台表科 (6278)-元大-龍潭券商分點個股進出

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

台表科

(6278)

可現股當沖

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

立即追蹤
本地時間:14:30

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	103.00	0	0.00	103.50	1	1,843	0.05%
2024/11/21	1	101.03	4	101.50	101.00	-3	1,843	-0.16%
2024/11/20	4.2	100.53	0	0.00	101.00	4.2	1,844	0.23%
2024/11/19	0.2	101.00	0	0.00	100.50	0.2	1,839	0.01%
2024/11/18	0	0.00	1	101.50	100.00	-1	1,880	-0.05%
2024/11/15	0.2	103.00	0	0.00	103.00	0.2	1,886	0.01%
2024/11/14	0.2	102.50	0	0.00	104.00	0.2	1,912	0.01%
2024/11/13	0	103.50	0	0.00	105.00	0	1,878	0.00%
2024/11/12	1	102.02	1	102.50	102.50	0	1,905	0.00%
2024/11/11	1.2	103.74	6	103.50	105.00	-4.8	1,951	-0.25%
2024/11/08	0.2	105.17	0	0.00	103.50	0.2	2,038	0.01%
2024/11/07	2	104.00	2	105.00	106.00	0	2,076	0.00%
2024/11/05	0	103.50	0	0.00	103.50	0	2,123	0.00%
2024/11/04	0.4	106.72	0	0.00	105.50	0.4	2,160	0.02%
2024/11/01	1	106.01	0	0.00	107.50	1	2,196	0.05%
2024/10/30	9.2	107.69	0	0.00	107.00	9.2	2,198	0.42%
2024/10/29	2	111.25	0	0.00	109.00	2	2,192	0.09%
2024/10/28	1	112.50	0	0.00	111.50	1	2,239	0.04%
2024/10/25	4	114.12	0	0.00	113.00	4	2,300	0.17%
2024/10/24	3.2	115.84	0.1	116.00	117.50	3.1	2,322	0.13%
2024/10/23	0	0.00	5	119.20	116.00	-5	2,358	-0.21%
2024/10/22	1	114.50	2	115.98	116.00	-1	2,325	-0.04%
2024/10/18	0	0.00	1	109.50	110.00	-1	2,412	-0.04%
2024/10/17	1	110.00	3	110.50	109.50	-2	2,478	-0.08%
2024/10/14	1	106.50	1	108.00	106.50	0	2,607	0.00%
2024/10/11	1	108.50	0	0.00	108.50	1	2,610	0.04%
2024/10/09	0.2	109.00	0	0.00	108.50	0.2	2,796	0.01%
2024/10/08	1	108.51	0	109.00	108.50	1	2,879	0.04%
2024/10/07	0.2	111.45	0	0.00	111.50	0.2	2,979	0.01%
2024/10/04	0.2	109.50	0	0.00	110.00	0.2	3,200	0.01%
2024/10/01	0	0.00	0	110.00	109.50	0	3,403	0.00%
2024/09/27	2	111.50	1	112.00	111.00	1	3,910	0.03%
2024/09/26	1	113.00	0	0.00	110.50	1	4,275	0.02%
2024/09/25	1.1	110.11	0	0.00	111.50	1.1	4,360	0.02%
2024/09/24	0	0.00	1	109.00	109.00	-1	4,402	-0.02%
2024/09/16	1	109.00	0	0.00	108.50	1	4,407	0.02%
2024/09/12	0.2	108.00	0	0.00	107.50	0.2	4,480	0.00%
2024/09/11	1	108.00	0	0.00	107.00	1	4,474	0.02%
2024/09/10	1	111.00	0	0.00	111.00	1	4,524	0.02%
2024/09/06	1	110.50	0	0.00	111.00	1	4,524	0.02%
2024/09/05	1	112.00	0.1	112.00	110.50	0.9	4,544	0.02%
2024/09/03	0	0.00	2	117.50	117.50	-2	4,509	-0.04%
2024/09/02	2	116.00	0	0.00	116.50	2	4,532	0.04%
2024/08/30	1	116.00	1	116.50	117.00	0	4,545	0.00%
2024/08/29	0	0.00	1	112.00	113.00	-1	4,554	-0.02%
2024/08/28	0	114.93	1	114.00	113.50	-1	4,610	-0.02%
2024/08/26	1.1	114.54	0	0.00	113.50	1.1	4,743	0.02%
2024/08/23	1.2	112.30	0	0.00	112.50	1.2	4,783	0.02%
2024/08/22	2	114.00	5	114.50	113.50	-3	4,825	-0.06%
2024/08/21	0.2	115.00	0	0.00	114.50	0.2	4,858	0.00%
2024/08/20	4	115.00	1	114.50	114.50	3	4,893	0.06%
2024/08/19	1	117.50	1.1	117.05	117.00	-0.1	4,905	0.00%
2024/08/16	12.3	117.26	1.1	116.68	116.50	11.2	4,933	0.23%
2024/08/15	1	117.00	1	118.00	117.50	0	4,947	0.00%
2024/08/14	3	118.50	0	0.00	118.00	3	5,030	0.06%
2024/08/13	2	116.25	2	116.50	117.00	0	5,049	0.00%
2024/08/09	2.1	110.49	2	109.75	108.50	0.1	4,982	0.00%
2024/08/08	0	0.00	3	111.50	111.50	-3	4,961	-0.06%
2024/08/07	1	114.00	0	0.00	112.50	1	4,967	0.02%
2024/08/06	2	112.25	1	111.50	111.50	1	4,955	0.02%
2024/08/05	0	0.00	3	111.67	113.50	-3	4,926	-0.06%
2024/08/02	1	120.50	1	121.50	121.50	0	4,940	0.00%
2024/08/01	1.2	124.36	0	0.00	126.50	1.2	4,983	0.02%
2024/07/31	1	120.50	1	120.50	123.00	0	5,019	0.00%
2024/07/30	0	0.00	1	120.00	122.50	-1	5,084	-0.02%
2024/07/29	1	122.50	1	122.50	122.50	0	5,178	0.00%
2024/07/23	1.2	126.07	1	128.00	126.50	0.2	5,370	0.00%
2024/07/22	0	0.00	1	126.50	123.50	-1	5,396	-0.02%
2024/07/19	0	0.00	6	130.58	130.00	-6	5,367	-0.11%
2024/07/17	1	133.00	0	133.00	133.00	1	5,400	0.02%
2024/07/16	5	136.10	0	0.00	134.00	5	5,363	0.09%
2024/07/15	3	135.83	2	137.25	137.50	1	5,361	0.02%
2024/07/12	0	0.00	1	135.50	136.50	-1	5,313	-0.02%
2024/07/11	3	130.50	7	132.86	130.50	-4	5,241	-0.08%
2024/07/10	5.1	131.22	0	132.50	131.00	5.1	5,104	0.10%
2024/07/09	1	135.50	2.1	134.99	134.50	-1.1	5,056	-0.02%
2024/07/08	2	141.25	7	138.86	138.00	-5	4,983	-0.10%
2024/07/05	9	137.56	5	137.61	136.00	4	4,823	0.08%
2024/07/04	5	137.08	2.1	134.05	133.50	3	4,635	0.06%
2024/07/03	9	134.11	14	135.72	139.00	-5	4,525	-0.11%
2024/07/02	2.1	133.87	400	135.38	135.50	-397.9	4,199	-9.47%	大賣/鉅額交易
2024/07/01	0	0.00	21	123.52	123.50	-21	3,845	-0.55%
2024/06/28	0	0.00	1	124.00	120.00	-1	3,775	-0.03%
2024/06/27	0	0.00	0.1	121.00	122.50	-0.1	3,733	0.00%
2024/06/26	0	0.00	0	122.50	122.00	0	3,799	0.00%
2024/06/25	0	0.00	0	121.50	123.00	0	3,848	0.00%
2024/06/24	0	0.00	2	121.75	123.00	-2	3,852	-0.05%
2024/06/20	1	125.50	2	124.25	124.50	-1	3,843	-0.03%
2024/06/19	0	0.00	6.2	122.42	123.00	-6.2	3,838	-0.16%
2024/06/18	1	123.50	9	121.89	122.50	-8	3,883	-0.21%
2024/06/17	4	119.63	4	120.12	122.00	0	4,000	0.00%
2024/06/14	0.2	117.50	0	0.00	117.50	0.2	4,108	0.00%
2024/06/13	1	117.96	1	116.00	118.00	0	4,130	0.00%
2024/06/12	0	0.00	2	115.00	115.50	-2	4,146	-0.05%
2024/06/11	3	114.50	1	115.50	114.50	2	4,228	0.05%
2024/06/07	1	113.50	1	114.50	114.50	0	4,340	0.00%
2024/06/06	1	113.98	2.5	113.10	113.50	-1.5	4,345	-0.03%
2024/06/05	1	114.50	1	115.50	115.00	0	4,375	0.00%
2024/06/04	0	113.00	0	0.00	114.00	0	4,370	0.00%
2024/06/03	0	0.00	1	114.50	114.50	-1	4,372	-0.02%
2024/05/31	1	114.54	0	0.00	114.00	1	4,313	0.02%
2024/05/30	0	0.00	2	119.50	119.50	-2	4,227	-0.05%
2024/05/29	0	0.00	3	120.00	118.50	-3	4,197	-0.07%
2024/05/28	2	118.25	1	118.50	119.00	1	4,169	0.02%
2024/05/27	0	114.50	0	0.00	117.00	0	4,137	0.00%
2024/05/24	2	113.51	1	114.00	114.00	1	4,107	0.03%
2024/05/23	0	115.50	0	0.00	114.50	0	4,065	0.00%
2024/05/22	0	117.00	1	116.00	116.00	-1	4,001	-0.02%
2024/05/20	2	117.25	1	120.00	116.50	1	3,918	0.03%
2024/05/17	0	119.00	0	0.00	120.00	0	3,819	0.00%
2024/05/16	4	116.88	2	117.75	119.50	2	3,776	0.05%
2024/05/13	0	0.00	1	117.00	116.50	-1	3,672	-0.03%
2024/05/10	0	0.00	1.1	117.98	117.00	-1.1	3,647	-0.03%
2024/05/08	1	120.48	0	0.00	121.00	1	3,551	0.03%
2024/05/07	4	118.88	3	120.32	119.00	1	3,480	0.03%
2024/05/06	1	117.00	2.2	117.96	118.00	-1.2	3,412	-0.04%
2024/05/03	8.1	118.75	6	119.33	118.50	2.1	3,367	0.06%
2024/05/02	3	121.50	12	121.17	122.00	-9	3,254	-0.28%
2024/04/30	7	118.36	11	119.09	119.50	-4	3,104	-0.13%
2024/04/29	0	0.00	2	113.50	114.00	-2	2,869	-0.07%
2024/04/26	4.1	111.70	5	114.50	111.00	-0.9	2,820	-0.03%
2024/04/25	6.1	112.82	1	114.50	111.50	5.1	2,764	0.19%
2024/04/24	6.1	111.23	7	112.86	113.50	-1	2,709	-0.04%
2024/04/23	1	105.53	0	0.00	108.00	1	2,606	0.04%
2024/04/22	0	106.00	0	0.00	106.00	0	2,569	0.00%
2024/04/19	5	107.10	1	108.50	107.50	4	2,544	0.16%
2024/04/18	0	0.00	1	108.50	109.00	-1	2,511	-0.04%
2024/04/17	2	107.76	0	0.00	107.50	2	2,494	0.08%
2024/04/16	0	107.00	1	106.00	105.50	-1	2,467	-0.04%
2024/04/12	0	110.00	0	0.00	110.50	0	2,377	0.00%
2024/04/11	1.1	110.45	0	0.00	109.00	1.1	2,346	0.04%
2024/04/10	1	109.00	2.6	109.50	109.00	-1.6	2,292	-0.07%
2024/04/09	1	109.50	2	111.00	109.00	-1	2,277	-0.04%
2024/04/08	0	0.00	4	108.75	110.50	-4	2,251	-0.18%
2024/04/03	0	0.00	5	109.50	110.00	-5	2,220	-0.23%
2024/04/02	3	109.50	0	0.00	110.50	3	2,205	0.14%
2024/04/01	2	109.00	1	109.00	108.50	1	2,182	0.05%
2024/03/29	5	109.00	2	109.50	108.50	3	2,163	0.14%
2024/03/28	3	105.67	0.1	105.50	105.50	2.9	2,084	0.14%
2024/03/27	2	104.00	0	0.00	104.50	2	2,052	0.10%
2024/03/26	0.1	102.50	0	0.00	103.00	0.1	2,066	0.01%
2024/03/25	0.1	105.00	0	0.00	104.00	0.1	2,086	0.00%
2024/03/22	0	0.00	10	104.80	104.50	-10	2,105	-0.47%
2024/03/21	6.1	107.51	9	108.00	107.00	-3	2,070	-0.14%
2024/03/20	8	108.75	2	108.75	106.00	6	2,010	0.30%
2024/03/19	13	114.19	14	113.39	112.00	-1	1,868	-0.05%
2024/03/18	3	107.33	6	106.67	108.00	-3	1,705	-0.18%
2024/03/15	4	107.25	0	106.00	108.00	4	1,673	0.24%
2024/03/14	6	108.09	6	110.33	110.00	0	1,627	0.00%
2024/03/13	7.5	106.17	10	107.05	107.50	-2.5	1,533	-0.16%
2024/03/12	2	102.00	7.9	102.23	103.00	-5.9	1,411	-0.42%
2024/03/11	12	100.52	44	100.35	102.00	-32	1,453	-2.20%
2024/03/08	0	0.00	3	97.70	98.10	-3	1,388	-0.22%
2024/03/07	1	96.40	3	98.07	96.50	-2	1,426	-0.14%
2024/03/04	1	97.30	0	0.00	97.30	1	1,528	0.07%
2024/03/01	29.1	96.76	0	0.00	95.20	29.1	1,559	1.86%
2024/02/27	0	0.00	2	96.40	96.10	-2	1,597	-0.13%
2024/02/21	0	0.00	5	95.60	95.30	-5	1,612	-0.31%
2024/02/20	0.2	96.00	2	95.95	95.10	-1.9	1,615	-0.11%
2024/02/19	0.2	95.90	5	96.04	96.00	-4.9	1,615	-0.30%
2024/02/15	0	0.00	2	93.60	94.40	-2	1,618	-0.12%
2024/02/05	0.2	92.10	2	92.10	92.50	-1.9	1,616	-0.11%
2024/02/02	0.1	93.00	11	93.20	92.80	-11	1,634	-0.67%
2024/02/01	0	0.00	4	93.30	93.30	-4	1,649	-0.24%
2024/01/30	0.3	93.80	0	0.00	93.10	0.3	1,660	0.02%
2024/01/29	15	93.50	0	0.00	93.70	15	1,677	0.89%
2024/01/26	6	93.50	4	93.60	93.10	2	1,682	0.12%
2024/01/25	0.1	91.80	0	0.00	92.80	0.1	1,676	0.00%
2024/01/24	2	92.20	0	0.00	92.10	2	1,688	0.12%
2024/01/23	0.1	91.90	0	0.00	92.10	0.1	1,732	0.00%
2024/01/22	5.1	92.10	0	0.00	92.20	5.1	1,761	0.29%
2024/01/19	1.1	90.73	1	91.60	91.60	0.1	1,753	0.00%
2024/01/18	2.1	89.96	0	0.00	90.30	2.1	1,744	0.12%
2024/01/17	0.1	92.80	0	0.00	91.60	0.1	1,717	0.00%
2024/01/16	2.1	93.60	0	0.00	93.40	2.1	1,700	0.12%
2024/01/11	0	0.00	1	93.30	93.70	-1	1,704	-0.06%
2024/01/09	0.1	93.70	0	0.00	93.40	0.1	1,722	0.00%
2024/01/08	1	93.60	0	0.00	94.00	1	1,724	0.06%
2024/01/05	2	94.00	0	0.00	93.80	2	1,722	0.12%
2024/01/02	0	0.00	3	95.47	95.90	-3	1,714	-0.18%
2023/12/29	0	0.00	0	94.80	95.90	0	1,699	0.00%
2023/12/28	2	94.40	1	94.10	95.10	1	1,688	0.06%
2023/12/27	1	94.00	1	93.90	94.50	0	1,679	0.00%
2023/12/26	1	93.10	0	0.00	93.60	1	1,672	0.06%
2023/12/25	2	93.70	0	0.00	93.10	2	1,658	0.12%
2023/12/21	2	94.75	1	95.10	95.00	1	1,620	0.06%
2023/12/20	0.1	94.90	4	95.90	94.80	-4	1,593	-0.25%
2023/12/19	2.1	91.93	2	92.70	93.00	0.1	1,551	0.00%
2023/12/18	1	93.50	0	0.00	93.10	1	1,513	0.07%
2023/12/15	2	94.50	2	94.80	93.70	0	1,508	0.00%
2023/12/14	0	0.00	1	94.50	94.30	-1	1,503	-0.07%
2023/12/13	1	95.00	0	0.00	93.30	1	1,499	0.07%
2023/12/12	2	95.60	0	0.00	95.30	2	1,500	0.13%
2023/12/11	1	96.50	0	0.00	96.40	1	1,505	0.07%
2023/12/08	0	0.00	2	97.00	97.10	-2	1,508	-0.13%
2023/12/07	0	0.00	10	96.14	95.50	-10	1,494	-0.67%
2023/12/06	15	95.60	1	94.60	94.80	14	1,472	0.95%
2023/12/05	2	98.35	1	98.20	98.60	1	1,421	0.07%
2023/12/04	5	98.12	8	98.30	98.50	-3	1,406	-0.21%
2023/12/01	2	97.05	25	96.98	97.00	-23	1,353	-1.70%
2023/11/30	4	97.35	22	97.88	97.30	-18	1,343	-1.34%
2023/11/29	2	95.60	7	95.79	96.00	-5	1,255	-0.40%
2023/11/28	8	94.43	1	94.30	95.10	7	1,197	0.58%
2023/11/27	8	93.54	0.2	93.23	92.80	7.8	1,157	0.67%
2023/11/24	27	94.18	2	94.65	94.40	25	1,130	2.21%
2023/11/23	0	0.00	2	93.10	93.40	-2	1,075	-0.19%
2023/11/17	0	0.00	1	92.50	92.40	-1	1,023	-0.10%
2023/11/15	1	92.50	0	0.00	92.40	1	1,009	0.10%
2023/11/13	2	92.85	0	0.00	92.20	2	984	0.20%
2023/11/09	0	0.00	1	91.00	90.80	-1	969	-0.10%
2023/11/06	0.2	92.20	0	0.00	92.50	0.2	974	0.02%
2023/11/02	0	0.00	0.1	93.50	93.00	-0.1	983	-0.02%
2023/11/01	0	0.00	0.3	93.47	93.90	-0.3	977	-0.03%
2023/10/31	0.1	93.10	8	94.64	91.40	-8	960	-0.83%
2023/10/30	1	92.40	0	0.00	91.70	1	915	0.11%
2023/10/25	1	89.50	0	0.00	89.50	1	921	0.11%
2023/10/19	0.1	88.60	0	0.00	88.80	0.1	1,018	0.00%
2023/10/18	0	0.00	5	88.74	88.70	-5	1,204	-0.42%
2023/10/17	0.1	90.30	0	0.00	89.90	0.1	1,296	0.00%
2023/10/16	0.1	91.70	0	0.00	90.50	0.1	1,308	0.01%
2023/10/13	0	0.00	1	90.80	90.60	-1	1,327	-0.08%
2023/10/12	0.1	91.40	0	0.00	90.90	0.1	1,346	0.01%
2023/10/06	0.1	91.80	0	0.00	90.60	0.1	1,428	0.01%
2023/10/05	0.1	91.40	0	0.00	91.10	0.1	1,469	0.01%
2023/10/04	1.1	90.64	0	0.00	91.30	1.1	1,489	0.07%
2023/09/28	0.1	92.00	0	0.00	92.00	0.1	1,541	0.01%
2023/09/25	0.1	92.20	5	91.80	92.00	-4.9	1,560	-0.31%
2023/09/20	2.1	93.84	1	96.40	93.20	1.1	1,552	0.07%
2023/09/19	1	96.30	1.1	95.68	96.40	-0.1	1,543	-0.01%
2023/09/18	1.5	95.91	5.1	96.00	95.60	-3.6	1,535	-0.23%
2023/09/15	1	95.60	6	95.65	95.60	-5	1,533	-0.33%
2023/09/14	3	94.47	4	94.25	94.10	-1	1,534	-0.07%
2023/09/13	2	93.45	10	93.30	93.30	-8	1,553	-0.51%
2023/09/12	1	94.00	0.1	94.00	93.90	0.9	1,567	0.06%
2023/09/11	2	93.40	2	93.00	92.30	0	1,587	0.00%
2023/09/08	11	94.14	2	94.15	93.70	9	1,608	0.56%
2023/09/07	1	93.60	1.1	93.05	93.40	-0.1	1,608	-0.01%
2023/09/06	0	0.00	5.3	93.03	93.40	-5.3	1,624	-0.33%
2023/09/05	10	91.95	0.2	92.30	92.10	9.8	1,617	0.61%
2023/09/04	0	0.00	0.1	91.10	91.30	-0.1	1,609	-0.01%
2023/09/01	0	0.00	1	91.50	90.90	-1	1,620	-0.06%
2023/08/31	1	90.90	0.1	91.00	91.70	0.9	1,621	0.06%
2023/08/30	0	0.00	0.1	90.80	90.40	-0.1	1,614	-0.01%
2023/08/25	1	90.50	1	90.50	90.50	0	1,671	0.00%
2023/08/24	0	0.00	1	89.50	89.60	-1	1,680	-0.06%
2023/08/23	4	88.98	0	0.00	88.90	4	1,686	0.24%
2023/08/22	2	88.40	0	0.00	88.30	2	1,694	0.12%
2023/08/21	0	0.00	4	89.88	89.40	-4	1,696	-0.24%
2023/08/18	0	0.00	0.1	90.60	89.50	-0.1	1,710	-0.01%
2023/08/16	1	89.01	0	0.00	89.20	1	1,708	0.06%
2023/08/15	0	0.00	2	89.90	90.20	-2	1,705	-0.12%
2023/08/14	3	86.80	0	0.00	86.80	3	1,693	0.18%
2023/08/11	0	0.00	12	90.50	90.20	-12	1,673	-0.72%
2023/08/08	12	89.32	0	0.00	89.20	12	1,666	0.72%
2023/08/04	5	90.80	2	90.60	91.00	3	1,640	0.18%
2023/08/02	0	0.00	1	91.10	90.30	-1	1,638	-0.06%
2023/08/01	1	91.00	0	0.00	91.00	1	1,640	0.06%
2023/07/31	1	89.80	0.3	90.00	90.40	0.8	1,631	0.05%
2023/07/27	1	90.40	1	90.20	90.20	0	1,644	0.00%
2023/07/26	1	88.80	2	89.45	89.00	-1	1,633	-0.06%
2023/07/25	5	88.46	10	88.59	88.40	-5	1,627	-0.31%
2023/07/24	4	90.45	0.3	91.33	89.10	3.7	1,601	0.23%
2023/07/21	11	94.75	3.6	95.48	92.80	7.5	1,561	0.48%
2023/07/20	3	93.20	8.4	94.96	96.40	-5.4	1,385	-0.39%
2023/07/19	3.5	88.34	2.5	88.07	87.70	1	1,267	0.07%
2023/07/18	3	87.67	1	89.00	88.80	2	1,263	0.16%
2023/07/17	1.6	87.96	0	0.00	88.20	1.6	1,256	0.13%
2023/07/14	2	89.80	0	0.00	89.50	2	1,264	0.16%
2023/07/13	4.1	92.06	0	0.00	90.20	4.1	1,276	0.32%
2023/07/12	1	99.50	1	99.80	99.50	0	1,216	0.00%
2023/07/11	1	99.60	0	0.00	99.50	1	1,192	0.08%
2023/07/10	1	99.00	0	0.00	98.80	1	1,203	0.08%
2023/07/07	5	99.16	1	98.30	98.50	4	1,217	0.33%
2023/07/06	1	101.50	1	100.50	100.50	0	1,242	0.00%
2023/07/04	0	0.00	1	101.50	101.00	-1	1,306	-0.08%
2023/06/30	0	0.00	1	100.50	100.50	-1	1,397	-0.07%
2023/06/29	1	100.00	0	0.00	99.40	1	1,418	0.07%
2023/06/27	3	99.63	0	0.00	99.30	3	1,446	0.21%
2023/06/26	0	0.00	2	100.15	99.90	-2	1,460	-0.14%
2023/06/21	0	0.00	1	101.00	101.00	-1	1,491	-0.07%
2023/06/20	5	99.70	5	100.50	100.50	0	1,500	0.00%
2023/06/19	2	100.50	2.1	100.74	100.00	-0.1	1,494	-0.01%
2023/06/16	0	0.00	12	100.40	100.50	-12	1,477	-0.81%
2023/06/15	4	99.15	1	100.50	98.90	3	1,468	0.20%
2023/06/14	2	99.10	1	100.00	98.90	1	1,452	0.07%
2023/06/13	3	100.50	1	102.00	100.50	2	1,450	0.14%
2023/06/12	1	101.50	4	101.25	102.00	-3	1,449	-0.21%
2023/06/09	0	0.00	1	98.70	99.00	-1	1,445	-0.07%
2023/06/08	1	99.20	0	0.00	99.30	1	1,489	0.07%
2023/06/07	0.1	99.50	0	0.00	99.60	0.1	1,518	0.01%
2023/06/02	1	99.00	0.2	99.10	99.50	0.8	1,597	0.05%
2023/06/01	4.2	99.06	1	98.30	99.10	3.2	1,615	0.20%
2023/05/31	1	102.50	1	102.50	101.00	0	1,604	0.00%
2023/05/30	2	101.00	0	0.00	101.50	2	1,602	0.12%
2023/05/29	11	100.95	0	0.00	100.50	11	1,604	0.69%
2023/05/23	0	0.00	1	98.30	98.90	-1	1,761	-0.06%
2023/05/19	0	0.00	2	97.85	97.90	-2	1,847	-0.11%
2023/05/11	1	97.60	0	0.00	95.20	1	2,029	0.05%
2023/05/10	1	96.90	0	0.00	97.10	1	2,041	0.05%
2023/05/08	2	97.00	0	0.00	97.40	2	2,127	0.09%
2023/05/05	0.3	97.50	1	97.40	97.60	-0.8	2,168	-0.03%
2023/05/04	0	0.00	3	96.63	96.40	-3	2,237	-0.13%
2023/05/03	7.5	97.36	10	96.60	96.40	-2.5	2,278	-0.11%
2023/05/02	0.3	98.50	0	0.00	98.60	0.3	2,305	0.01%
2023/04/28	2	98.40	0	0.00	98.50	2	2,325	0.09%
2023/04/27	10	99.60	2	99.55	99.00	8	2,318	0.35%
2023/04/26	0	0.00	1.1	97.00	98.60	-1.1	2,318	-0.05%
2023/04/25	0	0.00	11	97.60	97.00	-11	2,318	-0.47%
2023/04/24	2	98.20	0	0.00	98.50	2	2,309	0.09%
2023/04/21	0	0.00	26	98.50	98.10	-26	2,310	-1.13%
2023/04/19	2	99.50	0	0.00	98.80	2	2,293	0.09%
2023/04/18	3	102.17	1	101.50	101.50	2	2,275	0.09%
2023/04/17	3	103.00	3	103.83	104.50	0	2,257	0.00%
2023/04/14	1	102.00	2	102.75	102.50	-1	2,240	-0.04%
2023/04/13	0	0.00	0.1	101.50	102.00	-0.1	2,229	0.00%
2023/04/11	0	0.00	6	100.35	101.50	-6	2,183	-0.27%
2023/04/10	3	96.70	1	96.21	98.00	2	2,132	0.09%
2023/04/07	9	98.00	3	97.57	97.30	6	2,112	0.28%
2023/04/06	0	0.00	7	98.84	100.00	-7	2,048	-0.34%
2023/03/31	3.1	97.59	1	97.20	97.20	2.1	1,997	0.11%
2023/03/30	0	0.00	1	96.70	96.70	-1	1,952	-0.05%
2023/03/29	1	96.10	1	95.50	95.50	0	1,937	0.00%
2023/03/28	0.1	95.33	2	96.00	94.90	-1.9	1,937	-0.10%
2023/03/27	1	95.50	2	96.00	96.00	-1	1,923	-0.05%
2023/03/24	4	94.93	4	95.25	95.30	0	1,909	0.00%
2023/03/22	1	93.70	2	93.85	93.80	-1	1,866	-0.05%
2023/03/21	0	0.00	20	93.15	93.30	-20	1,861	-1.07%
2023/03/20	0	0.00	10	92.40	92.50	-10	1,862	-0.54%
2023/03/17	0	0.00	10	91.20	91.20	-10	1,882	-0.53%
2023/03/16	1	91.50	0	0.00	91.10	1	1,873	0.05%
2023/03/15	1.1	93.41	3	93.10	93.10	-1.9	1,863	-0.10%
2023/03/14	3	92.83	4	93.00	92.70	-1	1,855	-0.05%
2023/03/13	10	92.60	13.1	92.71	92.70	-3.1	1,844	-0.17%
2023/03/10	0	0.00	7	91.99	91.80	-7	1,813	-0.39%
2023/03/09	5	92.12	6	92.85	91.80	-1	1,810	-0.06%
2023/03/08	2	91.85	10.1	91.62	92.00	-8.1	1,796	-0.45%
2023/03/07	6	89.70	1	90.50	90.70	5	1,776	0.28%
2023/03/06	0	0.00	19	90.45	90.90	-19	1,753	-1.08%
2023/03/03	5	89.40	7	89.90	89.90	-2	1,733	-0.12%
2023/03/02	14	88.69	0	0.00	89.10	14	1,729	0.81%
2023/03/01	0	0.00	2	88.80	88.70	-2	1,722	-0.12%
2023/02/24	2	88.95	5.1	89.96	88.90	-3.1	1,720	-0.18%
2023/02/23	10	88.37	1	89.10	88.50	9	1,666	0.54%
2023/02/22	0	0.00	2	88.00	88.70	-2	1,645	-0.12%
2023/02/21	40	87.90	64	88.30	88.40	-24	1,641	-1.46%
2023/02/20	25	87.00	2	87.20	87.40	23	1,616	1.42%
2023/02/17	8	85.69	1.1	85.63	86.00	7	1,596	0.44%
2023/02/16	1	85.00	0	0.00	86.20	1	1,577	0.06%
2023/02/15	26.1	85.63	1	86.10	85.00	25.1	1,572	1.59%
2023/02/14	0.1	88.00	0	0.00	87.50	0.1	1,517	0.01%
2023/02/13	7	85.60	7	87.00	87.70	0	1,537	0.00%
2023/02/10	19.1	87.52	7	87.81	86.90	12.1	1,537	0.78%
2023/02/09	15	88.76	6	88.68	88.50	9	1,520	0.59%
2023/02/08	13	89.08	2	89.15	89.20	11	1,530	0.72%
2023/02/07	21	88.68	11	89.26	89.40	10	1,516	0.66%
2023/02/06	0	0.00	1	92.40	92.20	-1	1,498	-0.07%
2023/02/03	2	93.40	14	93.86	93.50	-12	1,524	-0.79%
2023/02/02	33	92.63	70.1	93.60	93.30	-37.1	1,504	-2.47%
2023/02/01	18	91.06	19	92.22	91.90	-1	1,434	-0.07%
2023/01/31	9	89.93	3	90.50	90.60	6	1,389	0.43%
2023/01/30	1	90.30	0	0.00	90.30	1	1,355	0.07%
2023/01/16	5	88.22	0	0.00	88.20	5	1,349	0.37%
2023/01/13	6	88.70	0	0.00	88.60	6	1,355	0.44%
2023/01/09	3	90.67	4	90.60	90.90	-1	1,396	-0.07%
2023/01/05	2	89.90	0	0.00	89.00	2	1,431	0.14%
2023/01/03	4	88.40	3	89.30	89.60	1	1,472	0.07%
2022/12/30	2	89.40	0	0.00	89.00	2	1,480	0.14%
2022/12/29	2.1	88.82	0	0.00	90.00	2.1	1,495	0.14%
2022/12/28	16.1	90.68	0.1	90.40	90.10	16	1,535	1.04%
2022/12/27	1	93.00	0	0.00	93.60	1	1,589	0.06%
2022/12/23	8	90.38	8	92.38	92.40	0	1,620	0.00%
2022/12/21	1	92.50	1	93.30	92.10	0	1,646	0.00%
2022/12/20	25	93.44	0	0.00	91.80	25	1,663	1.50%
2022/12/19	2	94.80	4	95.73	95.20	-2	1,688	-0.12%
2022/12/16	0	0.00	2	96.90	96.00	-2	1,708	-0.12%
2022/12/15	0	0.00	1	97.80	97.50	-1	1,713	-0.06%
2022/12/13	1	97.90	0	0.00	97.50	1	1,723	0.06%
2022/12/12	0	0.00	1	96.70	97.40	-1	1,719	-0.06%
2022/12/07	0	0.00	1	96.60	96.20	-1	1,716	-0.06%
2022/12/05	2	98.60	0	0.00	98.80	2	1,723	0.12%
2022/12/01	0	0.00	1	97.70	97.10	-1	1,794	-0.06%
2022/11/30	1	94.60	22	94.87	95.80	-21	1,902	-1.10%
2022/11/29	0	0.00	23	94.14	94.00	-23	1,897	-1.21%
2022/11/28	6	92.95	8	93.85	93.50	-2	1,895	-0.11%
2022/11/25	14	93.24	2	94.20	93.00	12	1,922	0.62%
2022/11/24	0	0.00	44	94.13	94.30	-44	1,968	-2.24%
2022/11/23	9	92.99	1	93.20	92.80	8	1,974	0.41%
2022/11/22	8	92.40	9	93.10	93.20	-1	2,009	-0.05%
2022/11/21	1	94.10	7	94.10	93.50	-6	2,043	-0.29%
2022/11/18	0	0.00	11	94.15	93.60	-11	2,062	-0.53%
2022/11/17	1	94.60	2	94.20	94.60	-1	2,071	-0.05%
2022/11/16	5	93.08	12	93.63	93.60	-7	2,083	-0.34%
2022/11/15	1	92.10	3	92.57	92.60	-2	2,106	-0.09%
2022/11/14	1	91.80	1	90.60	91.50	0	2,156	0.00%
2022/11/11	4	90.65	1	93.50	90.50	3	2,232	0.13%
2022/11/10	1	89.80	1	89.80	90.10	0	2,297	0.00%
2022/11/09	2	89.75	3	89.77	89.90	-1	2,319	-0.04%
2022/11/08	5	88.64	1	88.80	88.50	4	2,347	0.17%
2022/11/07	1	88.90	2.1	88.26	88.50	-1.1	2,458	-0.04%
2022/11/03	3	85.37	0	0.00	86.40	3	2,727	0.11%
2022/11/02	12	86.58	2	86.20	86.30	10	2,738	0.37%
2022/11/01	0	0.00	8	83.98	85.50	-8	2,714	-0.29%
2022/10/31	7	82.06	7	83.43	81.90	0	2,705	0.00%
2022/10/28	0	0.00	1	79.90	80.30	-1	2,700	-0.04%
2022/10/25	6	78.62	0	78.30	78.80	6	2,729	0.22%
2022/10/24	3	79.77	3	80.83	79.80	0	2,735	0.00%
2022/10/21	3	78.93	0	0.00	79.00	3	2,737	0.11%
2022/10/20	1	78.80	4	79.73	80.40	-3	2,741	-0.11%
2022/10/18	1	80.40	1	80.40	80.90	0	2,754	0.00%
2022/10/17	1	77.90	2	77.25	79.50	-1	2,788	-0.04%
2022/10/14	2	78.15	0	0.00	78.40	2	2,801	0.07%
2022/10/13	5.1	76.89	5	75.22	74.70	0.1	2,820	0.00%
2022/10/12	4	78.38	4	78.88	79.00	0	2,799	0.00%
2022/10/11	4	79.40	0	0.00	78.90	4	2,834	0.14%
2022/10/07	1	84.50	2	85.10	84.10	-1	2,871	-0.03%
2022/10/06	2	86.05	2	86.80	86.10	0	2,966	0.00%
2022/10/05	3	87.87	2	88.25	87.40	1	3,032	0.03%
2022/10/04	4	87.63	1	87.50	87.10	3	3,055	0.10%
2022/10/03	1	82.50	0	0.00	84.00	1	3,095	0.03%
2022/09/30	0	0.00	1	82.30	83.00	-1	3,157	-0.03%
2022/09/29	1	81.80	1	81.70	81.10	0	3,212	0.00%
2022/09/28	2	80.65	1	82.80	80.50	1	3,310	0.03%
2022/09/27	2	83.15	0	0.00	83.70	2	3,397	0.06%
2022/09/26	9	82.94	0	0.00	81.30	9	3,536	0.25%
2022/09/23	11	86.13	0	0.00	85.90	11	3,672	0.30%
2022/09/22	2	86.20	0	0.00	86.60	2	3,845	0.05%
2022/09/21	8	87.63	4	89.10	87.80	4	3,840	0.10%
2022/09/20	1	88.70	0	0.00	89.10	1	3,839	0.03%
2022/09/19	3	88.47	3	89.37	88.90	0	3,855	0.00%
2022/09/16	15	89.60	0	0.00	88.90	15	3,868	0.39%
2022/09/15	11.1	90.84	0	0.00	90.40	11.1	3,875	0.29%
2022/09/13	9	91.86	2	91.90	91.70	7	3,885	0.18%
2022/09/12	2	92.50	0	0.00	92.40	2	3,888	0.05%
2022/09/08	3	90.80	3	90.20	91.20	0	3,912	0.00%
2022/09/07	4	90.15	1	90.10	90.10	3	3,904	0.08%
2022/09/06	20	93.46	1	94.30	91.90	19	3,858	0.49%
2022/09/05	1	100.00	0	0.00	100.00	1	3,739	0.03%
2022/09/02	0	0.00	2	102.75	101.50	-2	3,754	-0.05%
2022/09/01	4	101.63	0	0.00	101.00	4	3,751	0.11%
2022/08/30	0	0.00	2	104.50	105.50	-2	3,672	-0.05%
2022/08/29	2	104.25	0	104.50	104.50	2	3,679	0.05%
2022/08/26	6	105.92	1	106.50	104.00	5	3,675	0.14%
2022/08/24	2	104.00	3	102.83	103.50	-1	3,688	-0.03%
2022/08/22	0	0.00	1	103.50	103.00	-1	3,725	-0.03%
2022/08/19	1	106.00	1	106.00	106.50	0	3,680	0.00%
2022/08/18	2	103.50	4	104.13	104.50	-2	3,615	-0.06%
2022/08/17	1	104.00	5	102.80	101.50	-4	3,524	-0.11%
2022/08/15	2	100.20	0	0.00	99.30	2	3,400	0.06%
2022/08/12	3	101.17	5	100.60	100.50	-2	3,352	-0.06%
2022/08/11	7	97.66	10	99.86	100.00	-3	3,240	-0.09%
2022/08/10	2	90.10	73	93.51	93.50	-71	3,089	-2.30%
2022/08/09	0	0.00	4	89.10	89.80	-4	2,983	-0.13%
2022/08/08	0.1	87.50	2.1	88.11	88.70	-2	2,981	-0.07%
2022/08/05	3.1	86.71	0	0.00	87.60	3.1	2,962	0.10%
2022/08/03	0	0.00	8	84.90	83.90	-8	2,943	-0.27%
2022/08/02	0	0.00	1	86.00	85.00	-1	2,971	-0.03%
2022/08/01	1	86.60	5	87.22	87.20	-4	3,018	-0.13%
2022/07/28	0	0.00	1	84.80	84.50	-1	3,040	-0.03%
2022/07/27	2	84.80	1	84.50	85.50	1	3,062	0.03%
2022/07/26	1	85.80	3	85.67	84.60	-2	3,093	-0.06%
2022/07/25	0	0.00	2	85.70	86.70	-2	3,107	-0.06%
2022/07/22	1	88.70	1	88.84	86.30	0	3,126	0.00%
2022/07/21	1	86.20	1.1	86.02	87.30	-0.1	3,115	0.00%
2022/07/20	1.1	86.43	2.1	86.16	85.30	-1	3,100	-0.03%
2022/07/19	2	84.65	3	84.77	85.10	-1	3,122	-0.03%
2022/07/18	6	85.00	3.1	84.79	84.90	2.9	3,139	0.09%
2022/07/15	5	82.44	5.1	83.72	84.10	-0.1	3,123	0.00%
2022/07/14	0	0.00	11.1	79.01	80.70	-11.1	3,075	-0.36%
2022/07/13	14	82.17	8	82.20	81.70	6	2,987	0.20%
2022/07/12	2.1	82.00	6	82.45	81.50	-3.9	2,915	-0.13%
2022/07/11	2	83.65	5.1	82.87	84.00	-3.1	2,870	-0.11%
2022/07/08	4.1	80.47	7	80.90	80.90	-3	2,792	-0.11%
2022/07/07	5.1	78.14	6.3	77.28	78.90	-1.3	2,741	-0.05%
2022/07/06	18.4	76.81	6	76.02	75.60	12.4	2,683	0.46%
2022/07/05	18	77.63	2	80.15	80.40	16	2,618	0.61%
2022/07/04	23.2	79.05	1	77.60	77.50	22.2	2,530	0.88%
2022/07/01	15	82.98	4.1	82.12	81.40	10.9	2,407	0.45%
2022/06/30	71.1	90.11	6	89.62	90.40	65.1	2,245	2.90%
2022/06/28	8	99.73	2	99.70	99.50	6	2,117	0.28%
2022/06/27	3	100.33	0	0.00	101.50	3	2,200	0.14%
2022/06/24	0	0.00	1	99.80	99.10	-1	2,254	-0.04%
2022/06/23	12	98.55	0	0.00	99.00	12	2,264	0.53%
2022/06/22	36	101.28	0	0.00	100.00	36	2,345	1.54%
2022/06/21	1	101.50	19	103.03	104.00	-18	2,346	-0.77%
2022/06/20	18	101.06	2	101.50	100.00	16	2,365	0.68%
2022/06/15	1	111.50	1	112.50	110.50	0	2,374	0.00%
2022/06/13	0	110.00	0	0.00	109.00	0	2,597	0.00%
2022/06/10	0	0.00	10	113.00	113.00	-10	2,655	-0.38%
2022/06/09	0	0.00	1	112.50	112.50	-1	2,668	-0.04%
2022/06/08	0	0.00	1	113.50	112.50	-1	2,685	-0.04%
2022/06/07	0	112.71	3	113.00	112.50	-3	2,703	-0.11%
2022/06/06	13	115.23	4	114.50	114.50	9	2,715	0.33%
2022/06/02	1.2	111.91	1	113.50	113.50	0.2	2,738	0.01%
2022/06/01	3	112.00	1	113.50	112.00	2	2,803	0.07%
2022/05/31	0	0.00	3	111.17	112.00	-3	2,853	-0.11%
2022/05/30	4	108.63	5	108.50	108.50	-1	2,877	-0.03%
2022/05/27	1	105.50	71	105.50	105.50	-70	2,893	-2.42%
2022/05/26	1	104.50	1	104.00	104.00	0	2,959	0.00%
2022/05/25	2	103.75	1	103.50	104.00	1	3,032	0.03%
2022/05/24	10	104.10	0	0.00	102.50	10	3,118	0.32%
2022/05/19	0.1	103.50	1	106.00	105.50	-1	3,416	-0.03%
2022/05/18	15	105.13	0	0.00	105.00	15	3,470	0.43%
2022/05/17	0	0.00	6	106.00	106.50	-6	3,484	-0.17%
2022/05/12	1	102.00	1	102.00	101.00	0	3,603	0.00%
2022/05/11	2	102.50	0	0.00	102.00	2	3,688	0.05%
2022/05/10	1	103.50	1	99.70	103.50	0	3,810	0.00%
2022/05/09	22	103.02	9	103.89	101.50	13	3,974	0.33%
2022/05/06	0	0.00	1	106.00	108.00	-1	3,982	-0.03%
2022/05/05	7	107.29	6.4	108.25	108.00	0.6	4,117	0.01%
2022/05/04	11	106.82	9	107.78	107.00	2	4,158	0.05%
2022/05/03	2	105.75	0	0.00	106.00	2	4,234	0.05%
2022/04/29	0	0.00	1	104.00	105.50	-1	4,345	-0.02%
2022/04/28	2	101.50	0.1	101.50	100.50	1.9	4,422	0.04%
2022/04/27	10	98.62	2	98.90	101.50	8	4,493	0.18%
2022/04/26	2	101.75	10	101.50	101.50	-8	4,616	-0.17%
2022/04/25	21.5	101.65	0	0.00	102.00	21.5	4,880	0.44%
2022/04/22	3	108.50	0	0.00	108.00	3	5,088	0.06%
2022/04/21	7	110.50	0	0.00	110.00	7	5,265	0.13%
2022/04/18	3	108.83	11	111.73	111.50	-8	5,708	-0.14%
2022/04/15	8	111.00	2	111.00	110.50	6	6,217	0.10%
2022/04/14	2	113.50	5	113.50	113.00	-3	6,576	-0.05%
2022/04/11	1	111.50	3	113.00	111.00	-2	7,102	-0.03%
2022/04/08	2	115.50	1	116.50	116.50	1	7,395	0.01%
2022/04/07	1.1	115.97	0	0.00	114.50	1.1	7,501	0.01%
2022/04/06	1	117.49	1	117.00	117.50	0	7,537	0.00%
2022/04/01	2	118.23	0	0.00	118.50	2	7,554	0.03%
2022/03/31	2.1	119.26	2	119.50	118.00	0.1	7,563	0.00%
2022/03/30	5.1	121.19	4.1	121.62	121.00	1	7,530	0.01%
2022/03/29	0	0.00	3	119.66	120.00	-3	7,487	-0.04%
2022/03/28	1	116.52	0	0.00	117.00	1	7,422	0.01%
2022/03/25	1.1	120.90	22.1	118.19	119.00	-21	7,403	-0.28%
2022/03/24	0	116.00	0	0.00	117.50	0	7,320	0.00%
2022/03/23	0	0.00	15	117.20	117.50	-15	7,313	-0.21%
2022/03/22	5	116.90	3	116.50	116.50	2	7,305	0.03%
2022/03/21	0	0.00	3	117.00	117.00	-3	7,313	-0.04%
2022/03/18	1	115.01	0	0.00	114.00	1	7,295	0.01%
2022/03/17	4	116.25	1	116.50	117.00	3	7,270	0.04%
2022/03/16	3	114.83	26	113.44	113.50	-23	7,203	-0.32%
2022/03/15	57.2	109.51	13	109.00	109.00	44.2	7,060	0.63%
2022/03/14	0	0.00	15	115.00	114.50	-15	7,032	-0.21%
2022/03/11	15	112.93	0	0.00	112.50	15	7,111	0.21%
2022/03/10	0.1	115.35	0	0.00	114.00	0.1	7,165	0.00%
2022/03/09	3	112.50	3	113.00	112.50	0	7,154	0.00%
2022/03/08	3	112.17	3	112.83	111.00	0	7,147	0.00%
2022/03/07	3	115.66	2	116.00	113.50	1	7,120	0.01%
2022/03/04	32.1	118.44	28	119.50	118.50	4.1	7,044	0.06%
2022/03/03	23	119.11	20	120.40	121.50	3	6,998	0.04%
2022/03/02	12	118.42	3	117.33	119.00	9	6,961	0.13%
2022/03/01	12	116.00	15	117.43	117.00	-3	6,929	-0.04%
2022/02/25	3	116.83	4	116.50	116.00	-1	6,881	-0.01%
2022/02/24	5.5	116.55	1	118.00	117.50	4.5	6,871	0.07%
2022/02/23	7	119.93	6	120.67	121.00	1	6,846	0.01%
2022/02/22	2	119.25	0	0.00	119.00	2	6,830	0.03%
2022/02/21	7	122.50	4	123.00	123.50	3	6,770	0.04%
2022/02/18	3	126.67	0	0.00	127.00	3	6,704	0.04%
2022/02/17	2	130.00	0	0.00	128.50	2	6,768	0.03%
2022/02/16	3	130.01	1	131.00	130.00	2	6,893	0.03%
2022/02/15	0	0.00	4	130.00	128.00	-4	7,075	-0.06%
2022/02/14	1	130.50	1	130.97	129.50	0	7,435	0.00%
2022/02/11	11	134.69	9	135.00	134.00	2	7,387	0.03%
2022/02/10	8	137.88	2.4	137.14	137.50	5.6	7,309	0.08%
2022/02/09	10	139.10	4	138.75	139.00	6	7,183	0.08%
2022/02/08	4	132.75	16	132.91	133.00	-12	7,006	-0.17%
2022/02/07	16	134.50	2	135.50	134.00	14	6,961	0.20%
2022/01/26	0	128.00	2	129.50	130.00	-2	6,875	-0.03%
2022/01/25	1	130.50	5	129.00	129.00	-4	6,925	-0.06%
2022/01/24	5	131.00	5	129.81	130.50	0	6,927	0.00%
2022/01/21	3.1	134.47	7	133.36	132.50	-3.9	6,883	-0.06%
2022/01/20	1	138.50	1.1	138.04	137.50	-0.1	6,946	0.00%
2022/01/19	12	138.29	12.1	138.67	137.00	0	6,916	0.00%
2022/01/18	14.4	140.27	23	141.20	139.00	-8.6	6,853	-0.13%
2022/01/17	21	138.48	20	138.90	141.00	1	6,601	0.02%
2022/01/14	4	131.38	6.1	130.79	136.00	-2	6,415	-0.03%
2022/01/13	7	131.07	15	132.00	132.50	-8	6,266	-0.13%
2022/01/12	2.1	135.22	10	134.50	134.00	-8	6,152	-0.13%
2022/01/11	12	136.66	75	134.46	134.50	-63	6,083	-1.04%
2022/01/10	38	137.44	39	137.99	136.50	-1	5,920	-0.02%
2022/01/07	45	133.66	68.1	133.96	133.50	-23	5,443	-0.42%
2022/01/06	46	130.69	29	130.66	133.00	17	5,078	0.34%
2022/01/05	6	127.17	14	129.04	131.00	-8	4,843	-0.17%
2022/01/04	11	125.82	9	125.72	126.50	2	4,643	0.04%
2022/01/03	35	127.76	65.5	127.42	124.00	-30.5	4,567	-0.67%
2021/12/30	1	123.50	6	124.08	123.50	-5	4,268	-0.12%
2021/12/29	10	122.10	6.3	122.08	122.00	3.7	4,210	0.09%
2021/12/27	2	119.25	0	0.00	120.00	2	4,180	0.05%
2021/12/24	1.5	120.17	2	119.00	119.50	-0.5	4,187	-0.01%
2021/12/23	1	119.00	0	0.00	120.50	1	4,220	0.02%
2021/12/22	1	118.50	1	117.50	117.50	0	4,187	0.00%
2021/12/21	1	116.00	1	117.00	118.00	0	4,199	0.00%
2021/12/20	1	117.50	0	0.00	117.50	1	4,208	0.02%
2021/12/17	2	115.00	1	114.50	114.50	1	4,210	0.02%
2021/12/16	2	116.50	2	116.50	116.50	0	4,196	0.00%
2021/12/15	0	0.00	1	116.50	116.00	-1	4,185	-0.02%
2021/12/14	1	118.50	2	116.50	116.00	-1	4,174	-0.02%
2021/12/13	1	117.50	1	118.50	118.50	0	4,157	0.00%
2021/12/10	7	116.86	10	116.60	116.50	-3	4,171	-0.07%
2021/12/08	2	121.25	1	121.00	119.00	1	4,143	0.02%
2021/12/07	9	121.33	7	121.86	120.00	2	4,113	0.05%
2021/12/06	4	118.75	5.1	120.01	121.00	-1.1	4,030	-0.03%
2021/12/03	6	117.08	5	118.30	118.50	1	4,004	0.02%
2021/12/02	0	0.00	3	117.50	116.00	-3	4,092	-0.07%
2021/12/01	2	116.00	2	117.50	118.50	0	4,115	0.00%
2021/11/30	2.1	118.78	0	0.00	117.50	2.1	4,150	0.05%
2021/11/29	4	116.75	2	117.50	117.00	2	4,220	0.05%
2021/11/26	1	118.00	0	0.00	117.00	1	4,270	0.02%
2021/11/25	2	120.25	7	121.71	119.50	-5	4,280	-0.12%
2021/11/24	3	119.33	0.5	119.50	119.00	2.5	4,265	0.06%
2021/11/23	4	121.00	2	120.25	119.00	2	4,270	0.05%
2021/11/22	2	122.25	0	0.00	123.00	2	4,222	0.05%
2021/11/19	2	122.50	2	123.75	122.50	0	4,192	0.00%
2021/11/18	6	122.67	2	122.25	122.50	4	4,185	0.10%
2021/11/17	0	0.00	3.1	122.51	123.00	-3.1	4,166	-0.07%
2021/11/16	1.1	124.07	5	125.49	124.50	-4	4,127	-0.10%
2021/11/15	3	125.17	12	125.62	126.00	-9	4,032	-0.22%
2021/11/12	22.1	124.47	19	121.87	121.50	3.1	3,936	0.08%
2021/11/11	15.5	118.69	17	120.50	122.00	-1.5	3,788	-0.04%
2021/11/10	0	0.00	2	112.50	112.00	-2	3,457	-0.06%
2021/11/09	3	111.50	0	0.00	111.00	3	3,511	0.09%
2021/11/08	0.5	112.00	10	111.00	110.50	-9.5	3,529	-0.27%
2021/11/04	6	112.00	0	0.00	111.00	6	3,599	0.17%
2021/11/03	12	112.29	5	111.60	111.50	7	3,626	0.19%
2021/11/02	3	115.33	16	113.66	114.00	-13	3,609	-0.36%
2021/11/01	5	116.30	14	115.82	115.50	-9	3,553	-0.25%
2021/10/29	13	111.42	5	111.40	112.00	8	3,691	0.22%
2021/10/28	28	111.80	21	111.81	111.50	7	3,691	0.19%
2021/10/27	2	106.50	3	106.17	107.00	-1	3,713	-0.03%
2021/10/26	7	106.07	4	105.13	104.50	3	3,798	0.08%
2021/10/25	5	108.70	2	109.00	109.00	3	3,745	0.08%
2021/10/22	5	110.50	12	109.13	110.00	-7	3,809	-0.18%
2021/10/21	5	106.50	1	109.00	107.00	4	3,789	0.11%
2021/10/20	2	106.75	1	107.00	107.00	1	3,814	0.03%
2021/10/19	1	106.50	0	0.00	107.00	1	3,939	0.03%
2021/10/18	0	0.00	4	103.88	106.00	-4	3,941	-0.10%
2021/10/14	5	101.30	1	99.70	100.50	4	3,969	0.10%
2021/10/13	0	0.00	1	102.50	100.50	-1	4,003	-0.02%
2021/10/12	0	0.00	0.1	103.00	103.50	-0.1	4,032	0.00%
2021/10/08	0	0.00	2	105.50	105.50	-2	4,160	-0.05%
2021/10/07	1	104.00	5	104.40	104.50	-4	4,260	-0.09%
2021/10/06	4	103.37	2	102.00	101.00	2	4,322	0.05%
2021/10/04	1	99.80	1	99.50	98.90	0	4,437	0.00%
2021/10/01	6	99.70	2	99.20	98.80	4	4,609	0.09%
2021/09/30	11	101.58	7	102.43	102.00	4	4,627	0.09%
2021/09/29	10	100.50	4	100.50	100.50	6	4,629	0.13%
2021/09/28	1	102.00	3	102.50	102.50	-2	4,722	-0.04%
2021/09/27	0	0.00	1	103.50	103.50	-1	4,752	-0.02%
2021/09/24	1	107.00	0	0.00	105.00	1	4,815	0.02%
2021/09/16	1	106.50	1	104.50	106.00	0	5,464	0.00%
2021/09/13	1	109.50	1	108.50	108.50	0	6,260	0.00%
2021/09/10	0	0.00	1	110.00	110.00	-1	6,501	-0.02%
2021/09/08	3	107.67	2	108.00	106.00	1	7,162	0.01%
2021/09/07	6	110.33	20	111.50	110.00	-14	7,208	-0.19%
2021/09/06	0	0.00	1.1	111.38	108.50	-1.1	7,176	-0.01%
2021/09/03	0.1	114.00	6.1	113.99	112.50	-6	7,164	-0.08%
2021/09/02	1.1	111.98	1	111.50	112.50	0.1	7,164	0.00%
2021/09/01	11	110.27	17	109.38	111.50	-6	7,129	-0.08%
2021/08/31	4	103.00	21	102.76	103.50	-17	7,206	-0.24%
2021/08/30	3	106.83	1	106.00	105.50	2	7,350	0.03%
2021/08/27	1	108.00	1	106.50	105.50	0	7,380	0.00%
2021/08/26	23	108.52	1	107.00	107.00	22	7,448	0.30%
2021/08/25	11	109.00	15	108.40	109.50	-4	7,551	-0.05%
2021/08/24	11	106.23	2	107.75	108.00	9	7,838	0.11%
2021/08/23	2	104.75	1	106.50	106.00	1	7,861	0.01%
2021/08/20	7	101.57	4	101.45	102.00	3	7,914	0.04%
2021/08/19	0.1	104.00	0	0.00	102.00	0.1	7,968	0.00%
2021/08/18	3	102.13	2	101.50	107.00	1	8,134	0.01%
2021/08/17	2	105.75	0.3	104.60	102.50	1.8	8,127	0.02%
2021/08/16	6	108.00	0	108.00	109.50	6	8,144	0.07%
2021/08/13	19	113.42	7	113.50	111.00	12	8,097	0.15%
2021/08/12	9.2	117.18	2	117.00	117.00	7.2	8,092	0.09%
2021/08/11	5	117.90	3.1	120.30	118.00	2	8,208	0.02%
2021/08/10	5.1	120.61	4	119.50	120.00	1.1	8,211	0.01%
2021/08/09	10	121.95	7	120.09	120.00	3	8,233	0.04%
2021/08/06	10	123.90	7.8	123.67	123.00	2.2	8,216	0.03%
2021/08/05	3	125.84	6	126.08	126.00	-3	8,254	-0.04%
2021/08/04	33.7	126.31	6.2	125.83	125.50	27.5	8,356	0.33%
2021/08/03	2.1	128.93	21.1	129.69	131.00	-19	8,215	-0.23%
2021/08/02	3.4	129.04	17	129.26	128.50	-13.6	8,175	-0.17%
2021/07/30	5	123.90	12.2	125.75	125.00	-7.2	8,088	-0.09%
2021/07/29	0	118.00	1.2	119.25	122.00	-1.2	8,037	-0.01%
2021/07/28	4	117.38	5	115.10	118.00	-1	8,142	-0.01%
2021/07/27	5	125.20	4	125.75	122.00	1	8,186	0.01%
2021/07/26	5	124.70	2	125.00	124.50	3	8,215	0.04%
2021/07/23	8	124.25	23	125.04	123.50	-15	8,175	-0.18%
2021/07/22	6	122.25	5	122.70	122.50	1	8,046	0.01%
2021/07/21	7	119.44	14	119.93	118.00	-7	8,071	-0.09%
2021/07/20	19	123.08	9.2	120.96	120.50	9.8	8,046	0.12%
2021/07/19	3.2	126.47	1	126.00	126.00	2.2	8,033	0.03%
2021/07/16	2	126.00	5	126.10	126.00	-3	8,058	-0.04%
2021/07/15	17	127.76	71	125.95	125.50	-54	8,200	-0.66%
2021/07/14	13.1	124.65	72	125.39	127.00	-59	8,309	-0.71%
2021/07/13	18	124.86	54	123.82	123.50	-36	8,366	-0.43%
2021/07/12	121	122.26	73	123.25	122.50	48	8,309	0.58%	大買/
2021/07/09	27	123.70	6	122.50	122.50	21	8,241	0.25%
2021/07/08	38	127.24	9	126.67	127.00	29	8,295	0.35%
2021/07/07	5	122.80	10	122.45	122.00	-5	8,212	-0.06%
2021/07/06	14	122.21	6	123.00	122.00	8	8,262	0.10%
2021/07/05	13	122.88	12	123.71	124.00	1	8,290	0.01%
2021/07/02	2	120.75	9	120.33	121.50	-7	8,352	-0.08%
2021/07/01	14	118.89	4	118.38	118.50	10	8,579	0.12%
2021/06/30	67	121.38	5	121.10	121.00	62	8,565	0.72%
2021/06/29	12	120.17	8.1	121.51	121.50	3.9	8,529	0.05%
2021/06/28	30	123.08	23.1	122.24	121.00	6.9	8,420	0.08%
2021/06/25	16	130.31	12	128.42	127.50	4	8,186	0.05%
2021/06/24	16	134.56	34.1	135.16	132.50	-18.1	8,043	-0.22%
2021/06/23	7.1	130.37	6	129.92	130.50	1.1	7,640	0.01%
2021/06/22	9	129.61	12.2	130.27	128.50	-3.2	7,450	-0.04%
2021/06/21	10.2	128.40	10.3	129.76	127.50	-0.1	7,311	0.00%
2021/06/18	6.5	127.66	3.1	128.66	127.50	3.5	7,157	0.05%
2021/06/17	21.5	126.50	75.5	129.62	128.50	-54	7,071	-0.76%
2021/06/16	0	0.00	3.1	122.34	122.50	-3.1	6,686	-0.05%
2021/06/15	1.1	119.62	2	121.75	121.00	-1	6,730	-0.01%
2021/06/11	2	122.23	3	121.67	120.50	-1	6,792	-0.01%
2021/06/10	1	121.50	4	121.75	122.00	-3	6,833	-0.04%
2021/06/09	2	122.25	5	122.70	122.00	-3	6,843	-0.04%
2021/06/08	9.2	125.05	2	124.00	123.50	7.2	6,828	0.11%
2021/06/07	2	122.00	28	122.29	125.00	-26	6,699	-0.39%
2021/06/04	1	119.50	3	120.17	120.00	-2	6,581	-0.03%
2021/06/03	6	122.00	7	122.14	122.00	-1	6,698	-0.01%
2021/06/02	4	120.63	2	122.50	121.00	2	6,697	0.03%
2021/06/01	9	123.06	13.2	123.50	121.50	-4.2	6,701	-0.06%
2021/05/31	5	119.00	3	119.00	119.00	2	6,484	0.03%
2021/05/28	3	117.50	3	117.50	117.50	0	6,506	0.00%
2021/05/27	3	117.00	11.1	118.25	116.00	-8.1	6,455	-0.13%
2021/05/26	7.1	115.93	20	116.70	117.00	-12.9	6,384	-0.20%
2021/05/25	3	112.00	5	112.40	112.50	-2	6,244	-0.03%
2021/05/24	16.3	110.25	29	108.05	111.50	-12.8	6,239	-0.20%
2021/05/21	2	105.25	21	106.81	105.50	-19	6,190	-0.31%
2021/05/20	26	103.50	5.2	103.04	103.00	20.8	6,236	0.33%
2021/05/19	10.2	107.19	21	107.57	108.00	-10.8	6,218	-0.17%
2021/05/18	13	97.72	14	100.98	102.00	-1	6,172	-0.02%
2021/05/17	5	95.70	15	94.46	93.50	-10	6,196	-0.16%
2021/05/14	5	100.76	19	98.86	98.70	-14	6,211	-0.23%
2021/05/13	16	97.80	20	98.14	97.70	-4	6,207	-0.06%
2021/05/12	28	100.56	52	99.86	97.30	-24	6,162	-0.39%
2021/05/11	5	108.60	94	105.97	105.50	-89	6,169	-1.44%
2021/05/10	4	118.25	6.1	116.80	114.00	-2.1	6,129	-0.03%
2021/05/07	3	115.17	21	116.95	118.00	-18	6,122	-0.29%
2021/05/06	11	111.45	61	110.92	112.00	-50	6,037	-0.83%
2021/05/05	36.1	110.63	6	111.58	107.00	30.1	5,954	0.51%
2021/05/04	17	109.47	1	105.00	107.00	16	5,847	0.27%
2021/05/03	55	113.05	8	110.94	110.50	47	5,799	0.81%
2021/04/29	15	114.83	11	115.77	116.00	4	5,796	0.07%
2021/04/28	20	113.95	1	114.50	115.00	19	5,791	0.33%
2021/04/27	40	115.09	6	114.33	114.50	34	5,820	0.58%
2021/04/26	47	118.71	2	118.50	118.00	45	5,753	0.78%
2021/04/23	23	118.09	3	118.00	118.00	20	5,735	0.35%
2021/04/22	50	118.26	7	118.79	116.50	43	5,729	0.75%
2021/04/21	25	118.72	8.3	120.15	117.00	16.7	5,690	0.29%
2021/04/20	17.2	126.12	14	125.79	122.50	3.2	5,526	0.06%
2021/04/19	60	123.28	43	122.80	123.50	17	5,329	0.32%
2021/04/16	3	116.67	3	118.00	117.50	0	5,203	0.00%
2021/04/15	1.1	116.46	1	117.50	117.50	0.1	5,313	0.00%
2021/04/14	6	115.50	13	116.58	117.00	-7	5,388	-0.13%
2021/04/13	13	115.50	11	114.23	113.00	2	5,436	0.04%
2021/04/12	15	121.33	4	119.00	118.00	11	5,490	0.20%
2021/04/09	33	123.24	3.1	121.68	121.50	29.9	5,700	0.52%
2021/04/08	43.1	124.93	27	124.93	124.00	16.1	5,746	0.28%
2021/04/07	19.1	123.82	32.2	124.09	125.50	-13.1	5,607	-0.23%
2021/04/06	1	118.50	9	117.61	118.50	-8	5,365	-0.15%
2021/04/01	1	116.50	1	117.00	115.00	0	5,345	0.00%
2021/03/31	3	118.83	3	118.67	117.00	0	5,309	0.00%
2021/03/30	59	117.40	2	117.50	118.00	57	5,295	1.08%
2021/03/29	256	117.00	1	117.50	117.00	255	5,342	4.77%	大買/鉅額交易
2021/03/26	4	117.00	3	116.33	117.00	1	5,360	0.02%
2021/03/25	14	114.43	1	115.50	114.50	13	5,354	0.24%
2021/03/24	18	114.22	0	0.00	115.00	18	5,348	0.34%
2021/03/23	6	115.25	359	116.00	116.00	-353	5,345	-6.60%	大賣/鉅額交易
2021/03/22	25	119.54	3.1	118.68	118.50	21.9	5,314	0.41%
2021/03/19	5.1	119.80	11	119.64	120.50	-5.9	5,278	-0.11%
2021/03/18	37	117.66	23	119.46	120.00	14	5,177	0.27%
2021/03/17	10.3	116.40	22.2	117.60	118.50	-12	5,196	-0.23%
2021/03/16	6.1	114.43	2	114.75	115.50	4.1	5,119	0.08%
2021/03/15	3	112.83	23	113.83	113.00	-20	5,095	-0.39%
2021/03/11	5	109.60	0	0.00	110.00	5	5,170	0.10%
2021/03/10	360	107.66	5	106.90	107.50	355	5,255	6.76%	大買/鉅額交易
2021/03/09	40.2	104.35	16.1	103.98	103.50	24.1	5,374	0.45%
2021/03/08	31	111.48	11	109.05	109.00	20	5,444	0.37%
2021/03/05	25.3	112.11	19	112.42	113.50	6.3	5,425	0.12%
2021/03/04	2	113.25	0	0.00	112.50	2	5,420	0.04%
2021/03/03	9	114.11	6	115.00	115.00	3	5,424	0.06%
2021/03/02	10	117.20	11	115.55	115.50	-1	5,381	-0.02%
2021/02/26	6	115.58	0	0.00	116.50	6	5,440	0.11%
2021/02/25	23.1	116.92	17	115.53	115.50	6.1	5,503	0.11%
2021/02/24	7	117.64	4	116.75	117.00	3	5,618	0.05%
2021/02/23	15	118.53	13	118.81	119.00	2	5,604	0.04%
2021/02/22	15.1	121.21	12	120.67	120.50	3.1	5,616	0.06%
2021/02/19	5	119.40	16	120.22	122.00	-11	5,704	-0.19%
2021/02/18	18	116.92	10	117.55	119.50	8	5,716	0.14%
2021/02/17	9	118.67	8	118.50	118.50	1	5,699	0.02%
2021/02/05	20	121.43	5	121.00	121.00	15	5,671	0.26%
2021/02/04	8	124.19	8	124.25	124.50	0	5,672	0.00%
2021/02/03	0	0.00	2	126.50	126.00	-2	5,729	-0.03%
2021/02/02	21	128.43	22	131.02	125.50	-1	5,873	-0.02%
2021/02/01	3	126.00	1	126.50	127.50	2	5,802	0.03%
2021/01/29	4	125.13	5	124.80	124.50	-1	5,839	-0.02%
2021/01/27	1	125.50	1	125.50	125.50	0	6,137	0.00%
2021/01/26	0	0.00	1	126.00	124.00	-1	6,329	-0.02%
2021/01/25	4	128.50	6	127.42	127.50	-2	6,517	-0.03%
2021/01/22	7	125.86	14	126.04	127.00	-7	6,545	-0.11%
2021/01/21	2	124.00	1	123.50	122.50	1	6,574	0.02%
2021/01/20	3	123.00	1	124.50	122.50	2	6,663	0.03%
2021/01/19	0	0.00	1	125.00	122.00	-1	6,615	-0.02%
2021/01/18	0	0.00	7.1	120.52	123.00	-7.1	6,655	-0.11%
2021/01/15	4	124.50	3	124.17	122.00	1	6,674	0.01%
2021/01/14	3	125.17	3	125.00	125.50	0	6,650	0.00%
2021/01/13	2.2	124.45	22	124.00	124.00	-19.8	6,665	-0.30%
2021/01/12	0	0.00	14	123.04	121.50	-14	6,712	-0.21%
2021/01/11	39	123.92	2	123.75	124.50	37	6,724	0.55%
2021/01/08	25	124.06	18	123.81	123.50	7	6,696	0.10%
2021/01/07	24	131.19	33	129.05	128.50	-9	6,583	-0.14%
2021/01/06	21	134.48	12	132.67	131.00	9	6,497	0.14%
2021/01/05	14	135.04	8	133.94	134.50	6	6,302	0.10%
2021/01/04	19.1	132.85	29	134.62	138.00	-9.9	6,198	-0.16%
2020/12/31	22	127.86	14	128.29	129.00	8	5,903	0.14%
2020/12/30	6	125.17	4	126.00	125.00	2	5,794	0.03%
2020/12/29	5	124.90	0	0.00	125.00	5	5,794	0.09%
2020/12/28	11	125.00	11	125.23	126.50	0	5,784	0.00%
2020/12/25	6.2	124.60	5	123.00	123.00	1.2	5,836	0.02%
2020/12/24	8	125.56	6	124.00	124.00	2	5,879	0.03%
2020/12/23	0	0.00	2	125.00	125.50	-2	5,929	-0.03%
2020/12/22	2	125.75	4	124.75	122.00	-2	5,968	-0.03%
2020/12/21	3	122.00	4	122.13	122.50	-1	6,068	-0.02%
2020/12/18	1	125.00	0	0.00	124.50	1	6,208	0.02%
2020/12/17	1	126.00	1	126.50	124.50	0	6,294	0.00%
2020/12/16	2	123.75	2	125.00	125.50	0	6,325	0.00%
2020/12/15	7	122.14	6.2	120.07	120.00	0.8	6,328	0.01%
2020/12/14	7	121.93	7.3	122.66	123.00	-0.3	6,318	0.00%
2020/12/11	15	124.23	13	123.54	121.50	2	6,331	0.03%
2020/12/10	16	127.03	9	128.17	128.50	7	6,286	0.11%
2020/12/09	4	128.50	13	128.00	128.00	-9	6,300	-0.14%
2020/12/07	21	130.33	16	128.44	126.50	5	6,300	0.08%
2020/12/04	15	130.23	13	131.19	131.50	2	6,201	0.03%
2020/12/03	36	130.50	20	129.40	128.50	16	6,161	0.26%
2020/12/02	11.3	126.89	50	127.32	129.50	-38.7	6,071	-0.64%
2020/12/01	16	123.16	39	123.29	124.00	-23	5,958	-0.39%
2020/11/30	48	124.60	19	123.37	122.00	29	5,956	0.49%
2020/11/27	2	120.75	16	121.03	121.50	-14	5,926	-0.24%
2020/11/26	13	116.38	3	117.83	118.50	10	5,973	0.17%
2020/11/25	17	116.85	14	115.07	115.00	3	5,985	0.05%
2020/11/24	29	120.81	30	120.75	118.50	-1	5,963	-0.02%
2020/11/23	9	120.72	7	121.57	121.00	2	5,936	0.03%
2020/11/20	4	117.13	4	117.75	118.00	0	5,872	0.00%
2020/11/19	7	117.29	7	117.93	118.00	0	5,907	0.00%
2020/11/18	21	119.26	2	117.50	116.50	19	5,959	0.32%
2020/11/17	2	116.75	5	116.50	115.50	-3	5,992	-0.05%
2020/11/16	12	116.46	13	116.77	116.50	-1	6,150	-0.02%
2020/11/13	2	114.75	10	113.65	115.00	-8	6,150	-0.13%
2020/11/12	2	113.50	12	114.50	113.00	-10	6,165	-0.16%
2020/11/11	5	113.20	6	112.92	113.50	-1	6,200	-0.02%
2020/11/10	18	112.14	12	111.92	111.50	6	6,229	0.10%
2020/11/09	8	109.25	5	109.20	108.50	3	6,155	0.05%
2020/11/06	3	108.50	7	109.36	109.00	-4	6,121	-0.07%
2020/11/05	21	109.69	15	110.17	109.50	6	6,125	0.10%
2020/11/04	6	106.25	12	105.42	107.00	-6	6,024	-0.10%
2020/11/03	33	103.27	30	102.82	102.50	3	6,051	0.05%
2020/11/02	1	99.50	26	101.39	103.00	-25	6,219	-0.40%
2020/10/30	12	95.59	5.2	94.46	94.00	6.8	6,125	0.11%
2020/10/29	35	98.09	11	97.64	98.20	24	6,200	0.39%
2020/10/28	18	104.69	18	102.69	102.00	0	6,242	0.00%
2020/10/27	4	101.25	2	103.00	103.50	2	6,455	0.03%
2020/10/26	22	104.77	20	102.63	102.50	2	6,551	0.03%
2020/10/23	10	104.15	11	104.55	106.00	-1	6,653	-0.02%
2020/10/22	10	103.45	11	103.91	104.00	-1	6,884	-0.01%
2020/10/21	5	104.30	4	105.00	104.00	1	7,232	0.01%
2020/10/20	28	103.59	26	103.88	104.00	2	7,524	0.03%
2020/10/19	0	0.00	5	103.90	105.00	-5	7,543	-0.07%
2020/10/16	2	101.25	3.2	101.13	100.00	-1.2	7,669	-0.02%
2020/10/15	5	100.30	4	100.88	101.00	1	7,813	0.01%
2020/10/14	2	103.75	0	0.00	102.00	2	8,008	0.02%
2020/10/13	6	102.42	6	102.08	102.00	0	8,209	0.00%
2020/10/12	14	103.79	14	103.46	102.50	0	8,285	0.00%
2020/10/08	6	103.58	8	103.19	103.00	-2	8,359	-0.02%
2020/10/07	10	102.90	13	103.73	103.50	-3	8,523	-0.04%
2020/10/06	14	104.75	16	105.03	105.00	-2	8,631	-0.02%
2020/10/05	11	103.32	11	104.41	104.50	0	8,730	0.00%
2020/09/30	20	100.65	19	102.08	104.00	1	8,985	0.01%
2020/09/29	16	102.72	12	100.21	100.00	4	9,062	0.04%
2020/09/28	9	101.61	8	103.50	104.00	1	9,246	0.01%
2020/09/25	19	104.84	20.4	101.03	101.00	-1.4	9,398	-0.01%
2020/09/24	38	106.38	25	104.52	104.50	13	9,360	0.14%
2020/09/23	46	112.12	21	110.67	110.50	25	9,338	0.27%
2020/09/22	44	116.81	31	113.55	113.50	13	9,371	0.14%
2020/09/21	45	122.08	33	119.41	119.00	12	9,553	0.13%
2020/09/18	11	122.82	13	122.92	124.00	-2	9,579	-0.02%
2020/09/17	33	120.74	33	121.15	121.00	0	9,684	0.00%
2020/09/16	5	123.20	17	123.50	120.00	-12	9,909	-0.12%
2020/09/15	33	123.53	26	123.31	122.00	7	10,093	0.07%
2020/09/14	21	121.17	19	123.29	123.50	2	10,728	0.02%
2020/09/11	28	118.86	28	119.45	119.50	0	11,096	0.00%
2020/09/10	6	121.33	11	120.09	119.00	-5	11,142	-0.04%
2020/09/09	40	116.64	33	118.98	119.50	7	11,181	0.06%
2020/09/08	25	120.00	27	118.09	118.00	-2	11,265	-0.02%
2020/09/07	25	123.38	26	119.60	119.50	-1	11,292	-0.01%
2020/09/04	17	120.09	29	118.97	123.50	-12	11,363	-0.11%
2020/09/03	8	121.94	18	121.97	120.50	-10	11,330	-0.09%
2020/09/02	20	119.63	18	119.81	119.50	2	11,524	0.02%
2020/09/01	25.4	116.00	14	116.14	119.50	11.4	11,532	0.10%
2020/08/31	3	119.17	2	119.50	119.00	1	11,530	0.01%
2020/08/28	2	118.50	0	0.00	119.50	2	11,875	0.02%
2020/08/27	17	121.38	10	121.75	120.00	7	11,921	0.06%
2020/08/26	20	122.00	5	121.00	121.00	15	12,008	0.12%
2020/08/25	5	124.40	5	124.70	124.50	0	12,059	0.00%
2020/08/24	4	118.88	7	120.79	122.50	-3	12,159	-0.02%
2020/08/21	13	118.77	13	119.38	119.00	0	12,257	0.00%
2020/08/20	40.1	123.81	16	122.44	119.00	24.1	12,317	0.20%
2020/08/19	2	134.75	17	132.74	132.00	-15	12,401	-0.12%
2020/08/18	21	135.79	29	135.28	135.00	-8	12,520	-0.06%
2020/08/17	19	135.84	15	136.90	136.50	4	12,700	0.03%
2020/08/14	17	131.32	14	134.00	135.50	3	12,986	0.02%
2020/08/13	27.1	133.71	14	131.54	130.50	13.1	13,286	0.10%
2020/08/12	9	130.06	7	131.50	131.50	2	13,554	0.01%
2020/08/11	21	131.12	19	131.08	130.50	2	13,753	0.01%
2020/08/10	16	135.50	4	134.25	132.50	12	14,005	0.09%
2020/08/07	23	138.65	17	138.15	138.00	6	14,014	0.04%
2020/08/06	10	143.20	39	141.06	141.00	-29	14,069	-0.21%
2020/08/05	37	132.72	33	132.88	132.00	4	13,832	0.03%
2020/08/04	14.3	131.45	24	133.46	135.50	-9.7	13,875	-0.07%
2020/08/03	21.6	131.33	19	129.11	129.00	2.6	14,105	0.02%
2020/07/31	26	127.87	43	131.07	134.50	-17	14,435	-0.12%
2020/07/30	20	124.53	11	124.41	124.50	9	14,296	0.06%
2020/07/29	16	125.66	7	124.64	124.00	9	14,243	0.06%
2020/07/28	7	127.79	7	129.00	127.50	0	14,123	0.00%
2020/07/27	27.2	129.41	12.2	131.28	126.50	15	13,939	0.11%
2020/07/24	33	141.30	311	134.17	134.50	-278	13,648	-2.04%	大賣/鉅額交易
2020/07/23	6	146.00	10	149.30	148.50	-4	13,462	-0.03%
2020/07/22	13	147.54	10	147.75	146.50	3	13,540	0.02%
2020/07/21	18	145.78	15	146.40	145.00	3	13,434	0.02%
2020/07/20	26	141.69	31	143.24	147.00	-5	13,443	-0.04%
2020/07/17	39	139.17	55	142.67	140.50	-16	13,369	-0.12%
2020/07/16	12	138.13	13	135.96	135.50	-1	13,413	-0.01%
2020/07/15	15.2	140.80	9	143.94	138.50	6.2	13,521	0.05%
2020/07/14	5	145.10	10	145.90	143.00	-5	13,658	-0.04%
2020/07/13	1	145.50	7	143.21	142.50	-6	13,714	-0.04%
2020/07/10	23	138.22	29	139.05	139.00	-6	13,873	-0.04%
2020/07/09	22	140.82	46	145.93	144.00	-24	14,044	-0.17%
2020/07/08	14	138.57	26	139.65	138.50	-12	14,086	-0.09%
2020/07/07	19	138.05	31	136.16	135.50	-12	14,123	-0.08%
2020/07/06	60	135.27	56	133.61	141.50	4	14,040	0.03%
2020/07/03	14	129.57	15	129.53	129.50	-1	14,054	-0.01%
2020/07/02	9	129.72	9	128.56	129.00	0	14,219	0.00%
2020/07/01	24	130.92	7	132.00	129.50	17	14,228	0.12%
2020/06/30	30	131.92	33	131.26	130.00	-3	14,122	-0.02%
2020/06/29	8	127.06	5	124.90	125.00	3	13,947	0.02%
2020/06/24	8	130.38	5	130.40	130.00	3	13,953	0.02%
2020/06/23	12	128.88	30	129.52	131.50	-18	14,096	-0.13%
2020/06/22	14	127.07	16	127.44	126.00	-2	14,008	-0.01%
2020/06/19	81	128.23	120.1	130.35	124.50	-39.1	13,904	-0.28%	大賣/
2020/06/18	12	119.25	22.3	121.28	125.50	-10.3	13,283	-0.08%
2020/06/17	7	115.50	2	115.00	114.50	5	12,929	0.04%
2020/06/16	7	114.79	4	116.25	115.00	3	13,007	0.02%
2020/06/15	11	116.14	11	116.50	113.50	0	12,999	0.00%
2020/06/12	8	114.38	10	115.75	117.00	-2	12,974	-0.02%
2020/06/11	6	120.67	2	121.00	116.50	4	12,975	0.03%
2020/06/10	10	120.10	14	118.57	117.50	-4	12,897	-0.03%
2020/06/09	17	122.56	17	120.62	119.00	0	12,922	0.00%
2020/06/08	4	120.88	6	120.33	119.00	-2	12,756	-0.02%
2020/06/05	15	119.93	7	119.57	120.00	8	12,754	0.06%
2020/06/04	14.1	119.18	29	119.40	120.00	-14.9	12,691	-0.12%
2020/06/03	12	113.96	1	113.50	114.00	11	12,381	0.09%
2020/06/02	11	115.32	10	114.65	112.50	1	12,366	0.01%
2020/06/01	9	115.22	3	115.17	113.00	6	12,409	0.05%
2020/05/29	6	112.83	4	111.88	114.50	2	12,404	0.02%
2020/05/28	12	116.83	12	114.71	114.00	0	12,423	0.00%
2020/05/27	45	120.07	5	119.30	116.50	40	12,381	0.32%
2020/05/26	26	119.75	16	119.38	123.50	10	12,251	0.08%
2020/05/25	374	119.71	4	120.75	119.00	370	12,106	3.06%	大買/鉅額交易
2020/05/22	13	121.58	6	123.08	116.50	7	11,952	0.06%
2020/05/21	25	122.20	31.1	123.08	124.00	-6.1	11,722	-0.05%
2020/05/20	19.1	113.10	25	114.88	117.00	-5.9	11,378	-0.05%
2020/05/19	9	109.78	12	109.04	110.00	-3	11,042	-0.03%
2020/05/18	13	104.08	14	103.32	103.00	-1	10,809	-0.01%
2020/05/15	32	101.36	89	101.54	105.00	-57	10,827	-0.53%
2020/05/14	1	96.30	2	98.70	96.50	-1	10,511	-0.01%
2020/05/13	9	99.32	8	99.78	98.40	1	10,449	0.01%
2020/05/12	5	102.00	5	102.00	104.00	0	10,347	0.00%
2020/05/11	59	102.21	32	104.06	101.00	27	10,300	0.26%
2020/05/08	39	102.46	40	101.99	100.50	-1	10,162	-0.01%
2020/05/07	111	99.86	55	98.96	101.50	56	9,789	0.57%	大買/
2020/05/06	22	91.87	38	91.77	92.70	-16	9,386	-0.17%
2020/05/05	2	90.05	34	88.91	88.60	-32	9,305	-0.34%
2020/05/04	2	87.80	29	88.84	89.00	-27	9,311	-0.29%
2020/04/30	12	90.47	7	90.36	90.50	5	9,313	0.05%
2020/04/29	7	91.17	32	90.35	90.30	-25	9,302	-0.27%
2020/04/28	9	90.33	71	90.09	90.00	-62	9,320	-0.67%
2020/04/27	44	90.67	18	90.55	92.00	26	9,225	0.28%
2020/04/24	7	88.43	14	87.70	88.00	-7	9,086	-0.08%
2020/04/23	30	87.74	16	88.18	87.70	14	9,035	0.15%
2020/04/22	31	88.45	31	87.39	88.70	0	8,902	0.00%
2020/04/21	35	91.07	23	89.57	89.20	12	8,804	0.14%
2020/04/20	13	89.73	14	89.74	90.20	-1	8,661	-0.01%
2020/04/17	11	88.90	21	87.65	87.30	-10	8,547	-0.12%
2020/04/16	26	87.99	23	88.37	86.50	3	8,339	0.04%
2020/04/15	57	88.24	18	87.73	84.50	39	8,184	0.48%
2020/04/14	33	83.66	45	84.08	86.00	-12	7,972	-0.15%
2020/04/13	15	78.23	49	78.82	78.20	-34	7,791	-0.44%
2020/04/10	85	76.71	54	77.71	76.00	31	7,578	0.41%
2020/04/09	46	77.05	7	76.99	76.00	39	7,619	0.51%
2020/04/08	39	78.24	20	77.93	77.70	19	7,540	0.25%
2020/04/07	20	77.71	30	78.24	78.70	-10	7,374	-0.14%
2020/04/06	16	70.89	14	72.08	73.90	2	7,322	0.03%
2020/04/01	5	70.02	10	70.43	71.00	-5	7,290	-0.07%
2020/03/31	4	70.58	26	70.50	69.10	-22	7,274	-0.30%
2020/03/30	27	68.57	6	69.12	69.50	21	7,220	0.29%
2020/03/27	22	72.44	30	74.47	69.20	-8	7,209	-0.11%
2020/03/26	8	68.61	18	69.69	71.00	-10	7,219	-0.14%
2020/03/25	12	69.08	20	68.69	69.50	-8	7,200	-0.11%
2020/03/24	16	62.75	9	62.50	63.20	7	7,195	0.10%
2020/03/23	3	54.70	1	51.90	57.50	2	7,182	0.03%
2020/03/20	38	58.57	18	57.61	57.30	20	7,242	0.28%
2020/03/19	5	57.16	4	60.60	55.30	1	7,162	0.01%
2020/03/18	9	65.32	17	65.57	61.40	-8	7,198	-0.11%
2020/03/17	14	67.46	4	66.80	64.80	10	7,168	0.14%
2020/03/16	3	74.80	8	74.46	69.80	-5	7,172	-0.07%
2020/03/13	19	73.59	23	73.67	75.80	-4	7,254	-0.06%
2020/03/12	12	83.33	15.1	81.48	81.10	-3.1	7,460	-0.04%
2020/03/11	1	92.00	8	90.98	90.00	-7	7,486	-0.09%
2020/03/10	2	85.75	7	87.84	89.00	-5	7,626	-0.07%
2020/03/09	11	90.41	2	88.40	87.30	9	7,609	0.12%
2020/03/06	3	92.67	3	93.17	92.30	0	7,687	0.00%
2020/03/05	10	93.13	7	93.46	92.10	3	7,712	0.04%
2020/03/04	34	93.04	10	94.00	93.10	24	7,659	0.31%
2020/03/03	19	93.76	37	96.83	97.00	-18	7,837	-0.23%
2020/03/02	12	90.50	4	89.15	88.80	8	7,769	0.10%
2020/02/27	7	95.39	3	93.73	93.30	4	7,822	0.05%
2020/02/26	18	100.31	6	98.70	96.50	12	8,113	0.15%
2020/02/25	1	104.00	2	104.75	104.00	-1	8,522	-0.01%
2020/02/24	5	103.30	1	103.00	104.00	4	8,910	0.04%
2020/02/21	2	106.50	5	107.50	105.50	-3	9,085	-0.03%
2020/02/20	4	111.00	4	109.75	108.00	0	9,142	0.00%
2020/02/19	10	109.50	22	109.84	110.50	-12	9,216	-0.13%
2020/02/18	28	108.84	25	108.78	109.00	3	9,281	0.03%
2020/02/17	2	102.50	3	103.00	103.00	-1	9,100	-0.01%
2020/02/14	5	102.30	7	102.36	101.50	-2	9,128	-0.02%
2020/02/13	19	100.92	20	100.70	102.00	-1	9,198	-0.01%
2020/02/12	33	98.87	2.8	99.17	100.00	30.2	9,111	0.33%
2020/02/11	1	97.60	2	97.00	97.60	-1	9,096	-0.01%
2020/02/10	12	93.33	30	95.33	95.50	-18	9,235	-0.19%
2020/02/07	5	97.42	13	95.85	96.00	-8	9,349	-0.09%
2020/02/06	5	97.36	3	97.20	97.10	2	9,485	0.02%
2020/02/05	2	99.45	0	0.00	99.00	2	9,511	0.02%
2020/02/04	6	99.00	6	99.32	100.00	0	9,683	0.00%
2020/02/03	9	93.74	315	92.74	97.20	-306	9,800	-3.12%	大賣/鉅額交易
2020/01/31	7	99.36	206	100.59	99.80	-199	10,004	-1.99%	大賣/鉅額交易
2020/01/30	12	103.96	50	103.50	103.50	-38	10,358	-0.37%
2020/01/20	2	116.00	5	115.50	114.50	-3	10,612	-0.03%
2020/01/17	8	114.25	3	113.67	113.00	5	11,359	0.04%
2020/01/16	2	115.00	0	0.00	113.50	2	12,015	0.02%
2020/01/15	4	117.63	4	117.88	116.00	0	12,587	0.00%
2020/01/14	7	118.79	7	118.93	118.00	0	12,688	0.00%
2020/01/13	6	115.33	6	115.83	116.50	0	12,599	0.00%
2020/01/10	1	111.00	1	113.00	112.00	0	12,586	0.00%
2020/01/09	1	112.50	2	112.25	112.50	-1	12,537	-0.01%
2020/01/08	10	110.70	6	110.42	109.00	4	12,484	0.03%
2020/01/07	2	114.25	1	114.50	113.50	1	12,440	0.01%
2020/01/06	2	123.50	3	123.17	121.00	-1	12,421	-0.01%
2020/01/03	15	122.27	32	123.70	121.00	-17	12,397	-0.14%
2020/01/02	2	116.00	4.1	117.50	118.00	-2.1	12,227	-0.02%
2019/12/31	5	116.80	2	117.00	117.00	3	12,227	0.02%
2019/12/30	16	116.19	18	116.92	115.50	-2	12,238	-0.02%
2019/12/27	2	112.00	10	111.35	111.50	-8	12,064	-0.07%
2019/12/26	4	109.00	5	109.90	108.50	-1	12,027	-0.01%
2019/12/25	3	106.83	3	107.67	108.00	0	12,041	0.00%
2019/12/24	1	108.00	1	109.50	109.00	0	12,099	0.00%
2019/12/23	29	107.72	11	107.55	107.50	18	12,070	0.15%
2019/12/20	7	114.14	0	0.00	113.00	7	11,808	0.06%
2019/12/19	20	116.18	15	115.80	117.50	5	11,763	0.04%
2019/12/18	7	113.71	0	0.00	112.50	7	11,718	0.06%
2019/12/17	2	115.25	9	116.44	117.50	-7	11,857	-0.06%
2019/12/16	0	0.00	1	113.50	113.50	-1	11,872	-0.01%
2019/12/13	62	111.05	5.1	110.31	111.00	56.9	12,080	0.47%
2019/12/12	3	109.67	0	0.00	108.50	3	12,109	0.02%
2019/12/10	3	109.83	6	110.67	112.50	-3	11,987	-0.03%
2019/12/09	83	114.57	16	115.59	108.00	67	11,842	0.57%
2019/12/06	0	0.00	2	113.75	116.00	-2	11,650	-0.02%
2019/12/05	2	115.00	9	114.00	113.00	-7	11,643	-0.06%
2019/12/04	2	109.25	2	110.00	112.00	0	11,571	0.00%
2019/12/03	8	111.44	66	112.25	110.50	-58	11,796	-0.49%
2019/12/02	1	108.50	13	109.69	109.00	-12	11,729	-0.10%
2019/11/29	3	111.50	28	112.23	111.00	-25	11,693	-0.21%
2019/11/28	20	114.75	12	114.38	112.00	8	11,640	0.07%
2019/11/27	11	115.00	13	113.69	113.00	-2	11,496	-0.02%
2019/11/26	9	111.89	12	111.67	114.50	-3	11,571	-0.03%
2019/11/25	14	113.21	8	113.75	112.50	6	11,565	0.05%
2019/11/22	21	107.21	32.4	107.30	110.00	-11.4	11,392	-0.10%
2019/11/21	24	99.60	30	99.93	103.50	-6	11,252	-0.05%
2019/11/20	11	94.95	8	95.69	94.30	3	11,440	0.03%
2019/11/19	7	96.71	10	97.49	97.70	-3	11,547	-0.03%
2019/11/18	11	95.40	18	96.23	97.20	-7	11,499	-0.06%
2019/11/15	15	96.13	14	94.34	93.40	1	11,470	0.01%
2019/11/14	9	93.67	8	95.41	96.00	1	11,598	0.01%
2019/11/13	12	93.34	15	94.15	94.50	-3	11,591	-0.03%
2019/11/12	20	94.89	15	94.00	93.00	5	11,834	0.04%
2019/11/11	1	93.00	2	93.30	93.10	-1	12,086	-0.01%
2019/11/08	1	95.70	1	94.80	94.80	0	12,185	0.00%
2019/11/07	25	95.63	21	95.50	94.00	4	12,217	0.03%
2019/11/06	10	97.76	22	97.69	98.50	-12	12,136	-0.10%
2019/11/05	27	98.78	11	98.86	97.50	16	12,079	0.13%
2019/11/04	5	101.40	16	100.53	101.50	-11	11,944	-0.09%
2019/11/01	17	99.96	23	99.22	99.10	-6	11,866	-0.05%
2019/10/31	23	98.90	14	99.36	99.50	9	11,760	0.08%
2019/10/30	18	98.69	44	99.54	100.50	-26	11,680	-0.22%
2019/10/29	40	98.52	44	98.25	97.00	-4	11,515	-0.03%
2019/10/28	16	95.82	20	95.72	96.10	-4	11,397	-0.04%
2019/10/25	41	93.39	57	93.10	96.80	-16	11,426	-0.14%
2019/10/24	66	85.67	85.1	86.76	89.10	-19.1	10,783	-0.18%
2019/10/23	67	80.24	91	81.77	81.00	-24	10,243	-0.23%
2019/10/22	16	76.36	20	76.36	76.80	-4	9,768	-0.04%
2019/10/21	13	74.33	6	74.65	74.70	7	10,005	0.07%
2019/10/18	1	74.90	18	74.92	73.80	-17	10,075	-0.17%
2019/10/17	15	73.27	5	73.46	73.60	10	10,138	0.10%
2019/10/16	0	0.00	5	73.50	73.50	-5	10,220	-0.05%
2019/10/15	9	73.30	10	73.94	73.50	-1	10,406	-0.01%
2019/10/14	5	73.70	1	74.30	74.00	4	10,542	0.04%
2019/10/09	2	73.00	5	72.66	72.10	-3	10,655	-0.03%
2019/10/08	13	72.44	8	72.39	72.00	5	10,693	0.05%
2019/10/07	3	73.67	1	74.30	73.80	2	10,919	0.02%
2019/10/04	19	73.59	16	73.38	73.30	3	11,180	0.03%
2019/10/03	4	74.50	4	74.48	74.70	0	11,371	0.00%
2019/10/02	3	74.47	1	74.80	75.20	2	11,752	0.02%
2019/10/01	2	75.25	3	75.10	75.30	-1	11,784	-0.01%
2019/09/27	11	74.09	5	74.12	73.50	6	11,768	0.05%
2019/09/26	3	76.73	5	77.16	75.80	-2	11,685	-0.02%
2019/09/25	9	76.79	12	76.93	77.10	-3	11,670	-0.03%
2019/09/24	29	78.57	37	78.10	77.30	-8	11,763	-0.07%
2019/09/23	5	78.58	16	78.88	79.30	-11	11,736	-0.09%
2019/09/20	36	79.56	39	78.61	78.20	-3	11,931	-0.03%
2019/09/19	12	78.12	52	78.49	78.90	-40	11,853	-0.34%
2019/09/18	32	78.19	44	78.36	78.00	-12	11,741	-0.10%
2019/09/17	41	76.81	7	76.74	76.40	34	11,504	0.30%
2019/09/16	3	74.37	2	74.60	74.60	1	11,458	0.01%
2019/09/12	21	75.23	9	75.17	75.00	12	11,634	0.10%
2019/09/11	1	74.60	0	0.00	74.60	1	11,843	0.01%
2019/09/10	20	75.42	10	75.27	74.30	10	11,880	0.08%
2019/09/09	3	75.50	2	74.00	75.30	1	11,967	0.01%
2019/09/06	33	75.25	72	75.71	74.70	-39	11,904	-0.33%
2019/09/05	78	78.05	39.3	77.94	77.00	38.7	11,765	0.33%
2019/09/04	43	75.83	11	75.05	75.30	32	11,511	0.28%
2019/09/03	8	75.34	19	74.65	74.60	-11	11,496	-0.10%
2019/09/02	24	74.58	13	75.19	75.30	11	11,516	0.10%
2019/08/30	19	75.67	4	75.33	74.40	15	11,497	0.13%
2019/08/29	22	76.32	26	76.18	75.60	-4	11,357	-0.04%
2019/08/28	68	78.49	24	77.84	77.50	44	11,208	0.39%
2019/08/27	13	82.12	17	81.40	80.60	-4	11,077	-0.04%
2019/08/26	47	82.90	26	81.55	80.60	21	10,906	0.19%
2019/08/23	34	83.94	43	84.07	86.50	-9	10,601	-0.08%
2019/08/22	25	80.08	37	79.29	78.70	-12	10,158	-0.12%
2019/08/21	9	76.30	6	76.77	76.40	3	9,990	0.03%
2019/08/20	21	76.76	16	76.44	76.00	5	10,071	0.05%
2019/08/19	18	75.42	36	76.26	76.40	-18	10,024	-0.18%
2019/08/16	11	73.94	1	74.10	73.50	10	9,770	0.10%
2019/08/15	93	76.19	70	74.53	74.00	23	9,800	0.23%
2019/08/14	14	76.91	19	76.92	78.50	-5	9,599	-0.05%
2019/08/13	56	73.01	25	71.80	71.40	31	9,326	0.33%
2019/08/12	21	74.66	10	74.91	75.30	11	9,348	0.12%
2019/08/08	117	72.71	20	73.06	73.00	97	9,393	1.03%	大買/
2019/08/07	418	73.68	17	72.34	72.30	401	9,437	4.25%	大買/鉅額交易
2019/08/06	11	72.38	11	74.34	74.70	0	9,503	0.00%
2019/08/05	8	73.77	9	73.84	73.60	-1	9,496	-0.01%
2019/08/02	23	75.48	19	74.47	74.20	4	9,522	0.04%
2019/08/01	3	78.17	3	78.27	78.30	0	9,504	0.00%
2019/07/31	10	76.09	12	77.14	77.10	-2	9,491	-0.02%
2019/07/30	35	78.89	28	77.71	77.00	7	9,502	0.07%
2019/07/29	25	78.97	31	79.00	79.70	-6	9,275	-0.06%
2019/07/26	4	75.27	4	74.85	74.70	0	9,056	0.00%
2019/07/25	10	73.52	10	73.78	73.50	0	9,211	0.00%
2019/07/24	3	71.50	5	72.02	72.30	-2	9,140	-0.02%
2019/07/23	15	73.15	9	73.31	71.40	6	9,094	0.07%
2019/07/22	7	71.84	7	72.09	71.90	0	8,839	0.00%
2019/07/19	8	71.71	6	71.15	72.50	2	8,902	0.02%
2019/07/18	1	70.40	1	70.90	70.40	0	8,974	0.00%
2019/07/17	9	71.67	21	71.58	70.90	-12	9,181	-0.13%
2019/07/16	4	71.08	10	72.56	73.00	-6	9,229	-0.07%
2019/07/15	3	70.83	18	71.57	72.00	-15	9,369	-0.16%
2019/07/12	9	70.37	18	70.53	69.70	-9	9,476	-0.09%
2019/07/11	6	70.98	12	71.18	72.30	-6	9,513	-0.06%
2019/07/10	45	69.69	19	70.05	70.00	26	9,485	0.27%
2019/07/09	13	66.22	13	67.40	67.30	0	9,313	0.00%
2019/07/08	13	64.02	23	64.36	64.60	-10	9,122	-0.11%
2019/07/05	25	59.61	163	60.00	60.30	-138	9,034	-1.53%	大賣/鉅額交易
2019/07/04	18	59.98	27	59.69	59.00	-9	9,140	-0.10%
2019/07/03	0	0.00	108	58.56	58.80	-108	9,129	-1.18%	大賣/鉅額交易
2019/07/02	15	59.56	54	59.41	59.20	-39	9,223	-0.42%
2019/07/01	9	59.38	10	59.49	59.70	-1	9,365	-0.01%
2019/06/28	5	58.20	9	58.23	58.30	-4	9,345	-0.04%
2019/06/27	30	58.50	241	58.55	58.00	-211	9,301	-2.27%	大賣/鉅額交易
2019/06/26	13	56.82	39	57.05	57.20	-26	9,081	-0.29%
2019/06/25	35	55.67	22	54.90	54.90	13	8,951	0.15%
2019/06/24	7	55.34	13	55.53	56.30	-6	8,955	-0.07%
2019/06/21	19	56.17	17	55.98	55.70	2	8,942	0.02%
2019/06/20	18	55.03	14	54.85	56.80	4	8,911	0.04%
2019/06/19	8	52.60	38	52.53	53.80	-30	8,762	-0.34%
2019/06/18	73	49.52	39	49.39	49.30	34	8,615	0.39%
2019/06/17	21	49.71	292	49.58	49.65	-271	8,725	-3.11%	大賣/鉅額交易
2019/06/14	21	51.81	1	52.70	51.60	20	8,769	0.23%
2019/06/13	1	53.10	0	0.00	53.10	1	8,808	0.01%
2019/06/12	9	53.46	9	53.42	53.40	0	8,970	0.00%
2019/06/11	5	53.30	4	54.40	53.60	1	9,015	0.01%
2019/06/10	6	54.13	3	54.10	53.90	3	9,036	0.03%
2019/06/06	4	52.20	2	52.80	52.30	2	9,038	0.02%
2019/06/05	7	52.09	4	51.90	51.80	3	9,100	0.03%
2019/06/04	21	52.91	20	51.77	51.70	1	9,118	0.01%
2019/06/03	1	51.90	2	52.40	52.90	-1	9,219	-0.01%
2019/05/31	11	53.90	11	53.30	52.80	0	9,367	0.00%
2019/05/30	6	52.58	7	52.11	53.40	-1	9,524	-0.01%
2019/05/29	45	53.16	15	51.77	51.60	30	9,880	0.30%
2019/05/28	18	54.69	25	54.76	54.70	-7	9,896	-0.07%
2019/05/27	20	55.39	15	54.97	54.50	5	10,205	0.05%
2019/05/24	3	57.67	5	57.68	56.90	-2	10,194	-0.02%
2019/05/23	15	57.33	10	56.79	57.30	5	10,341	0.05%
2019/05/22	13	58.64	15	58.51	57.30	-2	10,728	-0.02%
2019/05/21	9	56.77	30	57.19	59.00	-21	10,746	-0.20%
2019/05/20	7	56.11	101	55.88	56.10	-94	10,807	-0.87%	大賣/
2019/05/17	60	58.75	43	58.27	57.80	17	10,813	0.16%
2019/05/16	7	59.19	12	59.58	58.20	-5	10,805	-0.05%
2019/05/15	29	58.18	8	59.33	59.00	21	10,961	0.19%
2019/05/14	61	58.02	2	57.60	57.60	59	11,067	0.53%
2019/05/13	14	55.54	0	0.00	55.30	14	11,229	0.12%
2019/05/10	3	56.93	12	57.80	57.20	-9	11,531	-0.08%
2019/05/09	10	58.74	6	58.63	58.10	4	11,897	0.03%
2019/05/08	1	60.60	0	0.00	60.50	1	12,040	0.01%
2019/05/07	6	60.40	7	60.40	60.30	-1	12,176	-0.01%
2019/05/06	8	59.19	10	58.80	58.40	-2	12,489	-0.02%
2019/05/03	7	60.87	16	61.04	61.70	-9	13,191	-0.07%
2019/05/02	20	61.09	21	61.21	61.00	-1	13,595	-0.01%
2019/04/29	8	57.54	7	56.80	57.60	1	14,579	0.01%
2019/04/26	14	57.79	20	57.08	57.30	-6	14,566	-0.04%
2019/04/25	4	59.05	4.5	59.43	59.10	-0.5	14,486	0.00%
2019/04/24	12	59.26	2	58.20	58.20	10	14,376	0.07%
2019/04/23	12	60.40	5.4	61.68	60.50	6.6	14,191	0.05%
2019/04/22	16	62.72	25	62.29	63.20	-9	13,925	-0.06%
2019/04/19	5	59.62	11	60.10	60.70	-6	13,710	-0.04%
2019/04/18	16	57.41	36	58.11	58.20	-20	13,489	-0.15%
2019/04/17	18	56.51	37	56.80	56.10	-19	13,274	-0.14%
2019/04/16	39	56.65	43	56.94	57.20	-4	13,224	-0.03%
2019/04/15	7	53.63	39	54.86	55.90	-32	13,015	-0.25%
2019/04/12	10	52.35	22	52.40	52.40	-12	12,947	-0.09%
2019/04/11	17	54.78	28	54.28	52.30	-11	12,954	-0.08%
2019/04/10	12	53.01	27	52.99	53.70	-15	12,825	-0.12%
2019/04/09	13	52.12	12	52.43	51.50	1	12,732	0.01%
2019/04/08	14	52.15	10	52.31	52.00	4	12,803	0.03%
2019/04/03	50	52.64	37	51.81	51.60	13	12,808	0.10%
2019/04/02	17	51.85	45	51.45	51.60	-28	12,697	-0.22%
2019/04/01	4	50.35	3	50.28	50.30	1	12,639	0.01%
2019/03/29	26	49.98	7	49.29	49.95	19	12,660	0.15%
2019/03/28	16	49.19	21	49.25	49.15	-5	13,128	-0.04%
2019/03/27	18	50.29	16	49.78	49.80	2	13,191	0.02%
2019/03/26	23	50.58	18	50.34	50.10	5	13,266	0.04%
2019/03/25	8	50.46	14	49.88	49.95	-6	13,319	-0.05%
2019/03/22	11	52.12	26	51.64	51.60	-15	13,402	-0.11%
2019/03/21	3	51.77	1	51.40	52.40	2	13,469	0.01%
2019/03/20	13	51.56	21	52.06	52.20	-8	13,595	-0.06%
2019/03/19	8	51.68	8	52.01	49.95	0	13,462	0.00%
2019/03/18	11	49.19	31	49.73	49.80	-20	13,260	-0.15%
2019/03/15	64	48.66	19	48.97	49.00	45	13,210	0.34%
2019/03/14	41	50.70	12	49.88	49.70	29	13,078	0.22%
2019/03/13	16	49.64	20	50.16	50.30	-4	13,182	-0.03%
2019/03/12	36	50.21	41	50.15	49.55	-5	13,176	-0.04%
2019/03/11	50	50.51	32	49.63	49.35	18	13,420	0.13%
2019/03/08	9	49.69	11	50.40	50.60	-2	13,452	-0.01%
2019/03/07	10	51.20	42	50.91	50.50	-32	13,434	-0.24%
2019/03/06	55	52.61	28	51.95	51.50	27	13,415	0.20%
2019/03/05	21	53.98	20	54.16	54.20	1	13,257	0.01%
2019/03/04	13	53.45	46	54.56	55.50	-33	13,312	-0.25%
2019/02/27	19	50.84	12	51.23	51.40	7	12,885	0.05%
2019/02/26	85	50.99	49	51.44	51.40	36	12,737	0.28%
2019/02/25	17	49.02	20	49.35	49.60	-3	12,345	-0.02%
2019/02/22	18	48.79	12	48.62	48.60	6	12,298	0.05%
2019/02/21	39	50.75	39	51.18	50.60	0	12,262	0.00%
2019/02/20	35	48.79	3	48.23	49.00	32	12,080	0.26%
2019/02/19	16	49.57	11.1	49.50	49.20	4.9	12,027	0.04%
2019/02/18	38	49.58	40	48.69	48.65	-2	11,934	-0.02%
2019/02/15	8	49.58	14	49.04	48.90	-6	11,918	-0.05%
2019/02/14	45	50.37	32	49.80	49.05	13	11,862	0.11%
2019/02/13	90	50.14	28	49.96	49.80	62	11,648	0.53%
2019/02/12	52	50.07	15	50.30	49.70	37	11,521	0.32%
2019/02/11	21	49.01	25	49.32	50.60	-4	11,339	-0.04%
2019/01/30	37	45.16	32	45.09	46.00	5	11,067	0.05%
2019/01/29	13	42.95	20	43.32	43.05	-7	10,767	-0.07%
2019/01/28	16	43.80	16	44.05	43.70	0	10,638	0.00%
2019/01/25	106	43.59	91	43.76	43.30	15	10,669	0.14%	大買/
2019/01/24	115.2	46.66	106	45.00	44.30	9.2	10,534	0.09%	大買/大賣/
2019/01/23	33	42.92	18	42.71	44.65	15	9,951	0.15%
2019/01/22	77	41.56	53	41.62	42.35	24	9,846	0.24%
2019/01/21	8	39.96	31.3	39.99	41.35	-23.3	9,429	-0.25%
2019/01/18	2	37.25	1	37.60	37.60	1	9,279	0.01%
2019/01/17	1	36.65	0	0.00	36.50	1	9,559	0.01%
2019/01/16	4	37.33	4	37.28	37.10	0	9,849	0.00%
2019/01/15	4	36.90	3	36.95	36.90	1	10,197	0.01%
2019/01/14	3	36.87	7	36.76	36.95	-4	10,678	-0.04%
2019/01/11	0	0.00	1	36.60	36.60	-1	10,779	-0.01%
2019/01/10	6	36.63	6	37.27	36.45	0	10,893	0.00%
2019/01/09	17	37.15	17	37.55	37.00	0	11,005	0.00%
2019/01/08	61	37.89	3	38.35	37.95	58	11,048	0.52%
2019/01/07	9	38.94	3	38.80	39.00	6	11,267	0.05%
2019/01/04	10	37.77	8	37.78	37.50	2	11,269	0.02%
2019/01/03	1	38.20	10	38.61	38.60	-9	11,357	-0.08%
2019/01/02	29	38.28	15	39.11	38.00	14	11,452	0.12%
2018/12/28	7	38.99	6	38.69	38.90	1	11,477	0.01%
2018/12/27	9	38.70	4	38.35	38.40	5	11,562	0.04%
2018/12/26	20	38.93	23	37.73	37.35	-3	11,528	-0.03%
2018/12/25	15	38.43	5	38.51	38.75	10	11,555	0.09%
2018/12/24	4	37.51	8	37.84	38.60	-4	11,840	-0.03%
2018/12/22	7	36.79	4	36.96	37.00	3	11,913	0.03%
2018/12/21	61	38.39	72	38.31	37.60	-11	12,033	-0.09%
2018/12/20	5	37.76	10	37.57	37.90	-5	11,750	-0.04%
2018/12/19	0	0.00	1	37.15	38.00	-1	12,407	-0.01%
2018/12/18	4	36.41	1	36.10	36.10	3	12,602	0.02%
2018/12/17	1	39.00	11	38.53	37.30	-10	12,754	-0.08%
2018/12/14	20	37.85	32	37.74	38.00	-12	12,727	-0.09%
2018/12/13	23	37.69	32	37.48	37.15	-9	12,739	-0.07%
2018/12/12	18	36.15	9	36.07	36.10	9	12,723	0.07%
2018/12/11	1	35.60	6	36.03	35.70	-5	13,076	-0.04%
2018/12/10	1	34.50	6	35.22	35.00	-5	13,446	-0.04%
2018/12/07	2	34.78	2	35.05	35.05	0	13,978	0.00%
2018/12/06	100	34.98	45	34.60	34.05	55	14,042	0.39%
2018/12/05	21	37.56	9	37.44	37.50	12	14,081	0.09%
2018/12/04	30	39.22	33	38.92	38.50	-3	14,113	-0.02%
2018/12/03	11	37.91	8	37.96	38.00	3	13,929	0.02%
2018/11/30	1	36.15	3	36.50	36.30	-2	13,977	-0.01%
2018/11/29	18	37.24	4	37.39	36.25	14	14,135	0.10%
2018/11/28	3	36.55	3	36.60	36.60	0	14,249	0.00%
2018/11/27	66	36.70	13	37.67	36.55	53	14,571	0.36%
2018/11/26	1	35.55	3	36.20	36.55	-2	14,798	-0.01%
2018/11/23	60	35.68	0	0.00	35.70	60	14,888	0.40%
2018/11/22	1	36.65	0	0.00	35.95	1	14,912	0.01%
2018/11/21	11	36.85	12	36.61	36.45	-1	14,938	-0.01%
2018/11/20	148	36.78	5	36.74	36.50	143	14,941	0.96%	大買/鉅額交易
2018/11/19	137	35.59	35	37.11	37.80	102	14,780	0.69%	大買/鉅額交易
2018/11/16	76	34.70	5	34.80	34.80	71	14,501	0.49%
2018/11/15	3	34.12	3	34.33	34.30	0	14,406	0.00%
2018/11/14	53	34.04	3	34.00	34.00	50	14,326	0.35%
2018/11/13	0	0.00	2	34.30	35.05	-2	14,212	-0.01%
2018/11/12	2	34.68	2	34.10	34.10	0	14,102	0.00%
2018/11/09	1	34.55	22	34.27	35.50	-21	14,002	-0.15%
2018/11/08	6	35.86	4	35.94	34.80	2	13,889	0.01%
2018/11/07	11	36.30	6	36.03	36.65	5	13,747	0.04%
2018/11/06	6	35.24	15	35.57	35.05	-9	13,662	-0.07%
2018/11/05	5	36.24	7	36.96	36.60	-2	13,506	-0.01%
2018/11/02	11	36.14	17	36.54	36.30	-6	13,376	-0.04%
2018/11/01	55	35.65	56	35.21	36.30	-1	13,143	-0.01%
2018/10/31	92	33.55	61	31.53	33.75	31	12,878	0.24%
2018/10/30	23	29.53	19	29.32	30.70	4	12,651	0.03%
2018/10/29	33	33.44	90	33.69	31.35	-57	12,228	-0.47%
2018/10/26	25	33.95	9	34.68	33.20	16	11,840	0.14%
2018/10/25	64	36.99	39	37.36	35.50	25	11,427	0.22%
2018/10/24	34	38.62	17	39.01	39.40	17	11,058	0.15%
2018/10/23	25	38.18	18	38.13	38.00	7	10,736	0.07%
2018/10/22	70	37.79	63	37.72	37.75	7	10,320	0.07%
2018/10/19	3	35.78	3	35.43	35.50	0	9,808	0.00%
2018/10/18	18	35.72	34	36.05	36.40	-16	9,661	-0.17%
2018/10/17	17	35.97	6	35.55	35.55	11	9,509	0.12%
2018/10/16	1	34.45	3	34.38	34.90	-2	9,299	-0.02%
2018/10/15	12	34.24	6	34.65	33.75	6	9,145	0.07%
2018/10/12	6	34.30	0	0.00	34.65	6	8,841	0.07%
2018/10/11	2	31.90	28	31.36	31.50	-26	8,767	-0.30%
2018/10/09	6	33.73	15	33.96	34.00	-9	8,557	-0.11%
2018/10/08	21	35.12	5	35.63	33.85	16	8,362	0.19%
2018/10/05	22	35.60	464	35.97	37.10	-442	8,143	-5.43%	大賣/鉅額交易
2018/10/04	4	37.03	6	37.66	37.05	-2	7,948	-0.03%
2018/10/03	54	36.98	59	37.10	37.00	-5	7,846	-0.06%
2018/10/02	41	39.92	23	39.06	37.75	18	7,676	0.23%
2018/10/01	8	39.28	13	39.09	39.00	-5	7,309	-0.07%
2018/09/28	12	39.33	1	39.30	39.95	11	7,163	0.15%
2018/09/27	12	40.20	12	39.98	39.55	0	6,973	0.00%
2018/09/26	117	39.93	114	40.43	39.90	3	6,725	0.04%	大買/大賣/
2018/09/25	3	36.07	34	37.82	39.20	-31	5,973	-0.52%
2018/09/21	7	35.14	8	35.23	35.65	-1	5,648	-0.02%
2018/09/20	6	34.35	18	34.90	34.00	-12	5,402	-0.22%
2018/09/19	50	34.40	47	33.87	33.95	3	5,267	0.06%
2018/09/18	49	33.46	114	33.48	33.45	-65	5,121	-1.27%	大賣/
2018/09/17	57	35.69	69	35.71	34.80	-12	4,920	-0.24%
2018/09/14	64	35.73	73	34.75	36.50	-9	4,534	-0.20%
2018/09/13	71	35.44	55	36.10	33.60	16	4,113	0.39%
2018/09/12	21	34.60	38	34.07	34.90	-17	3,537	-0.48%
2018/09/11	110	34.11	86	34.23	34.40	24	3,414	0.70%	大買/
2018/09/10	10	33.96	16	34.25	34.45	-6	3,180	-0.19%
2018/09/07	11	34.35	5	34.80	33.95	6	3,074	0.20%
2018/09/06	18	34.89	39	34.13	35.25	-21	2,918	-0.72%
2018/09/05	18	34.34	116	34.53	34.35	-98	2,726	-3.59%	大賣/
2018/09/04	85	34.06	42	33.79	34.30	43	2,514	1.71%
2018/09/03	42	33.85	58	34.24	34.60	-16	2,271	-0.70%
2018/08/31	81	32.21	78	32.53	33.00	3	1,890	0.16%
2018/08/30	50	29.44	44	30.06	30.75	6	1,418	0.42%
2018/08/29	17	28.23	4	28.76	29.00	13	1,292	1.01%
2018/08/28	0	0.00	1	28.00	28.30	-1	1,363	-0.07%
2018/08/27	0	0.00	20	27.35	27.75	-20	1,314	-1.52%
2018/08/24	400	25.53	3	25.50	25.30	397	1,233	32.19%	大買/鉅額交易
2018/08/23	5	24.85	0	0.00	25.00	5	1,297	0.39%
2018/08/22	13	24.20	0	0.00	24.15	13	1,291	1.01%
2018/08/21	1	24.20	0	0.00	24.15	1	1,291	0.08%
2018/08/15	0	0.00	1	25.10	24.80	-1	1,325	-0.08%
2018/08/13	7	25.18	0	0.00	25.30	7	1,338	0.52%
2018/07/19	0	0.00	3	26.05	26.20	-3	1,234	-0.24%
2018/07/18	0	0.00	2	25.75	25.90	-2	1,219	-0.16%
2018/07/12	2	25.00	0	0.00	25.05	2	1,227	0.16%
2018/07/06	13	25.70	0	0.00	25.55	13	1,224	1.06%
2018/07/05	0	0.00	1	26.10	26.10	-1	1,220	-0.08%
2018/07/03	10	26.55	0	0.00	26.55	10	1,240	0.81%
2018/06/29	1	27.30	0	0.00	27.30	1	1,224	0.08%
2018/06/28	0	0.00	1	27.05	27.10	-1	1,219	-0.08%
2018/06/20	0	0.00	1	27.20	26.90	-1	1,158	-0.09%
2018/06/15	0	0.00	4	27.80	27.40	-4	1,154	-0.35%
2018/06/14	0	0.00	2	27.80	27.85	-2	1,127	-0.18%
2018/06/07	0	0.00	31	27.52	27.50	-31	1,053	-2.94%
2018/06/06	3	27.93	43	27.89	27.95	-40	1,009	-3.96%
2018/06/05	2	27.88	4	27.81	27.95	-2	979	-0.20%
2018/06/01	1	25.70	0	0.00	26.45	1	779	0.13%
2018/05/31	3	25.80	0	0.00	25.45	3	758	0.40%
2018/05/30	2	25.58	0	0.00	25.50	2	653	0.31%
2018/05/22	1	26.00	0	0.00	26.10	1	634	0.16%
2018/05/18	0	0.00	2	26.90	27.00	-2	610	-0.33%
2018/05/17	6	25.26	0	0.00	25.85	6	548	1.09%
2018/05/16	1	25.40	0	0.00	25.50	1	545	0.18%
2018/05/15	0	0.00	1	25.95	25.90	-1	552	-0.18%
2018/05/10	1	25.95	0	0.00	25.95	1	590	0.17%
2018/05/02	10	26.31	0	0.00	26.25	10	658	1.52%
2018/04/26	10	25.20	0	0.00	25.20	10	717	1.39%
2018/04/25	7	25.41	1	25.40	25.35	6	725	0.83%
2018/04/24	13	25.42	0	0.00	25.65	13	731	1.78%
2018/04/23	5	26.15	5	26.10	26.00	0	758	0.00%
2018/04/20	2	26.80	0	0.00	26.80	2	801	0.25%
2018/04/19	5	26.90	0	0.00	26.90	5	811	0.62%
2018/04/18	5	27.00	0	0.00	27.00	5	821	0.61%
2018/04/17	6	26.94	0	0.00	26.95	6	827	0.72%
2018/04/13	4	27.28	0	0.00	27.20	4	866	0.46%
2018/04/12	15	27.21	0	0.00	27.10	15	940	1.60%
2018/04/11	13	27.66	0	0.00	27.55	13	954	1.36%
2018/04/10	22	27.03	0	0.00	26.95	22	969	2.27%
2018/04/03	10	27.23	7	27.30	27.50	3	1,012	0.30%
2018/03/31	5	27.85	0	0.00	27.65	5	1,070	0.47%
2018/03/30	5	27.80	0	0.00	27.80	5	1,081	0.46%
2018/03/28	4	28.30	0	0.00	28.35	4	1,120	0.36%
2018/03/23	12	27.77	0	0.00	27.90	12	1,260	0.95%
2018/03/22	0	28.45	0	0.00	28.50	0	1,295	0.00%
2018/03/20	0	0.00	1	28.60	29.00	-1	1,385	-0.07%
2018/03/14	2	29.35	0	0.00	29.40	2	1,628	0.12%
2018/03/13	2	29.30	0	0.00	29.35	2	1,694	0.12%
2018/03/12	0	0.00	9	29.25	29.40	-9	1,762	-0.51%
2018/03/08	9	28.85	0	0.00	28.80	9	2,012	0.45%
2018/03/07	1	28.45	0	0.00	28.45	1	2,212	0.05%
2018/03/06	2	28.50	10	28.45	28.40	-8	2,371	-0.34%
2018/03/05	7	28.79	0	0.00	28.55	7	2,412	0.29%
2018/03/01	5	29.40	0	0.00	29.70	5	2,469	0.20%
2018/02/27	5	29.75	0	0.00	29.55	5	2,480	0.20%
2018/02/26	1	29.85	0	0.00	30.30	1	2,485	0.04%
2018/02/23	0	0.00	1	29.75	29.75	-1	2,470	-0.04%
2018/02/12	1	28.15	0	0.00	28.00	1	2,550	0.04%
2018/02/09	0	0.00	1	28.30	28.00	-1	2,629	-0.04%
2018/02/06	22	27.73	1	28.10	27.55	21	2,646	0.79%
2018/02/01	5	30.25	0	0.00	30.25	5	2,693	0.19%
2018/01/31	0	0.00	0.7	30.45	30.45	-0.7	2,763	-0.03%
2018/01/30	3	30.70	0	0.00	30.70	3	2,785	0.11%
2018/01/29	3	30.85	0	0.00	31.15	3	2,794	0.11%
2018/01/25	0	0.00	1	31.75	31.45	-1	2,824	-0.04%
2018/01/22	7	31.16	0	0.00	30.80	7	2,935	0.24%
2018/01/19	0	0.00	13	32.30	32.05	-13	2,905	-0.45%
2018/01/17	2	32.98	0	0.00	32.65	2	2,898	0.07%
2018/01/16	1	33.20	10	32.93	33.75	-9	2,864	-0.31%
2018/01/15	4	31.90	0	0.00	32.10	4	2,844	0.14%
2018/01/12	1	32.05	0	0.00	32.05	1	2,862	0.03%
2018/01/11	10	31.90	0	0.00	32.10	10	2,848	0.35%
2018/01/09	0.9	32.20	0	0.00	32.35	0.9	2,833	0.03%
2018/01/08	21	32.16	0	0.00	32.00	21	2,809	0.75%
2018/01/05	1	34.20	0	0.00	34.40	1	2,745	0.04%
2018/01/02	15	34.78	5	34.40	34.40	10	2,685	0.37%