020/08/24	0	0.00	2	118.00	122.50	-2	12,159	-0.02%
2020/08/21	10	119.00	16	119.19	119.00	-6	12,257	-0.05%
2020/08/20	18	124.42	18	124.17	119.00	0	12,317	0.00%
2020/08/19	7	136.14	3	137.33	132.00	4	12,401	0.03%
2020/08/18	7	135.50	9	137.83	135.00	-2	12,520	-0.02%
2020/08/17	8	136.69	10	137.60	136.50	-2	12,700	-0.02%
2020/08/14	5	135.30	7	133.07	135.50	-2	12,986	-0.02%
2020/08/13	19	134.00	33	133.02	130.50	-14	13,286	-0.11%
2020/08/12	7	131.21	8	130.88	131.50	-1	13,554	-0.01%
2020/08/11	6	131.33	8	132.56	130.50	-2	13,753	-0.01%
2020/08/10	7	133.64	8	136.44	132.50	-1	14,005	-0.01%
2020/08/07	10	138.15	8	138.94	138.00	2	14,014	0.01%
2020/08/06	43	142.37	44	141.82	141.00	-1	14,069	-0.01%
2020/08/05	17	132.59	6	133.00	132.00	11	13,832	0.08%
2020/08/04	2	131.50	10	133.35	135.50	-8	13,875	-0.06%
2020/08/03	21	129.93	2	130.50	129.00	19	14,105	0.13%
2020/07/31	15	131.00	15	130.53	134.50	0	14,435	0.00%
2020/07/30	2	123.75	9	124.28	124.50	-7	14,296	-0.05%
2020/07/29	1	124.50	0	0.00	124.00	1	14,243	0.01%
2020/07/28	10	128.20	13	128.62	127.50	-3	14,123	-0.02%
2020/07/27	8	128.69	11	129.91	126.50	-3	13,939	-0.02%
2020/07/24	37	137.50	13	137.19	134.50	24	13,648	0.18%
2020/07/23	29	147.98	32	147.39	148.50	-3	13,462	-0.02%
2020/07/22	29	148.34	27	149.65	146.50	2	13,540	0.01%
2020/07/21	3	145.17	6	145.75	145.00	-3	13,434	-0.02%
2020/07/20	1	144.00	2	146.75	147.00	-1	13,443	-0.01%
2020/07/17	4	141.13	26	140.00	140.50	-22	13,369	-0.16%
2020/07/16	20	137.15	1	138.50	135.50	19	13,413	0.14%
2020/07/15	5	140.30	0	0.00	138.50	5	13,521	0.04%
2020/07/14	7	147.36	30	143.27	143.00	-23	13,658	-0.17%
2020/07/13	38	144.11	41	143.99	142.50	-3	13,714	-0.02%
2020/07/10	2	140.50	18	139.94	139.00	-16	13,873	-0.12%
2020/07/09	14	145.43	15	142.83	144.00	-1	14,044	-0.01%
2020/07/08	8	138.44	12.1	139.70	138.50	-4.1	14,086	-0.03%
2020/07/07	48	138.18	43	138.60	135.50	5	14,123	0.04%
2020/07/06	41	137.59	11	135.41	141.50	30	14,040	0.21%
2020/07/03	4	130.50	4	129.50	129.50	0	14,054	0.00%
2020/07/02	4	129.00	1	128.50	129.00	3	14,219	0.02%
2020/07/01	8	130.00	0.1	130.00	129.50	7.9	14,228	0.06%
2020/06/30	2	128.50	44	129.08	130.00	-42	14,122	-0.30%
2020/06/29	20	127.00	1	126.00	125.00	19	13,947	0.14%
2020/06/24	21	130.50	1	132.50	130.00	20	13,953	0.14%
2020/06/23	21	127.05	16	130.59	131.50	5	14,096	0.04%
2020/06/22	32	126.84	34	126.88	126.00	-2	14,008	-0.01%
2020/06/19	99.1	129.99	100	131.16	124.50	-0.9	13,904	-0.01%
2020/06/18	19	122.76	13.1	124.58	125.50	5.9	13,283	0.04%
2020/06/17	0	0.00	2	114.75	114.50	-2	12,929	-0.02%
2020/06/16	1	117.50	7	115.86	115.00	-6	13,007	-0.05%
2020/06/15	2.1	114.69	3	116.50	113.50	-0.9	12,999	-0.01%
2020/06/12	3	113.17	1	112.00	117.00	2	12,974	0.02%
2020/06/11	5	119.50	4	117.50	116.50	1	12,975	0.01%
2020/06/10	3	119.00	4	120.00	117.50	-1	12,897	-0.01%
2020/06/09	7	122.29	4	122.88	119.00	3	12,922	0.02%
2020/06/08	1	121.50	4	121.73	119.00	-3	12,756	-0.02%
2020/06/05	3	120.00	4.4	119.89	120.00	-1.4	12,754	-0.01%
2020/06/04	11	117.41	31.1	118.31	120.00	-20.1	12,691	-0.16%
2020/06/03	14	114.07	0	0.00	114.00	14	12,381	0.11%
2020/06/02	24	113.33	1	113.00	112.50	23	12,366	0.19%
2020/05/29	4	110.51	6	113.08	114.50	-2	12,404	-0.02%
2020/05/28	3	116.00	6	116.17	114.00	-3	12,423	-0.02%
2020/05/27	1.5	122.00	1	116.50	116.50	0.5	12,381	0.00%
2020/05/26	3	119.50	4	121.13	123.50	-1	12,251	-0.01%
2020/05/25	3	120.00	6	119.42	119.00	-3	12,106	-0.02%
2020/05/22	2	122.50	13	118.88	116.50	-11	11,952	-0.09%
2020/05/21	35	122.14	37	123.22	124.00	-2	11,722	-0.02%
2020/05/20	14	114.61	11	114.91	117.00	3	11,378	0.03%
2020/05/19	1	110.00	23	108.35	110.00	-22	11,042	-0.20%
2020/05/18	33	105.67	27	103.37	103.00	6	10,809	0.06%
2020/05/15	7	98.57	35	103.09	105.00	-28	10,827	-0.26%
2020/05/14	3	97.53	2	96.70	96.50	1	10,511	0.01%
2020/05/13	14	99.81	1	99.60	98.40	13	10,449	0.12%
2020/05/12	2	103.50	6	103.08	104.00	-4	10,347	-0.04%
2020/05/11	42	102.24	24	104.52	101.00	18	10,300	0.17%
2020/05/08	18	102.38	22	102.73	100.50	-4	10,162	-0.04%
2020/05/07	31	99.90	45.1	100.21	101.50	-14.1	9,789	-0.14%
2020/05/06	3	92.33	4	91.45	92.70	-1	9,386	-0.01%
2020/05/05	0	0.00	5	89.10	88.60	-5	9,305	-0.05%
2020/05/04	2	88.30	1	89.00	89.00	1	9,311	0.01%
2020/04/30	2	90.85	3	90.73	90.50	-1	9,313	-0.01%
2020/04/29	7	90.16	2	91.20	90.30	5	9,302	0.05%
2020/04/28	7	90.40	0	0.00	90.00	7	9,320	0.08%
2020/04/27	2	90.00	11	90.75	92.00	-9	9,225	-0.10%
2020/04/24	6	88.62	9	88.00	88.00	-3	9,086	-0.03%
2020/04/23	2	88.75	0	0.00	87.70	2	9,035	0.02%
2020/04/22	7	87.96	5	88.30	88.70	2	8,902	0.02%
2020/04/21	28	91.09	9.1	91.00	89.20	19	8,804	0.22%
2020/04/20	1	90.20	13	89.55	90.20	-12	8,661	-0.14%
2020/04/17	11.1	88.15	11	90.60	87.30	0.1	8,547	0.00%
2020/04/16	15	88.04	8	88.36	86.50	7	8,339	0.08%
2020/04/15	11	88.73	3.1	88.29	84.50	8	8,184	0.10%
2020/04/14	9	83.21	12	83.23	86.00	-3	7,972	-0.04%
2020/04/13	33.1	78.88	34	77.22	78.20	-1	7,791	-0.01%
2020/04/10	37	76.26	34	77.81	76.00	3	7,578	0.04%
2020/04/09	29	76.16	30	78.89	76.00	-1	7,619	-0.01%
2020/04/08	6	78.43	3	78.77	77.70	3	7,540	0.04%
2020/04/07	18	77.88	21	77.65	78.70	-3	7,374	-0.04%
2020/04/06	9	71.48	8	72.50	73.90	1	7,322	0.01%
2020/04/01	3	68.30	4	70.70	71.00	-1	7,290	-0.01%
2020/03/31	1	71.30	8	71.80	69.10	-7	7,274	-0.10%
2020/03/30	9	68.02	1	68.40	69.50	8	7,220	0.11%
2020/03/27	5	72.37	27	72.41	69.20	-22	7,209	-0.30%
2020/03/26	22	69.20	3	69.70	71.00	19	7,219	0.26%
2020/03/25	10	69.18	5	68.96	69.50	5	7,200	0.07%
2020/03/24	1	63.20	3.2	61.29	63.20	-2.2	7,195	-0.03%
2020/03/23	3	58.10	2	56.40	57.50	1	7,182	0.01%
2020/03/20	2	58.00	0	0.00	57.30	2	7,242	0.03%
2020/03/19	21	55.30	0	0.00	55.30	21	7,162	0.29%
2020/03/18	0	0.00	2	64.05	61.40	-2	7,198	-0.03%
2020/03/17	2.1	66.76	0	0.00	64.80	2.1	7,168	0.03%
2020/03/16	0.1	70.30	3	70.13	69.80	-3	7,172	-0.04%
2020/03/13	2.1	73.76	0	0.00	75.80	2.1	7,254	0.03%
2020/03/12	1	81.50	2	85.40	81.10	-1	7,460	-0.01%
2020/03/10	0.1	89.00	0	0.00	89.00	0.1	7,626	0.00%
2020/03/09	1	91.10	1	89.60	87.30	0	7,609	0.00%
2020/03/06	1	93.30	1	93.90	92.30	0	7,687	0.00%
2020/03/05	6	95.57	4	94.00	92.10	2	7,712	0.03%
2020/03/04	4	94.38	7	92.34	93.10	-3	7,659	-0.04%
2020/03/03	26	92.91	22	94.20	97.00	4	7,837	0.05%
2020/03/02	16	91.62	22	88.88	88.80	-6	7,769	-0.08%
2020/02/27	28	97.02	5	93.10	93.30	23	7,822	0.29%
2020/02/26	7	99.67	21	96.52	96.50	-14	8,113	-0.17%
2020/02/25	2	105.50	2	105.25	104.00	0	8,522	0.00%
2020/02/24	1	103.00	0	0.00	104.00	1	8,910	0.01%
2020/02/21	1	106.00	1	106.50	105.50	0	9,085	0.00%
2020/02/20	1	111.50	3	111.00	108.00	-2	9,142	-0.02%
2020/02/19	1	110.00	0	0.00	110.50	1	9,216	0.01%
2020/02/18	6	108.50	4	109.75	109.00	2	9,281	0.02%
2020/02/17	19	101.50	22	102.89	103.00	-3	9,100	-0.03%
2020/02/14	3	102.67	0	0.00	101.50	3	9,128	0.03%
2020/02/13	21	100.50	22	101.41	102.00	-1	9,198	-0.01%
2020/02/12	49	98.11	47	99.98	100.00	2	9,111	0.02%
2020/02/11	1	97.80	0.7	97.40	97.60	0.3	9,096	0.00%
2020/02/10	2	94.80	4	93.50	95.50	-2	9,235	-0.02%
2020/02/07	1	98.30	3	96.63	96.00	-2	9,349	-0.02%
2020/02/06	2	97.45	0	0.00	97.10	2	9,485	0.02%
2020/02/05	4	100.40	0	0.00	99.00	4	9,511	0.04%
2020/02/04	1	98.80	0	0.00	100.00	1	9,683	0.01%
2020/02/03	1	97.40	0	0.00	97.20	1	9,800	0.01%
2020/01/31	0	0.00	4	103.00	99.80	-4	10,004	-0.04%
2020/01/30	1	103.50	2	104.00	103.50	-1	10,358	-0.01%
2020/01/20	19	114.50	21	115.40	114.50	-2	10,612	-0.02%
2020/01/17	18	114.89	17	113.00	113.00	1	11,359	0.01%
2020/01/16	20	113.70	19	117.00	113.50	1	12,015	0.01%
2020/01/15	20	116.08	19	117.92	116.00	1	12,587	0.01%
2020/01/14	22	117.23	24	118.77	118.00	-2	12,688	-0.02%
2020/01/13	19	116.32	19	114.00	116.50	0	12,599	0.00%
2020/01/10	19	112.00	22	113.18	112.00	-3	12,586	-0.02%
2020/01/09	18	111.44	17	112.50	112.50	1	12,537	0.01%
2020/01/08	2	111.50	0	0.00	109.00	2	12,484	0.02%
2020/01/07	24	114.69	21	120.00	113.50	3	12,440	0.02%
2020/01/06	18	121.00	20	122.03	121.00	-2	12,421	-0.02%
2020/01/03	22	124.80	22	123.32	121.00	0	12,397	0.00%
2020/01/02	5	116.40	3	117.83	118.00	2	12,227	0.02%
2019/12/31	2	117.00	1	117.50	117.00	1	12,227	0.01%
2019/12/30	6	116.42	5	116.80	115.50	1	12,238	0.01%
2019/12/27	3	111.50	3	111.33	111.50	0	12,064	0.00%
2019/12/26	2	109.00	0	0.00	108.50	2	12,027	0.02%
2019/12/25	6	107.50	6	106.50	108.00	0	12,041	0.00%
2019/12/23	11	104.32	10	106.00	107.50	1	12,070	0.01%
2019/12/20	22	115.55	20	118.55	113.00	2	11,808	0.02%
2019/12/19	0	0.00	10	116.50	117.50	-10	11,763	-0.09%
2019/12/18	11	115.36	10	118.50	112.50	1	11,718	0.01%
2019/12/17	16	116.56	9	116.78	117.50	7	11,857	0.06%
2019/12/16	6	111.08	7	113.36	113.50	-1	11,872	-0.01%
2019/12/13	1	111.00	2	111.50	111.00	-1	12,080	-0.01%
2019/12/12	1	109.50	0	0.00	108.50	1	12,109	0.01%
2019/12/11	3	110.83	2	111.25	111.00	1	12,067	0.01%
2019/12/10	22	110.09	23	111.00	112.50	-1	11,987	-0.01%
2019/12/09	13	115.85	30	116.48	108.00	-17	11,842	-0.14%
2019/12/06	41	115.55	29	112.12	116.00	12	11,650	0.10%
2019/12/05	31	113.68	32	115.30	113.00	-1	11,643	-0.01%
2019/12/04	20	110.50	21	109.50	112.00	-1	11,571	-0.01%
2019/12/03	30	111.25	31	109.89	110.50	-1	11,796	-0.01%
2019/12/02	20	108.70	22	111.61	109.00	-2	11,729	-0.02%
2019/11/29	20	112.15	19	111.21	111.00	1	11,693	0.01%
2019/11/28	56	115.15	54	116.38	112.00	2	11,640	0.02%
2019/11/27	1	113.00	0	0.00	113.00	1	11,496	0.01%
2019/11/26	20	110.43	20	113.88	114.50	0	11,571	0.00%
2019/11/25	32	112.28	37	111.72	112.50	-5	11,565	-0.04%
2019/11/22	53	108.61	98	105.79	110.00	-45	11,392	-0.39%
2019/11/21	78	102.30	44	97.55	103.50	34	11,252	0.30%
2019/11/20	26	94.75	24	98.84	94.30	2	11,440	0.02%
2019/11/19	21	97.59	21	97.19	97.70	0	11,547	0.00%
2019/11/18	2	95.50	5	96.78	97.20	-3	11,499	-0.03%
2019/11/15	10	95.93	1	96.10	93.40	9	11,470	0.08%
2019/11/14	3	95.30	0	0.00	96.00	3	11,598	0.03%
2019/11/13	0	0.00	1	92.90	94.50	-1	11,591	-0.01%
2019/11/12	5	95.58	6	95.57	93.00	-1	11,834	-0.01%
2019/11/11	1	93.10	0	0.00	93.10	1	12,086	0.01%
2019/11/08	2	95.35	1	95.80	94.80	1	12,185	0.01%
2019/11/07	1	94.90	2	98.35	94.00	-1	12,217	-0.01%
2019/11/06	25	98.50	26	98.46	98.50	-1	12,136	-0.01%
2019/11/05	6	100.20	4	98.63	97.50	2	12,079	0.02%
2019/11/04	19	100.50	21	101.38	101.50	-2	11,944	-0.02%
2019/11/01	23	98.92	24	99.32	99.10	-1	11,866	-0.01%
2019/10/31	22	99.50	22	98.50	99.50	0	11,760	0.00%
2019/10/30	36	99.89	37	99.51	100.50	-1	11,680	-0.01%
2019/10/29	46	97.87	44.2	99.12	97.00	1.8	11,515	0.02%
2019/10/28	5	96.06	33	97.74	96.10	-28	11,397	-0.25%
2019/10/25	73	94.94	71	93.08	96.80	2	11,426	0.02%
2019/10/24	29	87.71	12	86.52	89.10	17	10,783	0.16%
2019/10/23	10	80.19	13	80.34	81.00	-3	10,243	-0.03%
2019/10/22	5	76.92	7	75.53	76.80	-2	9,768	-0.02%
2019/10/21	1	74.50	10	74.85	74.70	-9	10,005	-0.09%
2019/10/18	2	74.20	8	74.55	73.80	-6	10,075	-0.06%
2019/10/16	0	0.00	6	74.23	73.50	-6	10,220	-0.06%
2019/10/15	4	73.90	2	73.90	73.50	2	10,406	0.02%
2019/10/14	2	74.20	6	74.05	74.00	-4	10,542	-0.04%
2019/10/09	1	71.20	3	72.40	72.10	-2	10,655	-0.02%
2019/10/08	3	72.67	2	74.40	72.00	1	10,693	0.01%
2019/10/07	28	73.48	17	72.58	73.80	11	10,919	0.10%
2019/10/04	3	74.23	10	72.80	73.30	-7	11,180	-0.06%
2019/10/03	14	74.42	1	73.90	74.70	13	11,371	0.11%
2019/10/02	6	74.62	1	74.70	75.20	5	11,752	0.04%
2019/10/01	24	74.33	2	75.10	75.30	22	11,784	0.19%
2019/09/27	12	74.98	31	74.19	73.50	-19	11,768	-0.16%
2019/09/26	9	76.47	1	78.10	75.80	8	11,685	0.07%
2019/09/25	1	77.10	5	76.70	77.10	-4	11,670	-0.03%
2019/09/24	0	0.00	1	79.50	77.30	-1	11,763	-0.01%
2019/09/23	12	78.01	9	78.40	79.30	3	11,736	0.03%
2019/09/20	18	79.54	10	79.62	78.20	8	11,931	0.07%
2019/09/19	0	0.00	2	79.00	78.90	-2	11,853	-0.02%
2019/09/18	7	78.21	9	78.28	78.00	-2	11,741	-0.02%
2019/09/17	4	76.60	4	76.43	76.40	0	11,504	0.00%
2019/09/11	2	74.50	0	0.00	74.60	2	11,843	0.02%
2019/09/10	1	76.00	0	0.00	74.30	1	11,880	0.01%
2019/09/09	0	0.00	2	74.40	75.30	-2	11,967	-0.02%
2019/09/06	8	75.75	4	75.75	74.70	4	11,904	0.03%
2019/09/05	4	77.85	2	78.00	77.00	2	11,765	0.02%
2019/09/04	1	75.10	1	75.50	75.30	0	11,511	0.00%
2019/08/30	2	74.80	4	75.95	74.40	-2	11,497	-0.02%
2019/08/29	3	77.23	2	76.00	75.60	1	11,357	0.01%
2019/08/28	3	78.23	6	78.43	77.50	-3	11,208	-0.03%
2019/08/27	5	81.92	2	82.55	80.60	3	11,077	0.03%
2019/08/26	18	82.42	29	83.22	80.60	-11	10,906	-0.10%
2019/08/23	33	85.49	9	85.73	86.50	24	10,601	0.23%
2019/08/22	1	80.30	5	79.48	78.70	-4	10,158	-0.04%
2019/08/21	1	76.50	0	0.00	76.40	1	9,990	0.01%
2019/08/20	8	77.00	5	77.44	76.00	3	10,071	0.03%
2019/08/19	4	74.83	3	75.93	76.40	1	10,024	0.01%
2019/08/16	2	74.30	2	74.70	73.50	0	9,770	0.00%
2019/08/15	4	74.65	6	75.98	74.00	-2	9,800	-0.02%
2019/08/14	10	73.80	4	75.75	78.50	6	9,599	0.06%
2019/08/13	2	73.50	10	71.40	71.40	-8	9,326	-0.09%
2019/08/08	1	72.80	3	72.77	73.00	-2	9,393	-0.02%
2019/08/07	3	74.43	1	72.70	72.30	2	9,437	0.02%
2019/08/06	4	73.00	1	73.30	74.70	3	9,503	0.03%
2019/08/02	1	75.00	0	0.00	74.20	1	9,522	0.01%
2019/08/01	1	77.10	3	77.63	78.30	-2	9,504	-0.02%
2019/07/31	1	77.30	0	0.00	77.10	1	9,491	0.01%
2019/07/30	9	80.37	23	80.37	77.00	-14	9,502	-0.15%
2019/07/29	36	79.47	15	78.28	79.70	21	9,275	0.23%
2019/07/26	3	74.90	0	0.00	74.70	3	9,056	0.03%
2019/07/25	1	72.70	1	74.20	73.50	0	9,211	0.00%
2019/07/23	9	76.96	9	73.40	71.40	0	9,094	0.00%
2019/07/22	0	0.00	30	72.08	71.90	-30	8,839	-0.34%
2019/07/19	37	72.24	7	71.59	72.50	30	8,902	0.34%
2019/07/18	0	0.00	4	71.35	70.40	-4	8,974	-0.04%
2019/07/17	1	71.80	1	72.30	70.90	0	9,181	0.00%
2019/07/16	1	72.30	2	72.65	73.00	-1	9,229	-0.01%
2019/07/15	1	72.60	4	71.93	72.00	-3	9,369	-0.03%
2019/07/12	2	72.00	34	71.30	69.70	-32	9,476	-0.34%
2019/07/11	34	72.01	25	69.78	72.30	9	9,513	0.09%
2019/07/10	25	70.05	5	70.92	70.00	20	9,485	0.21%
2019/07/09	7	66.40	66	65.71	67.30	-59	9,313	-0.63%
2019/07/08	65	64.70	24	63.89	64.60	41	9,122	0.45%
2019/07/04	1	58.90	0	0.00	59.00	1	9,140	0.01%
2019/07/03	0	0.00	1	59.70	58.80	-1	9,129	-0.01%
2019/07/01	4	60.00	4	59.65	59.70	0	9,365	0.00%
2019/06/28	1	58.10	32	58.00	58.30	-31	9,345	-0.33%
2019/06/27	3	58.83	6	58.50	58.00	-3	9,301	-0.03%
2019/06/26	1	57.10	3	56.73	57.20	-2	9,081	-0.02%
2019/06/25	1	55.60	1	55.40	54.90	0	8,951	0.00%
2019/06/24	2	55.15	1	55.70	56.30	1	8,955	0.01%
2019/06/21	3	56.33	2	56.10	55.70	1	8,942	0.01%
2019/06/20	2	55.10	4	56.25	56.80	-2	8,911	-0.02%
2019/06/19	30	53.15	36	52.75	53.80	-6	8,762	-0.07%
2019/06/17	0	0.00	7	50.76	49.65	-7	8,725	-0.08%
2019/06/13	1	53.90	0	0.00	53.10	1	8,808	0.01%
2019/06/12	3	53.27	0	0.00	53.40	3	8,970	0.03%
2019/06/10	5	53.90	0	0.00	53.90	5	9,036	0.06%
2019/06/05	3	52.80	4	52.00	51.80	-1	9,100	-0.01%
2019/06/04	2	52.80	0	0.00	51.70	2	9,118	0.02%
2019/06/03	5	52.90	0	0.00	52.90	5	9,219	0.05%
2019/05/29	14	52.73	23	52.41	51.60	-9	9,880	-0.09%
2019/05/27	2	54.75	2	54.85	54.50	0	10,205	0.00%
2019/05/24	1	58.40	0	0.00	56.90	1	10,194	0.01%
2019/05/23	2	57.30	1	57.20	57.30	1	10,341	0.01%
2019/05/22	8	58.86	7	58.67	57.30	1	10,728	0.01%
2019/05/17	1	59.90	1	58.20	57.80	0	10,813	0.00%
2019/05/16	1	59.90	2	59.60	58.20	-1	10,805	-0.01%
2019/05/14	1	58.00	2	56.30	57.60	-1	11,067	-0.01%
2019/05/13	3	55.60	1	57.20	55.30	2	11,229	0.02%
2019/05/10	1	58.70	1	59.20	57.20	0	11,531	0.00%
2019/05/09	0	0.00	1	59.10	58.10	-1	11,897	-0.01%
2019/05/06	4	58.80	4	59.40	58.40	0	12,489	0.00%
2019/05/03	1	60.90	2	61.25	61.70	-1	13,191	-0.01%
2019/05/02	4	60.45	4	60.98	61.00	0	13,595	0.00%
2019/04/30	1	58.30	23	58.40	58.30	-22	14,103	-0.16%
2019/04/29	1	56.60	6	57.58	57.60	-5	14,579	-0.03%
2019/04/26	5.8	57.20	76	57.37	57.30	-70.2	14,566	-0.48%
2019/04/25	25	58.24	2	59.20	59.10	23	14,486	0.16%
2019/04/24	3	58.20	0	0.00	58.20	3	14,376	0.02%
2019/04/23	7	60.13	30	62.15	60.50	-23	14,191	-0.16%
2019/04/22	28	62.80	57	61.07	63.20	-29	13,925	-0.21%
2019/04/19	53	60.64	9.1	60.17	60.70	43.9	13,710	0.32%
2019/04/18	9	57.77	6	57.52	58.20	3	13,489	0.02%
2019/04/17	14	56.75	1	56.30	56.10	13	13,274	0.10%
2019/04/16	13	55.97	36	57.19	57.20	-23	13,224	-0.17%
2019/04/15	38	55.69	6	54.98	55.90	32	13,015	0.25%
2019/04/12	3	52.80	0	0.00	52.40	3	12,947	0.02%
2019/04/11	5	54.86	6	55.08	52.30	-1	12,954	-0.01%
2019/04/10	80	52.86	2	53.30	53.70	78	12,825	0.61%
2019/04/09	2	52.05	1	52.10	51.50	1	12,732	0.01%
2019/04/08	6	52.07	8	53.08	52.00	-2	12,803	-0.02%
2019/04/03	6	52.90	2	51.80	51.60	4	12,808	0.03%
2019/04/02	4	51.30	11	51.71	51.60	-7	12,697	-0.06%
2019/04/01	3	50.13	0	0.00	50.30	3	12,639	0.02%
2019/03/29	1	50.10	0	0.00	49.95	1	12,660	0.01%
2019/03/26	0	0.00	1	50.40	50.10	-1	13,266	-0.01%
2019/03/25	2	50.45	0	0.00	49.95	2	13,319	0.02%
2019/03/22	2	51.35	0	0.00	51.60	2	13,402	0.01%
2019/03/21	0	0.00	3	51.93	52.40	-3	13,469	-0.02%
2019/03/20	0	0.00	4	51.83	52.20	-4	13,595	-0.03%
2019/03/19	5	51.04	2	49.95	49.95	3	13,462	0.02%
2019/03/18	0	0.00	4	49.70	49.80	-4	13,260	-0.03%
2019/03/15	1	48.30	0	0.00	49.00	1	13,210	0.01%
2019/03/14	2	49.70	4	51.25	49.70	-2	13,078	-0.02%
2019/03/13	6	49.82	4	50.30	50.30	2	13,182	0.02%
2019/03/12	7	50.21	2	49.75	49.55	5	13,176	0.04%
2019/03/11	12	50.08	0	0.00	49.35	12	13,420	0.09%
2019/03/08	2	50.20	2	50.60	50.60	0	13,452	0.00%
2019/03/07	1	51.80	1	50.70	50.50	0	13,434	0.00%
2019/03/06	8	51.94	6	52.50	51.50	2	13,415	0.01%
2019/03/05	6	53.48	35	53.57	54.20	-29	13,257	-0.22%
2019/03/04	46	55.02	24	54.52	55.50	22	13,312	0.17%
2019/02/27	2	50.00	2	50.80	51.40	0	12,885	0.00%
2019/02/26	4	50.80	4	50.98	51.40	0	12,737	0.00%
2019/02/25	6	49.42	6	49.18	49.60	0	12,345	0.00%
2019/02/22	28	49.19	59	49.45	48.60	-31	12,298	-0.25%
2019/02/21	24	50.18	15	50.99	50.60	9	12,262	0.07%
2019/02/20	7	49.19	0	0.00	49.00	7	12,080	0.06%
2019/02/19	20	49.51	7	49.61	49.20	13	12,027	0.11%
2019/02/18	29	49.29	9	49.51	48.65	20	11,934	0.17%
2019/02/15	8	49.39	11	48.87	48.90	-3	11,918	-0.03%
2019/02/14	13	50.22	14	50.57	49.05	-1	11,862	-0.01%
2019/02/13	11	50.35	20	49.88	49.80	-9	11,648	-0.08%
2019/02/12	19	49.94	43	50.65	49.70	-24	11,521	-0.21%
2019/02/11	71	49.91	32	49.35	50.60	39	11,339	0.34%
2019/01/30	4	43.76	27	45.61	46.00	-23	11,067	-0.21%
2019/01/29	3	44.07	0	0.00	43.05	3	10,767	0.03%
2019/01/28	8	44.06	0	0.00	43.70	8	10,638	0.08%
2019/01/25	34	44.08	88	44.17	43.30	-54	10,669	-0.51%
2019/01/24	48	46.25	50	46.38	44.30	-2	10,534	-0.02%
2019/01/23	24	43.01	74	42.52	44.65	-50	9,951	-0.50%
2019/01/22	97	41.83	47	41.38	42.35	50	9,846	0.51%
2019/01/21	6	40.00	49.2	38.93	41.35	-43.2	9,429	-0.46%
2019/01/16	12	37.25	10	37.88	37.10	2	9,849	0.02%
2019/01/15	0	0.00	2	36.90	36.90	-2	10,197	-0.02%
2019/01/11	1	36.35	1	36.30	36.60	0	10,779	0.00%
2019/01/10	10	37.25	0	0.00	36.45	10	10,893	0.09%
2019/01/09	1	38.00	30	37.22	37.00	-29	11,005	-0.26%
2019/01/08	32	38.03	2	38.08	37.95	30	11,048	0.27%
2019/01/07	5	38.60	25	38.43	39.00	-20	11,267	-0.18%
2019/01/04	21	37.51	2	37.68	37.50	19	11,269	0.17%
2019/01/03	20	38.73	7	38.80	38.60	13	11,357	0.11%
2019/01/02	37	39.35	1	39.85	38.00	36	11,452	0.31%
2018/12/28	1	39.30	2	38.68	38.90	-1	11,477	-0.01%
2018/12/27	21	38.89	1	38.90	38.40	20	11,562	0.17%
2018/12/26	7	39.19	4	37.90	37.35	3	11,528	0.03%
2018/12/22	2	37.55	4	36.79	37.00	-2	11,913	-0.02%
2018/12/21	12	40.40	20	39.74	37.60	-8	12,033	-0.07%
2018/12/19	1	37.20	3	37.52	38.00	-2	12,407	-0.02%
2018/12/18	3	36.40	1	36.85	36.10	2	12,602	0.02%
2018/12/17	5	38.82	45	38.48	37.30	-40	12,754	-0.31%
2018/12/14	4	37.86	2	37.85	38.00	2	12,727	0.02%
2018/12/13	49	38.23	6	37.37	37.15	43	12,739	0.34%
2018/12/12	1	36.20	1	36.20	36.10	0	12,723	0.00%
2018/12/10	1	35.05	0	0.00	35.00	1	13,446	0.01%
2018/12/07	1	35.15	1	35.30	35.05	0	13,978	0.00%
2018/12/06	10	34.15	1	34.60	34.05	9	14,042	0.06%
2018/12/05	1	38.10	2	37.80	37.50	-1	14,081	-0.01%
2018/12/04	26	39.49	21	39.96	38.50	5	14,113	0.04%
2018/12/03	1	37.05	11	38.10	38.00	-10	13,929	-0.07%
2018/11/29	10	37.18	0	0.00	36.25	10	14,135	0.07%
2018/11/28	1	36.40	1	36.60	36.60	0	14,249	0.00%
2018/11/27	2	37.98	5	36.79	36.55	-3	14,571	-0.02%
2018/11/23	0	0.00	1	35.70	35.70	-1	14,888	-0.01%
2018/11/22	5	36.23	6	36.78	35.95	-1	14,912	-0.01%
2018/11/21	0	0.00	3	37.05	36.45	-3	14,938	-0.02%
2018/11/20	11	36.72	2	37.30	36.50	9	14,941	0.06%
2018/11/19	1	37.00	29	36.19	37.80	-28	14,780	-0.19%
2018/11/15	20	34.25	20	34.75	34.30	0	14,406	0.00%
2018/11/14	10	34.00	0	0.00	34.00	10	14,326	0.07%
2018/11/13	4	33.29	8	34.16	35.05	-4	14,212	-0.03%
2018/11/12	1	34.50	1	34.30	34.10	0	14,102	0.00%
2018/11/09	21	35.02	1	34.80	35.50	20	14,002	0.14%
2018/11/08	1	36.55	2	36.30	34.80	-1	13,889	-0.01%
2018/11/07	6.5	36.52	6	35.95	36.65	0.5	13,747	0.00%
2018/11/06	1.3	36.13	0	0.00	35.05	1.3	13,662	0.01%
2018/11/02	4	36.94	2	36.65	36.30	2	13,376	0.01%
2018/11/01	4	35.55	118	35.56	36.30	-114	13,143	-0.87%	大賣/鉅額交易
2018/10/31	0	0.00	43	33.69	33.75	-43	12,878	-0.33%
2018/10/30	134	30.00	22	30.51	30.70	112	12,651	0.89%	大買/鉅額交易
2018/10/29	40.1	31.95	1	34.00	31.35	39.1	12,228	0.32%
2018/10/26	52	34.36	23	34.92	33.20	29	11,840	0.24%
2018/10/25	40	36.77	26	37.41	35.50	14	11,427	0.12%
2018/10/24	14	38.72	27	39.04	39.40	-13	11,058	-0.12%
2018/10/23	16.1	38.20	10	38.69	38.00	6.1	10,736	0.06%
2018/10/22	14	36.94	43	37.52	37.75	-29	10,320	-0.28%
2018/10/19	5	35.45	33	35.47	35.50	-28	9,808	-0.29%
2018/10/18	0	0.00	2	36.10	36.40	-2	9,661	-0.02%
2018/10/17	12	35.80	0	0.00	35.55	12	9,509	0.13%
2018/10/16	0	0.00	5	34.23	34.90	-5	9,299	-0.05%
2018/10/15	15	35.65	22	35.66	33.75	-7	9,145	-0.08%
2018/10/12	0	0.00	13	34.31	34.65	-13	8,841	-0.15%
2018/10/11	42	32.10	154	31.55	31.50	-112	8,767	-1.28%	大賣/鉅額交易
2018/10/09	10	33.85	155	34.40	34.00	-145	8,557	-1.69%	大賣/鉅額交易
2018/10/08	62	35.30	52	34.88	33.85	10	8,362	0.12%
2018/10/05	71	35.72	28	35.97	37.10	43	8,143	0.53%
2018/10/04	56	37.41	6	37.63	37.05	50	7,948	0.63%
2018/10/03	50	37.40	101	36.92	37.00	-51	7,846	-0.65%	大賣/
2018/10/02	35	38.53	3	39.70	37.75	32	7,676	0.42%
2018/10/01	48	39.78	5	39.25	39.00	43	7,309	0.59%
2018/09/28	142	39.46	43	39.59	39.95	99	7,163	1.38%	大買/
2018/09/27	31	40.06	19	40.16	39.55	12	6,973	0.17%
2018/09/26	58	40.56	140	41.05	39.90	-82	6,725	-1.22%	大賣/
2018/09/25	14	36.43	75	38.68	39.20	-61	5,973	-1.02%
2018/09/21	1	36.10	12	36.08	35.65	-11	5,648	-0.19%
2018/09/20	12	34.00	68	34.26	34.00	-56	5,402	-1.04%
2018/09/19	6	33.87	38.2	34.22	33.95	-32.2	5,267	-0.61%
2018/09/18	67	33.31	45.4	33.57	33.45	21.6	5,121	0.42%
2018/09/17	122.2	35.84	36	35.09	34.80	86.2	4,920	1.75%	大買/
2018/09/14	11	33.85	0	0.00	36.50	11	4,534	0.24%
2018/09/13	14	35.95	6	35.37	33.60	8	4,113	0.19%
2018/09/12	5	33.70	4	34.10	34.90	1	3,537	0.03%
2018/09/11	104	34.31	80	34.20	34.40	24	3,414	0.70%	大買/
2018/09/10	1	34.60	0	0.00	34.45	1	3,180	0.03%
2018/09/07	1	33.50	1	35.10	33.95	0	3,074	0.00%
2018/09/06	62.5	33.72	42	35.02	35.25	20.5	2,918	0.70%
2018/09/05	101	34.41	10	34.81	34.35	91	2,726	3.34%	大買/
2018/09/04	61.3	33.95	9	33.73	34.30	52.3	2,514	2.08%
2018/09/03	12.2	33.94	19	33.82	34.60	-6.8	2,271	-0.30%
2018/08/31	6	31.71	26	31.86	33.00	-20	1,890	-1.06%
2018/08/30	10	29.00	0	0.00	30.75	10	1,418	0.70%
2018/08/29	1	28.80	0	0.00	29.00	1	1,292	0.08%
2018/08/28	0	0.00	10	27.95	28.30	-10	1,363	-0.73%
2018/08/27	10	27.35	1	27.70	27.75	9	1,314	0.68%
2018/08/08	0	0.00	2	27.25	27.25	-2	1,380	-0.14%
2018/08/07	3	26.75	0	0.00	26.75	3	1,367	0.22%
2018/07/31	0	0.00	1	26.80	26.60	-1	1,302	-0.08%
2018/07/30	1	26.85	0	0.00	26.80	1	1,292	0.08%
2018/07/26	0	0.00	3	26.25	26.15	-3	1,250	-0.24%
2018/06/29	0	0.00	1	27.25	27.30	-1	1,224	-0.08%
2018/06/19	1	27.15	0	0.00	27.05	1	1,155	0.09%
2018/06/15	9	27.70	0	0.00	27.40	9	1,154	0.78%
2018/06/14	3	27.75	0	0.00	27.85	3	1,127	0.27%
2018/06/07	0	0.00	7	27.84	27.50	-7	1,053	-0.66%
2018/06/06	0	0.00	1	27.95	27.95	-1	1,009	-0.10%
2018/06/05	8	28.17	0	0.00	27.95	8	979	0.82%
2018/06/01	0	0.00	1	25.65	26.45	-1	779	-0.13%
2018/05/31	1	25.45	0	0.00	25.45	1	758	0.13%
2018/05/29	0	0.00	5	25.70	25.80	-5	649	-0.77%
2018/05/18	3	26.80	1	27.15	27.00	2	610	0.33%
2018/05/02	0	0.00	1	26.00	26.25	-1	658	-0.15%
2018/04/26	1	25.55	0	0.00	25.20	1	717	0.14%
2018/04/20	1	26.75	0	0.00	26.80	1	801	0.12%
2018/03/27	0	0.00	1	28.10	28.20	-1	1,154	-0.09%
2018/01/29	0	0.00	0.1	31.15	31.15	-0.1	2,794	0.00%
2018/01/18	0	0.00	5	32.85	32.60	-5	2,897	-0.17%
2018/01/17	0	0.00	1	33.10	32.65	-1	2,898	-0.03%
2018/01/16	1	33.45	6	32.40	33.75	-5	2,864	-0.17%
2018/01/10	2	31.95	0	0.00	32.00	2	2,844	0.07%
2018/01/09	5	32.40	0	0.00	32.35	5	2,833	0.18%
2018/01/08	4	32.33	0	0.00	32.00	4	2,809	0.14%
2018/01/05	0	0.00	1	34.40	34.40	-1	2,745	-0.04%
2018/01/04	1	34.50	0	0.00	34.50	1	2,728	0.04%
2018/01/02	0	0.00	21	34.26	34.40	-21	2,685	-0.78%