台表科 (6278)-永豐金-台中券商分點個股進出

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
104.5
漲跌
▲1.0
漲幅
+0.97%
成交量
1,533張
產業
上市光電類股
879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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/12/03	2	104.50	0	0.00	104.50	2	1,803	0.11%
2024/11/26	0	0.00	1	104.50	104.50	-1	1,832	-0.05%
2024/11/22	0	0.00	1	103.00	103.50	-1	1,843	-0.05%
2024/11/21	1	101.00	0	0.00	101.00	1	1,843	0.05%
2024/11/20	2	100.00	0	0.00	101.00	2	1,844	0.11%
2024/11/19	1	100.50	0	0.00	100.50	1	1,839	0.05%
2024/11/18	1	101.00	0	0.00	100.00	1	1,880	0.05%
2024/11/13	0	0.00	1	102.50	105.00	-1	1,878	-0.05%
2024/11/06	1	104.00	1	103.50	103.50	0	2,081	0.00%
2024/11/05	2	103.50	2	103.50	103.50	0	2,123	0.00%
2024/11/04	1	106.50	0	0.00	105.50	1	2,160	0.05%
2024/11/01	1	105.50	0	0.00	107.50	1	2,196	0.05%
2024/10/30	1	108.50	1	107.00	107.00	0	2,198	0.00%
2024/10/29	2	109.50	0	0.00	109.00	2	2,192	0.09%
2024/10/24	0	0.00	1	116.00	117.50	-1	2,322	-0.04%
2024/10/23	0	0.00	5	118.70	116.00	-5	2,358	-0.21%
2024/10/22	0	115.50	0	0.00	116.00	0	2,325	0.00%
2024/10/18	0	0.00	1	110.50	110.00	-1	2,412	-0.04%
2024/10/17	0	0.00	0.2	110.50	109.50	-0.2	2,478	-0.01%
2024/10/14	3.2	106.69	0	0.00	106.50	3.2	2,607	0.12%
2024/10/11	1	109.00	0	0.00	108.50	1	2,610	0.04%
2024/10/09	0	0.00	2	108.50	108.50	-2	2,796	-0.07%
2024/10/08	1	108.50	0	0.00	108.50	1	2,879	0.03%
2024/10/01	1	109.50	0	0.00	109.50	1	3,403	0.03%
2024/09/26	1	112.50	0	0.00	110.50	1	4,275	0.02%
2024/09/25	0	0.00	1	112.50	111.50	-1	4,360	-0.02%
2024/09/18	3	110.00	10	110.00	107.50	-7	4,406	-0.16%
2024/09/16	3	108.67	0	0.00	108.50	3	4,407	0.07%
2024/09/13	0	0.00	3	108.50	108.50	-3	4,466	-0.07%
2024/09/12	3	107.00	1	107.50	107.50	2	4,480	0.04%
2024/09/10	2	110.00	0	0.00	111.00	2	4,524	0.04%
2024/09/06	1	110.50	1	111.00	111.00	0	4,524	0.00%
2024/09/05	11	114.23	10	116.50	110.50	1	4,544	0.02%
2024/09/04	10	113.00	0	0.00	114.00	10	4,526	0.22%
2024/09/03	0	0.00	2	118.00	117.50	-2	4,509	-0.04%
2024/09/02	2	115.50	0	0.00	116.50	2	4,532	0.04%
2024/08/30	0	0.00	13.1	116.11	117.00	-13.1	4,545	-0.29%
2024/08/27	0	0.00	3	114.50	114.50	-3	4,700	-0.06%
2024/08/22	0.1	114.50	0	0.00	113.50	0.1	4,825	0.00%
2024/08/21	1	115.00	0	0.00	114.50	1	4,858	0.02%
2024/08/20	12	115.21	0	0.00	114.50	12	4,893	0.25%
2024/08/19	1	116.50	0	0.00	117.00	1	4,905	0.02%
2024/08/16	1	117.50	1	119.00	116.50	0	4,933	0.00%
2024/08/15	1	117.00	0	0.00	117.50	1	4,947	0.02%
2024/08/14	0.1	118.00	3	120.00	118.00	-2.9	5,030	-0.06%
2024/08/13	2	116.25	1	119.50	117.00	1	5,049	0.02%
2024/08/12	7	117.36	5	115.50	117.00	2	5,050	0.04%
2024/08/09	4.1	109.51	0	0.00	108.50	4.1	4,982	0.08%
2024/08/08	0	0.00	1	111.00	111.50	-1	4,961	-0.02%
2024/08/06	0	0.00	1	107.00	111.50	-1	4,955	-0.02%
2024/07/31	2	117.75	0	0.00	123.00	2	5,019	0.04%
2024/07/30	1	120.00	2	120.50	122.50	-1	5,084	-0.02%
2024/07/29	1	122.00	0	0.00	122.50	1	5,178	0.02%
2024/07/26	0	0.00	1	122.00	122.50	-1	5,365	-0.02%
2024/07/22	1	126.00	15	128.27	123.50	-14	5,396	-0.26%
2024/07/19	0.3	131.00	0	0.00	130.00	0.3	5,367	0.00%
2024/07/18	2	129.50	0	0.00	132.50	2	5,436	0.04%
2024/07/16	0.3	135.00	0	0.00	134.00	0.3	5,363	0.00%
2024/07/15	0.3	137.00	1	137.50	137.50	-0.8	5,361	-0.01%
2024/07/12	5.3	133.00	3.1	135.85	136.50	2.2	5,313	0.04%
2024/07/11	1.1	129.58	3	133.50	130.50	-1.9	5,241	-0.04%
2024/07/10	3	132.50	0	0.00	131.00	3	5,104	0.06%
2024/07/09	4	135.63	1	134.00	134.50	3	5,056	0.06%
2024/07/08	6	140.75	16.1	139.38	138.00	-10.1	4,983	-0.20%
2024/07/05	15	137.63	63	137.15	136.00	-48	4,823	-1.00%
2024/07/04	41	137.07	6	136.75	133.50	35	4,635	0.76%
2024/07/03	25.1	136.48	62	135.42	139.00	-36.9	4,525	-0.81%
2024/07/02	47.1	135.16	21.1	134.19	135.50	26	4,199	0.62%
2024/07/01	1	121.00	14	123.11	123.50	-13	3,845	-0.34%
2024/06/28	13	121.08	11	123.50	120.00	2	3,775	0.05%
2024/06/27	0	0.00	2	121.51	122.50	-2	3,733	-0.05%
2024/06/26	2	122.50	0	0.00	122.00	2	3,799	0.05%
2024/06/24	0	0.00	9	122.67	123.00	-9	3,852	-0.23%
2024/06/20	8	123.88	2	124.00	124.50	6	3,843	0.16%
2024/06/19	10.1	121.50	0	0.00	123.00	10.1	3,838	0.26%
2024/06/18	2	120.50	4	121.75	122.50	-2	3,883	-0.05%
2024/06/17	3	120.17	24	121.40	122.00	-21	4,000	-0.52%
2024/06/13	2	116.75	2	116.75	118.00	0	4,130	0.00%
2024/06/12	2	114.75	1	115.50	115.50	1	4,146	0.02%
2024/06/11	5	114.00	0	0.00	114.50	5	4,228	0.12%
2024/06/06	0	0.00	2	113.50	113.50	-2	4,345	-0.05%
2024/06/05	1	115.00	0	0.00	115.00	1	4,375	0.02%
2024/06/04	7	113.86	0	0.00	114.00	7	4,370	0.16%
2024/06/03	20	114.50	1	112.50	114.50	19	4,372	0.43%
2024/05/31	3	115.67	0	115.50	114.00	3	4,313	0.07%
2024/05/30	0	0.00	0	119.00	119.50	0	4,227	0.00%
2024/05/29	0	0.00	0	118.74	118.50	0	4,197	0.00%
2024/05/28	2	117.75	1	119.00	119.00	1	4,169	0.02%
2024/05/27	1	114.50	0	0.00	117.00	1	4,137	0.02%
2024/05/24	0	0.00	3	113.50	114.00	-3	4,107	-0.07%
2024/05/23	0	0.00	0.1	115.31	114.50	-0.1	4,065	0.00%
2024/05/22	1	117.00	0	117.50	116.00	1	4,001	0.02%
2024/05/21	1	116.50	0	0.00	116.50	1	3,963	0.03%
2024/05/20	3	119.50	0	0.00	116.50	3	3,918	0.08%
2024/05/17	0	0.00	1	119.00	120.00	-1	3,819	-0.03%
2024/05/16	1	116.00	2	118.25	119.50	-1	3,776	-0.03%
2024/05/14	0	0.00	2	118.00	118.50	-2	3,704	-0.05%
2024/05/13	5	118.00	2	117.00	116.50	3	3,672	0.08%
2024/05/10	0	0.00	0.1	117.30	117.00	-0.1	3,647	0.00%
2024/05/09	0	0.00	0.2	118.50	117.00	-0.2	3,601	0.00%
2024/05/08	0	0.00	1.1	121.41	121.00	-1.1	3,551	-0.03%
2024/05/07	2	120.00	3	120.00	119.00	-1	3,480	-0.03%
2024/05/06	1	117.00	0	117.50	118.00	1	3,412	0.03%
2024/05/03	6.2	119.24	2.1	118.32	118.50	4.1	3,367	0.12%
2024/05/02	4.1	121.26	6.1	121.74	122.00	-2	3,254	-0.06%
2024/04/30	3.2	119.25	14	118.82	119.50	-10.8	3,104	-0.35%
2024/04/29	3.3	113.92	2	113.00	114.00	1.3	2,869	0.05%
2024/04/26	4	110.88	1	113.50	111.00	3	2,820	0.11%
2024/04/25	4	113.13	2	114.25	111.50	2	2,764	0.07%
2024/04/24	2	110.75	4	111.88	113.50	-2	2,709	-0.07%
2024/04/16	0	0.00	0.6	106.50	105.50	-0.6	2,467	-0.02%
2024/04/12	0	110.00	1	109.50	110.50	-1	2,377	-0.04%
2024/04/11	4	109.50	3	110.00	109.00	1	2,346	0.04%
2024/04/10	3	109.67	0	0.00	109.00	3	2,292	0.13%
2024/04/09	4	110.00	0	0.00	109.00	4	2,277	0.18%
2024/04/08	0	0.00	1	110.00	110.50	-1	2,251	-0.04%
2024/04/03	0	0.00	1	110.00	110.00	-1	2,220	-0.05%
2024/04/02	1	110.50	0	0.00	110.50	1	2,205	0.05%
2024/04/01	0	0.00	0	109.00	108.50	0	2,182	0.00%
2024/03/29	3	108.17	2.1	109.40	108.50	0.9	2,163	0.04%
2024/03/28	0	0.00	3	107.50	105.50	-3	2,084	-0.14%
2024/03/26	0	0.00	0.1	103.00	103.00	-0.1	2,066	0.00%
2024/03/25	1	105.00	0.1	104.50	104.00	1	2,086	0.05%
2024/03/22	3.2	105.13	4.1	104.50	104.50	-0.9	2,105	-0.04%
2024/03/21	1	107.01	1	107.00	107.00	0	2,070	0.00%
2024/03/20	4	107.63	1.2	106.34	106.00	2.8	2,010	0.14%
2024/03/19	3.1	112.43	0	0.00	112.00	3.1	1,868	0.17%
2024/03/15	3	106.84	10	107.95	108.00	-7	1,673	-0.42%
2024/03/14	2	107.50	3	110.16	110.00	-1	1,627	-0.06%
2024/03/13	5	106.30	10	107.50	107.50	-5	1,533	-0.33%
2024/03/12	0	0.00	3	101.83	103.00	-3	1,411	-0.21%
2024/03/11	1.2	101.15	8	101.75	102.00	-6.8	1,453	-0.47%
2024/03/08	0	97.60	0	0.00	98.10	0	1,388	0.00%
2024/03/07	2	97.10	2	98.90	96.50	0	1,426	0.00%
2024/03/06	0.1	97.34	2	97.65	97.80	-1.9	1,409	-0.13%
2024/03/04	0	96.50	0	0.00	97.30	0	1,528	0.00%
2024/03/01	2	96.50	0	0.00	95.20	2	1,559	0.13%
2024/02/29	0	0.00	2	97.60	98.20	-2	1,563	-0.13%
2024/02/27	1.1	96.70	2	96.10	96.10	-0.9	1,597	-0.06%
2024/02/26	0	0.00	1	96.50	96.60	-1	1,602	-0.06%
2024/02/19	2	96.00	23	95.90	96.00	-21	1,615	-1.30%
2024/02/16	0	94.50	0	0.00	94.50	0	1,613	0.00%
2024/02/05	0	92.20	0	0.00	92.50	0	1,616	0.00%
2024/02/02	1	93.00	2	92.80	92.80	-1	1,634	-0.06%
2024/01/31	1	92.50	1	92.70	92.70	0	1,656	0.00%
2024/01/25	0	92.30	0	0.00	92.80	0	1,676	0.00%
2024/01/24	3	92.10	5	92.50	92.10	-2	1,688	-0.12%
2024/01/23	11	91.60	6	92.10	92.10	5	1,732	0.29%
2024/01/18	2	90.00	0	0.00	90.30	2	1,744	0.12%
2024/01/17	1	92.70	1	91.60	91.60	0	1,717	0.00%
2024/01/15	0	0.00	1	94.00	94.00	-1	1,697	-0.06%
2024/01/12	2	93.10	1	92.80	92.80	1	1,702	0.06%
2024/01/11	0	93.20	5	93.14	93.70	-5	1,704	-0.29%
2024/01/10	2	92.40	1	92.70	92.80	1	1,726	0.06%
2024/01/09	12	94.17	0	0.00	93.40	12	1,722	0.70%
2024/01/08	0	93.90	10	93.85	94.00	-10	1,724	-0.58%
2024/01/05	1	93.80	5	93.80	93.80	-4	1,722	-0.23%
2024/01/02	0	95.10	5	95.10	95.90	-5	1,714	-0.29%
2023/12/27	9	93.79	0	0.00	94.50	9	1,679	0.54%
2023/12/26	2	93.20	0	0.00	93.60	2	1,672	0.12%
2023/12/25	2	93.35	0	0.00	93.10	2	1,658	0.12%
2023/12/22	9	94.12	0	0.00	93.80	9	1,654	0.54%
2023/12/21	0	0.00	0	95.25	95.00	0	1,620	0.00%
2023/12/20	6	94.97	0	0.00	94.80	6	1,593	0.38%
2023/12/19	1	92.20	0	0.00	93.00	1	1,551	0.07%
2023/12/18	0.1	93.40	0	0.00	93.10	0.1	1,513	0.00%
2023/12/15	0.2	94.50	0	0.00	93.70	0.2	1,508	0.01%
2023/12/13	1	94.70	1	93.30	93.30	0	1,499	0.00%
2023/12/08	0	0.00	3	95.73	97.10	-3	1,508	-0.20%
2023/12/07	0	0.00	1	96.30	95.50	-1	1,494	-0.07%
2023/12/06	20.1	94.87	9	94.86	94.80	11.1	1,472	0.75%
2023/12/05	0	0.00	1	98.59	98.60	-1	1,421	-0.07%
2023/12/04	2	98.50	2	98.60	98.50	0	1,406	0.00%
2023/12/01	5.1	96.90	0.7	97.06	97.00	4.3	1,353	0.32%
2023/11/30	2	97.40	7	96.37	97.30	-5	1,343	-0.37%
2023/11/29	0	0.00	2	96.00	96.00	-2	1,255	-0.16%
2023/11/28	2	93.70	0	0.00	95.10	2	1,197	0.17%
2023/11/27	1	93.70	0	0.00	92.80	1	1,157	0.09%
2023/11/24	2	94.60	4	94.50	94.40	-2	1,130	-0.18%
2023/11/15	1	92.40	0	0.00	92.40	1	1,009	0.10%
2023/11/13	1	92.20	0	0.00	92.20	1	984	0.10%
2023/11/09	1	91.30	1	90.80	90.80	0	969	0.00%
2023/11/08	1	91.70	1	91.70	91.70	0	978	0.00%
2023/11/07	2	92.00	0	0.00	91.60	2	978	0.20%
2023/11/06	4	92.00	1	92.60	92.50	3	974	0.31%
2023/11/03	1	92.40	2	92.40	92.40	-1	960	-0.10%
2023/10/31	1	94.80	2	93.90	91.40	-1	960	-0.10%
2023/10/30	2	91.80	2	91.30	91.70	0	915	0.00%
2023/10/27	1	89.10	0	0.00	88.70	1	898	0.11%
2023/10/18	2	89.10	2	89.10	88.70	0	1,204	0.00%
2023/10/17	1	90.10	1	89.90	89.90	0	1,296	0.00%
2023/10/13	1	90.60	1	91.20	90.60	0	1,327	0.00%
2023/10/12	2	90.85	2	90.90	90.90	0	1,346	0.00%
2023/10/06	2	91.05	2	90.60	90.60	0	1,428	0.00%
2023/10/04	1	90.70	1.1	91.11	91.30	-0.1	1,489	0.00%
2023/10/03	1	92.10	1	91.80	91.80	0	1,500	0.00%
2023/10/02	0	0.00	0	92.30	92.00	0	1,533	0.00%
2023/09/28	0	0.00	0	92.00	92.00	0	1,541	0.00%
2023/09/25	1	91.80	0	0.00	92.00	1	1,560	0.06%
2023/09/22	1	91.90	1	91.70	91.70	0	1,561	0.00%
2023/09/20	5	95.28	4	93.75	93.20	1	1,552	0.06%
2023/09/19	0.1	96.60	0	0.00	96.40	0.1	1,543	0.01%
2023/09/18	0.7	96.00	0	0.00	95.60	0.7	1,535	0.05%
2023/09/15	0	0.00	2	96.00	95.60	-2	1,533	-0.13%
2023/09/13	5	94.10	0	0.00	93.30	5	1,553	0.32%
2023/09/12	0	0.00	1	94.20	93.90	-1	1,567	-0.06%
2023/09/08	1	94.00	0	94.30	93.70	1	1,608	0.06%
2023/09/06	3	93.50	0	0.00	93.40	3	1,624	0.18%
2023/09/05	0	92.30	0	0.00	92.10	0	1,617	0.00%
2023/09/04	0	0.00	4	91.30	91.30	-4	1,609	-0.25%
2023/08/31	1	90.30	1	90.60	91.70	0	1,621	0.00%
2023/08/30	1	90.80	1	90.40	90.40	0	1,614	0.00%
2023/08/25	0	0.00	5	89.90	90.50	-5	1,671	-0.30%
2023/08/22	5	90.20	0	0.00	88.30	5	1,694	0.30%
2023/08/21	0	89.60	0	0.00	89.40	0	1,696	0.00%
2023/08/17	0	89.80	0	0.00	89.90	0	1,709	0.00%
2023/08/10	0	0.00	0	89.40	89.80	0	1,665	0.00%
2023/08/08	0	0.00	1	92.40	89.20	-1	1,666	-0.06%
2023/08/07	1	91.70	2	91.55	92.50	-1	1,645	-0.06%
2023/08/04	2	90.75	0	0.00	91.00	2	1,640	0.12%
2023/07/31	2	89.50	0	0.00	90.40	2	1,631	0.12%
2023/07/28	2	90.15	1	90.40	90.50	1	1,634	0.06%
2023/07/25	1	88.80	0	0.00	88.40	1	1,627	0.06%
2023/07/24	3	89.53	0.9	89.40	89.10	2.1	1,601	0.13%
2023/07/21	23	94.52	22	95.94	92.80	1	1,561	0.06%
2023/07/20	11	95.23	12.5	96.01	96.40	-1.5	1,385	-0.11%
2023/07/19	2	88.00	1	90.00	87.70	1	1,267	0.08%
2023/07/17	1	87.30	0	88.15	88.20	1	1,256	0.08%
2023/07/13	0	0.00	1	91.60	90.20	-1	1,276	-0.08%
2023/07/12	0	0.00	2	99.40	99.50	-2	1,216	-0.16%
2023/07/11	0	99.60	0	0.00	99.50	0	1,192	0.00%
2023/07/07	1.1	98.30	0	0.00	98.50	1.1	1,217	0.09%
2023/07/04	1	101.00	0	0.00	101.00	1	1,306	0.08%
2023/06/27	3	99.20	2	99.60	99.30	1	1,446	0.07%
2023/06/21	0	100.65	0	0.00	101.00	0	1,491	0.00%
2023/06/14	1	98.60	1.2	98.92	98.90	-0.2	1,452	-0.01%
2023/06/13	1	101.00	0	0.00	100.50	1	1,450	0.07%
2023/06/12	0	0.00	1.1	100.94	102.00	-1.1	1,449	-0.07%
2023/06/08	0	0.00	10.1	98.67	99.30	-10.1	1,489	-0.67%
2023/06/07	2	99.20	0.2	99.40	99.60	1.8	1,518	0.12%
2023/06/06	0	0.00	0.1	99.50	99.60	-0.1	1,540	0.00%
2023/06/05	10	100.00	0	0.00	99.70	10	1,570	0.64%
2023/05/31	2.1	102.47	0	0.00	101.00	2.1	1,604	0.13%
2023/05/30	0.1	100.90	1	101.48	101.50	-1	1,602	-0.06%
2023/05/29	0	0.00	0	100.50	100.50	0	1,604	0.00%
2023/05/26	0	99.90	0	0.00	99.90	0	1,653	0.00%
2023/05/24	0	99.80	1	99.50	100.00	-1	1,718	-0.06%
2023/05/23	0.2	98.70	0	0.00	98.90	0.2	1,761	0.01%
2023/05/22	0	0.00	0.2	97.70	98.40	-0.2	1,807	-0.01%
2023/05/18	0	0.00	3	97.40	97.50	-3	1,897	-0.16%
2023/05/16	2	95.00	0	0.00	95.20	2	1,968	0.10%
2023/05/15	0	0.00	0.1	94.60	94.20	-0.1	1,988	0.00%
2023/05/09	0	0.00	1	97.20	96.70	-1	2,108	-0.05%
2023/05/08	1.1	97.20	0	0.00	97.40	1.1	2,127	0.05%
2023/05/05	0.2	97.29	0	0.00	97.60	0.2	2,168	0.01%
2023/05/03	2	96.80	1	96.40	96.40	1	2,278	0.04%
2023/04/28	1	98.60	1	98.50	98.50	0	2,325	0.00%
2023/04/25	0	0.00	0	97.50	97.00	0	2,318	0.00%
2023/04/20	2	100.00	0	0.00	100.00	2	2,300	0.09%
2023/04/18	0	104.00	0	0.00	101.50	0	2,275	0.00%
2023/04/17	0	0.00	3	103.67	104.50	-3	2,257	-0.13%
2023/04/14	1	102.50	1	102.00	102.50	0	2,240	0.00%
2023/04/13	1	102.50	1	101.50	102.00	0	2,229	0.00%
2023/04/12	0	0.00	0	101.00	101.00	0	2,207	0.00%
2023/04/11	1	100.01	4	99.53	101.50	-3	2,183	-0.14%
2023/04/07	3.2	98.41	18	97.41	97.30	-14.8	2,112	-0.70%
2023/04/06	2	97.50	10	99.08	100.00	-8	2,048	-0.39%
2023/03/28	0	0.00	3	95.43	94.90	-3	1,937	-0.15%
2023/03/27	1	95.30	5	95.44	96.00	-4	1,923	-0.21%
2023/03/24	0	95.00	5	95.16	95.30	-5	1,909	-0.26%
2023/03/22	4	93.53	4	93.70	93.80	0	1,866	0.00%
2023/03/21	0	0.00	3	92.90	93.30	-3	1,861	-0.16%
2023/03/20	2	92.05	0	0.00	92.50	2	1,862	0.11%
2023/03/17	0	0.00	1	91.50	91.20	-1	1,882	-0.05%
2023/03/15	2	93.00	0	0.00	93.10	2	1,863	0.11%
2023/03/14	5	92.82	0	0.00	92.70	5	1,855	0.27%
2023/03/13	1	92.80	1	92.80	92.70	0	1,844	0.00%
2023/03/10	4	92.20	3	91.50	91.80	1	1,813	0.06%
2023/03/09	1	93.10	3	91.90	91.80	-2	1,810	-0.11%
2023/03/08	2	91.65	3	91.70	92.00	-1	1,796	-0.06%
2023/03/07	2	89.50	2	90.40	90.70	0	1,776	0.00%
2023/03/06	12	90.79	2	90.45	90.90	10	1,753	0.57%
2023/03/03	1	89.90	0	0.00	89.90	1	1,733	0.06%
2023/03/02	0	89.10	0	0.00	89.10	0	1,729	0.00%
2023/02/24	1	89.10	1	88.90	88.90	0	1,720	0.00%
2023/02/23	1	88.10	1.6	88.66	88.50	-0.6	1,666	-0.04%
2023/02/20	0	87.80	2.1	87.36	87.40	-2.1	1,616	-0.13%
2023/02/17	1	85.50	1	86.00	86.00	0	1,596	0.00%
2023/02/15	8	85.09	3	85.00	85.00	5	1,572	0.32%
2023/02/14	1	87.70	0	0.00	87.50	1	1,517	0.07%
2023/02/09	1.3	88.66	0	0.00	88.50	1.3	1,520	0.09%
2023/02/07	1.1	88.48	1	88.80	89.40	0.1	1,516	0.01%
2023/02/06	0.2	92.59	1	92.30	92.20	-0.8	1,498	-0.05%
2023/02/03	1	94.00	0	0.00	93.50	1	1,524	0.07%
2023/02/02	3	93.60	0	0.00	93.30	3	1,504	0.20%
2023/02/01	0.2	91.80	0	0.00	91.90	0.2	1,434	0.01%
2023/01/13	1	88.80	0	0.00	88.60	1	1,355	0.07%
2023/01/10	0	90.50	0	0.00	90.50	0	1,381	0.00%
2023/01/06	0	0.00	1	88.10	88.80	-1	1,406	-0.07%
2023/01/05	1	89.20	1	89.00	89.00	0	1,431	0.00%
2022/12/29	1	89.20	0	0.00	90.00	1	1,495	0.07%
2022/12/28	0	0.00	1	91.20	90.10	-1	1,535	-0.07%
2022/12/27	2	92.90	0	0.00	93.60	2	1,589	0.13%
2022/12/23	0	0.00	1	92.00	92.40	-1	1,620	-0.06%
2022/12/22	1	94.00	0	0.00	93.20	1	1,624	0.06%
2022/12/21	0	0.00	1	94.30	92.10	-1	1,646	-0.06%
2022/12/20	1.3	94.31	0	0.00	91.80	1.3	1,663	0.08%
2022/12/14	1	97.60	1	97.70	97.70	0	1,728	0.00%
2022/12/09	2	96.50	2	95.85	95.80	0	1,725	0.00%
2022/12/08	1	97.10	1.1	97.70	97.60	-0.1	1,705	-0.01%
2022/12/07	1	96.40	1.1	96.23	96.20	-0.1	1,716	0.00%
2022/12/06	2.2	98.15	6	98.45	96.60	-3.8	1,724	-0.22%
2022/12/05	3	98.70	1	98.80	98.80	2	1,723	0.12%
2022/12/02	2	97.05	2	97.95	97.60	0	1,749	0.00%
2022/12/01	1	97.60	3	97.80	97.10	-2	1,794	-0.11%
2022/11/30	4	95.35	1.1	95.49	95.80	2.9	1,902	0.15%
2022/11/29	2	93.30	21	93.12	94.00	-19	1,897	-1.00%
2022/11/28	1	92.50	2	92.80	93.50	-1	1,895	-0.05%
2022/11/25	2.1	94.23	2.3	93.52	93.00	-0.2	1,922	-0.01%
2022/11/23	1	93.20	1	93.30	92.80	0	1,974	0.00%
2022/11/22	3	92.77	2	93.20	93.20	1	2,009	0.05%
2022/11/21	0.8	93.69	4	93.80	93.50	-3.2	2,043	-0.16%
2022/11/18	2	94.70	2	93.85	93.60	0	2,062	0.00%
2022/11/17	2	93.60	2	94.74	94.60	0	2,071	0.00%
2022/11/16	4	92.70	3	93.37	93.60	1	2,083	0.05%
2022/11/15	4	92.45	2	92.65	92.60	2	2,106	0.09%
2022/11/14	0	0.00	2	91.55	91.50	-2	2,156	-0.09%
2022/11/08	2	89.39	0	0.00	88.50	2	2,347	0.09%
2022/11/07	0	0.00	8	88.43	88.50	-8	2,458	-0.33%
2022/10/31	1	81.90	1	82.50	81.90	0	2,705	0.00%
2022/10/24	0	80.70	0	0.00	79.80	0	2,735	0.00%
2022/10/21	0	79.20	0	0.00	79.00	0	2,737	0.00%
2022/10/18	1	80.90	0	0.00	80.90	1	2,754	0.04%
2022/10/17	0	76.26	0	0.00	79.50	0	2,788	0.00%
2022/10/14	2	77.90	2	78.70	78.40	0	2,801	0.00%
2022/10/13	1	78.16	1	74.70	74.70	0	2,820	0.00%
2022/10/12	0	78.00	0	0.00	79.00	0	2,799	0.00%
2022/10/11	2	79.52	3	79.37	78.90	-1	2,834	-0.03%
2022/10/07	0	0.00	2	85.10	84.10	-2	2,871	-0.07%
2022/10/06	1	86.10	1	86.90	86.10	0	2,966	0.00%
2022/10/05	2	88.45	2	87.45	87.40	0	3,032	0.00%
2022/10/04	3	87.27	1	88.00	87.10	2	3,055	0.07%
2022/10/03	1	83.40	1	84.30	84.00	0	3,095	0.00%
2022/09/28	0	81.80	0	0.00	80.50	0	3,310	0.00%
2022/09/27	0	81.90	0	0.00	83.70	0	3,397	0.00%
2022/09/26	2.1	82.98	0	0.00	81.30	2.1	3,536	0.06%
2022/09/23	0	85.90	0	0.00	85.90	0	3,672	0.00%
2022/09/21	0.1	88.24	0	88.60	87.80	0.1	3,840	0.00%
2022/09/20	4	89.00	0	0.00	89.10	4	3,839	0.10%
2022/09/19	2.1	88.90	1	88.60	88.90	1.1	3,855	0.03%
2022/09/15	2	90.40	0	0.00	90.40	2	3,875	0.05%
2022/09/14	0	90.60	0	0.00	90.80	0	3,891	0.00%
2022/09/08	1.1	89.80	1	90.40	91.20	0.1	3,912	0.00%
2022/09/07	1	90.60	0	0.00	90.10	1	3,904	0.03%
2022/09/06	8	96.07	0	0.00	91.90	8	3,858	0.21%
2022/08/31	1	102.00	0	0.00	102.50	1	3,713	0.03%
2022/08/29	0	0.00	10	104.00	104.50	-10	3,679	-0.27%
2022/08/26	0	0.00	4	104.00	104.00	-4	3,675	-0.11%
2022/08/24	1	104.50	1	104.00	103.50	0	3,688	0.00%
2022/08/23	1	104.00	8	103.50	104.00	-7	3,715	-0.19%
2022/08/22	1	105.00	0	0.00	103.00	1	3,725	0.03%
2022/08/19	10	106.50	28	105.66	106.50	-18	3,680	-0.49%
2022/08/18	2	104.25	3	104.67	104.50	-1	3,615	-0.03%
2022/08/17	4	101.73	6	102.58	101.50	-2	3,524	-0.06%
2022/08/16	6	99.07	5	99.76	98.20	1	3,431	0.03%
2022/08/15	21	100.38	0	0.00	99.30	21	3,400	0.62%
2022/08/12	8	101.69	18	101.50	100.50	-10	3,352	-0.30%
2022/08/11	11	100.05	4	98.05	100.00	7	3,240	0.22%
2022/08/10	1	93.60	1	94.00	93.50	0	3,089	0.00%
2022/08/09	0	0.00	1	89.40	89.80	-1	2,983	-0.03%
2022/08/08	0	0.00	1	88.60	88.70	-1	2,981	-0.03%
2022/08/05	0	87.80	0	0.00	87.60	0	2,962	0.00%
2022/07/28	0	84.50	0	0.00	84.50	0	3,040	0.00%
2022/07/27	1	84.70	1	84.90	85.50	0	3,062	0.00%
2022/07/26	0	0.00	5	85.00	84.60	-5	3,093	-0.16%
2022/07/25	2	86.75	1	86.80	86.70	1	3,107	0.03%
2022/07/22	3	88.63	1	86.70	86.30	2	3,126	0.06%
2022/07/20	1	86.00	2	86.90	85.30	-1	3,100	-0.03%
2022/07/19	8	85.06	0	0.00	85.10	8	3,122	0.26%
2022/07/18	1	84.60	2	84.80	84.90	-1	3,139	-0.03%
2022/07/15	1	83.80	3	83.77	84.10	-2	3,123	-0.06%
2022/07/14	0	0.00	4	79.78	80.70	-4	3,075	-0.13%
2022/07/12	2	81.50	1	81.50	81.50	1	2,915	0.03%
2022/07/11	2	84.25	5	83.92	84.00	-3	2,870	-0.10%
2022/07/08	4	80.52	5	79.70	80.90	-1	2,792	-0.04%
2022/07/07	3	78.77	0	0.00	78.90	3	2,741	0.11%
2022/07/06	1	76.30	1	76.50	75.60	0	2,683	0.00%
2022/07/05	1	78.20	1	77.70	80.40	0	2,618	0.00%
2022/07/04	8	78.35	1	78.00	77.50	7	2,530	0.28%
2022/07/01	6	84.20	1	82.50	81.40	5	2,407	0.21%
2022/06/30	11	90.27	3	89.90	90.40	8	2,245	0.36%
2022/06/28	1	99.50	0	0.00	99.50	1	2,117	0.05%
2022/06/27	1	100.50	0	0.00	101.50	1	2,200	0.05%
2022/06/23	1	98.50	0	0.00	99.00	1	2,264	0.04%
2022/06/20	0	0.00	1	100.50	100.00	-1	2,365	-0.04%
2022/06/17	1	106.50	0	0.00	104.00	1	2,346	0.04%
2022/06/16	1	106.50	0	0.00	107.00	1	2,355	0.04%
2022/06/15	1	111.00	0	0.00	110.50	1	2,374	0.04%
2022/06/09	0.1	113.00	0	0.00	112.50	0.1	2,668	0.00%
2022/06/08	3	112.83	1	113.50	112.50	2	2,685	0.07%
2022/06/07	1	113.50	1	112.50	112.50	0	2,703	0.00%
2022/06/02	1	113.50	0	0.00	113.50	1	2,738	0.04%
2022/05/31	0	0.00	1	112.00	112.00	-1	2,853	-0.04%
2022/05/25	0	0.00	1	104.50	104.00	-1	3,032	-0.03%
2022/05/24	1	103.50	0	0.00	102.50	1	3,118	0.03%
2022/05/20	0	0.00	6	105.00	105.00	-6	3,266	-0.18%
2022/05/19	1	105.50	0	0.00	105.50	1	3,416	0.03%
2022/05/18	2	106.50	2	105.00	105.00	0	3,470	0.00%
2022/05/17	1	106.00	0	0.00	106.50	1	3,484	0.03%
2022/05/13	0	103.50	0	0.00	103.50	0	3,531	0.00%
2022/05/12	11	101.36	11	102.27	101.00	0	3,603	0.00%
2022/05/10	5	103.50	6	102.83	103.50	-1	3,810	-0.03%
2022/05/09	3	104.17	2	102.75	101.50	1	3,974	0.03%
2022/05/06	6	106.92	2	107.75	108.00	4	3,982	0.10%
2022/05/05	4	108.25	2	108.00	108.00	2	4,117	0.05%
2022/05/04	2	106.50	2	107.25	107.00	0	4,158	0.00%
2022/05/03	2	104.75	2	105.75	106.00	0	4,234	0.00%
2022/04/26	2	101.50	0	0.00	101.50	2	4,616	0.04%
2022/04/25	0	0.00	2	102.50	102.00	-2	4,880	-0.04%
2022/04/21	1	110.50	2	110.00	110.00	-1	5,265	-0.02%
2022/04/18	1	111.50	0	0.00	111.50	1	5,708	0.02%
2022/04/12	2	111.50	10	111.00	111.50	-8	7,015	-0.11%
2022/04/11	1	112.00	0	0.00	111.00	1	7,102	0.01%
2022/04/07	0	0.00	0.2	115.90	114.50	-0.2	7,501	0.00%
2022/04/06	1	118.00	0	0.00	117.50	1	7,537	0.01%
2022/04/01	2	118.00	0	0.00	118.50	2	7,554	0.03%
2022/03/31	8	118.50	10	119.50	118.00	-2	7,563	-0.03%
2022/03/30	10	121.00	0	0.00	121.00	10	7,530	0.13%
2022/03/25	0	0.00	26	120.02	119.00	-26	7,403	-0.35%
2022/03/24	1	116.00	1	117.50	117.50	0	7,320	0.00%
2022/03/23	25	116.50	1	117.50	117.50	24	7,313	0.33%
2022/03/21	0	115.00	1	116.50	117.00	-1	7,313	-0.01%
2022/03/18	8	115.50	6	114.00	114.00	2	7,295	0.03%
2022/03/16	2	114.50	2	115.25	113.50	0	7,203	0.00%
2022/03/15	3	109.83	2	109.00	109.00	1	7,060	0.01%
2022/03/14	1	114.00	2	114.50	114.50	-1	7,032	-0.01%
2022/03/09	0	0.00	2	112.75	112.50	-2	7,154	-0.03%
2022/03/07	3.1	114.39	0	0.00	113.50	3.1	7,120	0.04%
2022/03/04	1.1	118.09	1	120.50	118.50	0.1	7,044	0.00%
2022/03/03	2	119.50	0	0.00	121.50	2	6,998	0.03%
2022/03/02	6	118.42	1	116.50	119.00	5	6,961	0.07%
2022/03/01	19	117.29	3	117.33	117.00	16	6,929	0.23%
2022/02/25	2	117.25	15	116.03	116.00	-13	6,881	-0.19%
2022/02/24	4	117.00	0.6	116.00	117.50	3.4	6,871	0.05%
2022/02/22	6	119.75	1.2	119.92	119.00	4.8	6,830	0.07%
2022/02/21	9	122.89	1	123.50	123.50	8	6,770	0.12%
2022/02/18	1.2	126.58	9	126.61	127.00	-7.8	6,704	-0.12%
2022/02/17	2	128.25	0	0.00	128.50	2	6,768	0.03%
2022/02/15	2	129.25	1	130.00	128.00	1	7,075	0.01%
2022/02/14	6	130.25	5	130.30	129.50	1	7,435	0.01%
2022/02/11	2	134.25	2	134.75	134.00	0	7,387	0.00%
2022/02/10	15	137.53	13.1	138.04	137.50	1.9	7,309	0.03%
2022/02/09	8.1	138.36	10	135.70	139.00	-1.9	7,183	-0.03%
2022/02/08	4	133.00	1	133.00	133.00	3	7,006	0.04%
2022/02/07	14	134.75	5	134.00	134.00	9	6,961	0.13%
2022/01/26	10	130.35	9	129.72	130.00	1	6,875	0.01%
2022/01/25	6	129.75	7	131.21	129.00	-1	6,925	-0.01%
2022/01/24	5.6	130.27	6	131.25	130.50	-0.4	6,927	-0.01%
2022/01/21	0	0.00	1	132.00	132.50	-1	6,883	-0.01%
2022/01/20	6	137.50	6	137.17	137.50	0	6,946	0.00%
2022/01/19	3	139.00	2	137.00	137.00	1	6,916	0.01%
2022/01/18	6	140.75	10	140.40	139.00	-4	6,853	-0.06%
2022/01/17	11	137.32	17	138.77	141.00	-6	6,601	-0.09%
2022/01/14	14	133.25	14	134.32	136.00	0	6,415	0.00%
2022/01/13	7	133.93	7	133.71	132.50	0	6,266	0.00%
2022/01/12	3	135.67	8	133.94	134.00	-5	6,152	-0.08%
2022/01/11	14	134.25	43	134.92	134.50	-29	6,083	-0.48%
2022/01/10	23	137.52	11	138.41	136.50	12	5,920	0.20%
2022/01/07	27	134.87	42	133.46	133.50	-15	5,443	-0.28%
2022/01/06	14	128.14	10	130.65	133.00	4	5,078	0.08%
2022/01/05	0	0.00	13	129.12	131.00	-13	4,843	-0.27%
2022/01/04	4	126.50	2	126.25	126.50	2	4,643	0.04%
2022/01/03	20	125.30	16	128.19	124.00	4	4,567	0.09%
2021/12/30	4	123.25	5	124.10	123.50	-1	4,268	-0.02%
2021/12/29	0	0.00	9	121.89	122.00	-9	4,210	-0.21%
2021/12/28	1	118.00	1	120.00	120.00	0	4,177	0.00%
2021/12/27	0	0.00	1	120.00	120.00	-1	4,180	-0.02%
2021/12/24	0	0.00	2	120.25	119.50	-2	4,187	-0.05%
2021/12/23	1	120.50	7	120.14	120.50	-6	4,220	-0.14%
2021/12/22	1	118.00	1	117.50	117.50	0	4,187	0.00%
2021/12/21	1	117.00	1	117.00	118.00	0	4,199	0.00%
2021/12/20	2	116.00	2	116.75	117.50	0	4,208	0.00%
2021/12/17	2	114.75	0	0.00	114.50	2	4,210	0.05%
2021/12/16	4	117.38	3	116.83	116.50	1	4,196	0.02%
2021/12/15	1	116.00	0	0.00	116.00	1	4,185	0.02%
2021/12/14	18	117.75	15	118.23	116.00	3	4,174	0.07%
2021/12/13	3	118.17	3	118.83	118.50	0	4,157	0.00%
2021/12/10	1	116.50	6	116.50	116.50	-5	4,171	-0.12%
2021/12/09	3	120.00	0	0.00	118.50	3	4,163	0.07%
2021/12/08	14	120.96	11	119.00	119.00	3	4,143	0.07%
2021/12/07	8	123.44	6	122.67	120.00	2	4,113	0.05%
2021/12/06	4	118.63	2	120.25	121.00	2	4,030	0.05%
2021/12/03	1	116.00	3	117.83	118.50	-2	4,004	-0.05%
2021/12/02	1	116.00	0	0.00	116.00	1	4,092	0.02%
2021/12/01	0	0.00	2	118.25	118.50	-2	4,115	-0.05%
2021/11/30	0	0.00	20	119.00	117.50	-20	4,150	-0.48%
2021/11/29	3	115.83	4	113.75	117.00	-1	4,220	-0.02%
2021/11/26	0	0.00	1	117.50	117.00	-1	4,270	-0.02%
2021/11/25	1	120.00	1	122.00	119.50	0	4,280	0.00%
2021/11/24	1	119.00	3	118.67	119.00	-2	4,265	-0.05%
2021/11/23	3	120.50	1	122.50	119.00	2	4,270	0.05%
2021/11/22	3	123.67	5	124.30	123.00	-2	4,222	-0.05%
2021/11/19	3	122.50	2	123.00	122.50	1	4,192	0.02%
2021/11/18	2	122.25	5	124.20	122.50	-3	4,185	-0.07%
2021/11/17	4	122.88	1.2	123.00	123.00	2.9	4,166	0.07%
2021/11/16	46	124.86	27	126.83	124.50	19	4,127	0.46%
2021/11/15	18	124.25	19	125.21	126.00	-1	4,032	-0.02%
2021/11/12	46	122.64	48	123.16	121.50	-2	3,936	-0.05%
2021/11/11	11	120.64	14	119.96	122.00	-3	3,788	-0.08%
2021/11/10	20	113.00	2	113.00	112.00	18	3,457	0.52%
2021/11/08	1	111.00	1	110.50	110.50	0	3,529	0.00%
2021/11/05	9	110.89	0	0.00	110.00	9	3,576	0.25%
2021/11/03	1	113.50	3	111.83	111.50	-2	3,626	-0.06%
2021/11/02	33	114.20	42	114.04	114.00	-9	3,609	-0.25%
2021/11/01	3	115.50	8	116.00	115.50	-5	3,553	-0.14%
2021/10/29	19	111.39	2	112.00	112.00	17	3,691	0.46%
2021/10/28	1	111.50	7	111.43	111.50	-6	3,691	-0.16%
2021/10/27	1	104.50	2	107.00	107.00	-1	3,713	-0.03%
2021/10/26	5	106.60	2	108.50	104.50	3	3,798	0.08%
2021/10/25	2	108.50	1	109.50	109.00	1	3,745	0.03%
2021/10/22	4	108.13	5	109.60	110.00	-1	3,809	-0.03%
2021/10/21	1	109.50	2	109.00	107.00	-1	3,789	-0.03%
2021/10/20	1	106.00	2	106.75	107.00	-1	3,814	-0.03%
2021/10/19	3	105.50	2	106.50	107.00	1	3,939	0.03%
2021/10/18	1	103.51	1	104.50	106.00	0	3,941	0.00%
2021/10/15	1	101.00	0	0.00	100.00	1	3,951	0.03%
2021/10/14	3	100.37	5	99.92	100.50	-2	3,969	-0.05%
2021/10/12	1	103.00	0	0.00	103.50	1	4,032	0.02%
2021/10/08	0	0.00	3	105.17	105.50	-3	4,160	-0.07%
2021/10/07	7	102.79	2.4	104.21	104.50	4.7	4,260	0.11%
2021/10/06	4	102.88	0	0.00	101.00	4	4,322	0.09%
2021/10/05	10	98.66	9	99.71	102.00	1	4,362	0.02%
2021/10/04	1	98.90	8.1	99.55	98.90	-7.1	4,437	-0.16%
2021/10/01	3	98.80	2	98.80	98.80	1	4,609	0.02%
2021/09/30	6	100.12	6	100.63	102.00	0	4,627	0.00%
2021/09/29	3	100.50	1	101.00	100.50	2	4,629	0.04%
2021/09/28	2	102.00	0	0.00	102.50	2	4,722	0.04%
2021/09/27	1	103.50	0	0.00	103.50	1	4,752	0.02%
2021/09/24	1	107.00	0	0.00	105.00	1	4,815	0.02%
2021/09/23	1	106.00	1	105.00	105.00	0	4,886	0.00%
2021/09/16	0	0.00	1	106.00	106.00	-1	5,464	-0.02%
2021/09/15	2	104.75	3	105.00	104.50	-1	5,896	-0.02%
2021/09/14	0	108.00	0	0.00	107.50	0	6,086	0.00%
2021/09/13	1	109.00	0	0.00	108.50	1	6,260	0.02%
2021/09/10	5	110.00	1.1	109.46	110.00	3.9	6,501	0.06%
2021/09/09	0.1	107.00	0	0.00	106.50	0.1	6,650	0.00%
2021/09/08	3	107.83	8	107.44	106.00	-5	7,162	-0.07%
2021/09/07	7	111.36	7	109.14	110.00	0	7,208	0.00%
2021/09/06	1	111.00	1	109.00	108.50	0	7,176	0.00%
2021/09/03	3	113.67	0	0.00	112.50	3	7,164	0.04%
2021/09/02	10	112.50	11	112.55	112.50	-1	7,164	-0.01%
2021/09/01	3	111.33	3	109.54	111.50	0	7,129	0.00%
2021/08/31	3	102.83	0	0.00	103.50	3	7,206	0.04%
2021/08/30	2.3	105.57	0	0.00	105.50	2.3	7,350	0.03%
2021/08/27	1	106.50	3	106.67	105.50	-2	7,380	-0.03%
2021/08/26	1	109.00	2	107.50	107.00	-1	7,448	-0.01%
2021/08/25	2	109.00	1	109.00	109.50	1	7,551	0.01%
2021/08/24	1	106.00	3	107.83	108.00	-2	7,838	-0.03%
2021/08/23	1	105.50	3	106.50	106.00	-2	7,861	-0.03%
2021/08/20	1.3	102.88	2	102.50	102.00	-0.7	7,914	-0.01%
2021/08/19	3	103.83	0	0.00	102.00	3	7,968	0.04%
2021/08/18	1	99.90	0	0.00	107.00	1	8,134	0.01%
2021/08/17	7	105.00	4	103.00	102.50	3	8,127	0.04%
2021/08/16	2	108.76	7	109.50	109.50	-5	8,144	-0.06%
2021/08/13	36	115.81	33	111.91	111.00	3	8,097	0.04%
2021/08/12	26	117.50	20	117.00	117.00	6	8,092	0.07%
2021/08/11	1	117.02	1	118.50	118.00	0	8,208	0.00%
2021/08/10	18	121.05	19	120.05	120.00	-1	8,211	-0.01%
2021/08/09	27.2	121.97	25	120.00	120.00	2.2	8,233	0.03%
2021/08/06	24	123.81	23	123.15	123.00	1	8,216	0.01%
2021/08/05	12	124.29	14	125.89	126.00	-2	8,254	-0.02%
2021/08/04	26	127.67	20	126.05	125.50	6	8,356	0.07%
2021/08/03	2	130.25	8.1	130.01	131.00	-6.1	8,215	-0.07%
2021/08/02	7	128.64	11	128.73	128.50	-4	8,175	-0.05%
2021/07/30	30	125.00	36	124.53	125.00	-6	8,088	-0.07%
2021/07/29	16	118.56	19	121.50	122.00	-3	8,037	-0.04%
2021/07/28	16.2	118.88	14	117.43	118.00	2.2	8,142	0.03%
2021/07/27	8	124.44	11.5	122.26	122.00	-3.5	8,186	-0.04%
2021/07/26	4	125.25	1	126.50	124.50	3	8,215	0.04%
2021/07/23	12	123.46	16	124.66	123.50	-4	8,175	-0.05%
2021/07/21	7	119.93	1	118.00	118.00	6	8,071	0.07%
2021/07/20	14	121.79	7	122.71	120.50	7	8,046	0.09%
2021/07/19	3.1	125.84	4	126.13	126.00	-0.9	8,033	-0.01%
2021/07/16	1	126.00	6	126.08	126.00	-5	8,058	-0.06%
2021/07/15	8	126.75	58	125.15	125.50	-50	8,200	-0.61%
2021/07/14	3	125.83	6	126.33	127.00	-3	8,309	-0.04%
2021/07/13	0	0.00	11	123.27	123.50	-11	8,366	-0.13%
2021/07/12	11	123.18	5.5	121.18	122.50	5.5	8,309	0.07%
2021/07/09	15	123.63	12	122.42	122.50	3	8,241	0.04%
2021/07/08	11	126.64	18	125.97	127.00	-7	8,295	-0.08%
2021/07/07	19	122.55	18	123.00	122.00	1	8,212	0.01%
2021/07/05	14	121.61	15	123.93	124.00	-1	8,290	-0.01%
2021/07/02	8	119.13	8	121.25	121.50	0	8,352	0.00%
2021/07/01	12	120.04	10	118.00	118.50	2	8,579	0.02%
2021/06/30	16	121.59	16	120.56	121.00	0	8,565	0.00%
2021/06/29	17.5	120.71	14	122.04	121.50	3.5	8,529	0.04%
2021/06/28	17	122.18	7.5	121.73	121.00	9.5	8,420	0.11%
2021/06/25	14	129.86	8	130.44	127.50	6	8,186	0.07%
2021/06/24	28	133.46	34	134.25	132.50	-6	8,043	-0.07%
2021/06/23	21	129.90	20	131.40	130.50	1	7,640	0.01%
2021/06/22	24	128.92	20	130.10	128.50	4	7,450	0.05%
2021/06/21	29.1	127.30	31	128.85	127.50	-1.9	7,311	-0.03%
2021/06/18	15	127.73	15	128.40	127.50	0	7,157	0.00%
2021/06/17	31	127.85	35	126.31	128.50	-4	7,071	-0.06%
2021/06/16	11	122.55	6	122.08	122.50	5	6,686	0.07%
2021/06/15	16	119.44	17	120.97	121.00	-1	6,730	-0.01%
2021/06/11	6	121.67	6	122.58	120.50	0	6,792	0.00%
2021/06/10	11	122.55	16	123.16	122.00	-5	6,833	-0.07%
2021/06/09	11	122.73	5	124.00	122.00	6	6,843	0.09%
2021/06/08	24.5	124.20	17	125.41	123.50	7.5	6,828	0.11%
2021/06/07	16	121.47	25	122.62	125.00	-9	6,699	-0.13%
2021/06/04	0	0.00	1	120.00	120.00	-1	6,581	-0.02%
2021/06/03	10	121.25	10	121.75	122.00	0	6,698	0.00%
2021/06/02	22	120.30	19	120.95	121.00	3	6,697	0.04%
2021/06/01	32	121.50	43	123.44	121.50	-11	6,701	-0.16%
2021/05/31	23	118.98	19	118.82	119.00	4	6,484	0.06%
2021/05/28	18	117.39	22	117.80	117.50	-4	6,506	-0.06%
2021/05/27	22	116.14	19	116.87	116.00	3	6,455	0.05%
2021/05/26	24	117.02	28	115.93	117.00	-4	6,384	-0.06%
2021/05/25	22	112.55	21	111.81	112.50	1	6,244	0.02%
2021/05/24	20	110.95	23	106.65	111.50	-3	6,239	-0.05%
2021/05/21	15	105.50	16	105.94	105.50	-1	6,190	-0.02%
2021/05/20	16	103.47	17	105.29	103.00	-1	6,236	-0.02%
2021/05/19	26	109.29	27	106.11	108.00	-1	6,218	-0.02%
2021/05/18	5	101.18	4	99.20	102.00	1	6,172	0.02%
2021/05/17	19	93.61	15	97.07	93.50	4	6,196	0.06%
2021/05/14	6	98.28	6	100.13	98.70	0	6,211	0.00%
2021/05/13	7	96.16	7	97.41	97.70	0	6,207	0.00%
2021/05/12	10	96.80	5	98.02	97.30	5	6,162	0.08%
2021/05/11	1	108.50	1	109.50	105.50	0	6,169	0.00%
2021/05/10	1	114.00	0	0.00	114.00	1	6,129	0.02%
2021/05/07	15	117.67	18	115.08	118.00	-3	6,122	-0.05%
2021/05/06	10	111.00	16	112.19	112.00	-6	6,037	-0.10%
2021/05/05	33	110.64	7	110.79	107.00	26	5,954	0.44%
2021/05/04	22	107.14	9	106.11	107.00	13	5,847	0.22%
2021/05/03	7	113.43	4	111.25	110.50	3	5,799	0.05%
2021/04/29	0	0.00	2	117.25	116.00	-2	5,796	-0.03%
2021/04/27	23	115.04	11	116.27	114.50	12	5,820	0.21%
2021/04/26	3	118.67	0	0.00	118.00	3	5,753	0.05%
2021/04/23	5	117.20	2	117.50	118.00	3	5,735	0.05%
2021/04/22	3	116.67	20	118.55	116.50	-17	5,729	-0.30%
2021/04/21	21	118.26	1	117.00	117.00	20	5,690	0.35%
2021/04/20	15	126.33	13.3	126.03	122.50	1.7	5,526	0.03%
2021/04/19	21	119.76	11	122.91	123.50	10	5,329	0.19%
2021/04/16	0	0.00	2	118.25	117.50	-2	5,203	-0.04%
2021/04/14	5.1	116.27	9	117.94	117.00	-3.9	5,388	-0.07%
2021/04/13	12	114.79	0	114.00	113.00	12	5,436	0.22%
2021/04/12	3	121.67	3.1	119.35	118.00	-0.1	5,490	0.00%
2021/04/09	5	122.70	8	122.13	121.50	-3	5,700	-0.05%
2021/04/08	3.1	125.00	8.1	125.74	124.00	-5	5,746	-0.09%
2021/04/07	1.3	121.12	18	123.14	125.50	-16.7	5,607	-0.30%
2021/04/06	0	0.00	5	118.20	118.50	-5	5,365	-0.09%
2021/04/01	3	115.50	2	115.50	115.00	1	5,345	0.02%
2021/03/31	2	117.25	2	118.75	117.00	0	5,309	0.00%
2021/03/30	2	116.75	0	0.00	118.00	2	5,295	0.04%
2021/03/29	0	0.00	3.3	117.46	117.00	-3.3	5,342	-0.06%
2021/03/26	2.1	115.10	1	116.50	117.00	1.1	5,360	0.02%
2021/03/25	2	115.50	2	114.00	114.50	0	5,354	0.00%
2021/03/24	4	114.50	14.2	115.41	115.00	-10.2	5,348	-0.19%
2021/03/23	17	115.91	2	117.50	116.00	15	5,345	0.28%
2021/03/22	2	120.25	3	120.00	118.50	-1	5,314	-0.02%
2021/03/19	2.1	118.64	28	119.18	120.50	-25.9	5,278	-0.49%
2021/03/18	31.1	118.96	17.4	117.69	120.00	13.7	5,177	0.26%
2021/03/17	3	117.50	4	118.13	118.50	-1	5,196	-0.02%
2021/03/16	9	113.39	6	114.08	115.50	3	5,119	0.06%
2021/03/15	12.1	113.92	2	112.50	113.00	10.1	5,095	0.20%
2021/03/12	5	110.00	1	109.50	110.00	4	5,064	0.08%
2021/03/11	0.1	109.50	3	109.50	110.00	-2.9	5,170	-0.06%
2021/03/10	5.1	107.75	6	107.58	107.50	-0.9	5,255	-0.02%
2021/03/09	10	104.30	8	107.00	103.50	2	5,374	0.04%
2021/03/08	2	111.75	1	109.50	109.00	1	5,444	0.02%
2021/03/05	11	112.18	1	114.00	113.50	10	5,425	0.18%
2021/03/04	0	116.00	1	116.50	112.50	-1	5,420	-0.02%
2021/03/03	4	115.13	0	0.00	115.00	4	5,424	0.07%
2021/03/02	2	117.25	1	116.00	115.50	1	5,381	0.02%
2021/02/26	4	116.25	2	115.50	116.50	2	5,440	0.04%
2021/02/25	1	118.00	0	0.00	115.50	1	5,503	0.02%
2021/02/24	2	118.75	5	116.50	117.00	-3	5,618	-0.05%
2021/02/23	1	118.00	1.5	118.33	119.00	-0.5	5,604	-0.01%
2021/02/22	4	121.13	0	0.00	120.50	4	5,616	0.07%
2021/02/19	1	120.00	2	120.50	122.00	-1	5,704	-0.02%
2021/02/18	3	116.50	0	0.00	119.50	3	5,716	0.05%
2021/02/17	3	118.17	0	0.00	118.50	3	5,699	0.05%
2021/02/05	3	120.17	0	0.00	121.00	3	5,671	0.05%
2021/02/04	3	124.33	2	124.00	124.50	1	5,672	0.02%
2021/02/03	4	126.50	3	125.67	126.00	1	5,729	0.02%
2021/02/02	9	126.83	2	131.75	125.50	7	5,873	0.12%
2021/02/01	0.3	125.50	2	127.50	127.50	-1.7	5,802	-0.03%
2021/01/29	8.2	125.96	12	125.96	124.50	-3.8	5,839	-0.06%
2021/01/28	0.5	125.00	0	0.00	125.50	0.5	6,007	0.01%
2021/01/27	0.5	125.50	0	0.00	125.50	0.5	6,137	0.01%
2021/01/26	1	123.50	0	0.00	124.00	1	6,329	0.02%
2021/01/25	2	127.75	4	128.75	127.50	-2	6,517	-0.03%
2021/01/22	0	125.00	3	126.00	127.00	-3	6,545	-0.05%
2021/01/21	1	124.00	1	123.00	122.50	0	6,574	0.00%
2021/01/20	0	124.50	3	123.67	122.50	-3	6,663	-0.04%
2021/01/19	2	123.50	1	123.00	122.00	1	6,615	0.02%
2021/01/18	3	121.00	2	122.00	123.00	1	6,655	0.02%
2021/01/15	1	123.00	5	121.50	122.00	-4	6,674	-0.06%
2021/01/14	3	124.83	2	125.25	125.50	1	6,650	0.02%
2021/01/13	2	124.50	4	123.88	124.00	-2	6,665	-0.03%
2021/01/12	2	121.50	1	121.50	121.50	1	6,712	0.01%
2021/01/11	3	123.83	9	123.39	124.50	-6	6,724	-0.09%
2021/01/08	8	124.63	2	124.50	123.50	6	6,696	0.09%
2021/01/07	2	129.25	7	129.43	128.50	-5	6,583	-0.08%
2021/01/06	12	134.08	18	134.28	131.00	-6	6,497	-0.09%
2021/01/05	5	133.90	1	133.50	134.50	4	6,302	0.06%
2021/01/04	7	131.29	10	134.15	138.00	-3	6,198	-0.05%
2020/12/31	8	128.63	20	128.33	129.00	-12	5,903	-0.20%
2020/12/30	7	125.29	0	0.00	125.00	7	5,794	0.12%
2020/12/29	2	125.00	0.3	125.00	125.00	1.7	5,794	0.03%
2020/12/28	1	125.50	0	0.00	126.50	1	5,784	0.02%
2020/12/25	5	124.70	2	123.00	123.00	3	5,836	0.05%
2020/12/24	6	125.25	13	125.08	124.00	-7	5,879	-0.12%
2020/12/23	5	125.50	7	125.86	125.50	-2	5,929	-0.03%
2020/12/22	7	122.00	8	123.44	122.00	-1	5,968	-0.02%
2020/12/21	7	122.14	4	121.75	122.50	3	6,068	0.05%
2020/12/18	11	124.50	10	126.00	124.50	1	6,208	0.02%
2020/12/17	15	124.80	14	126.00	124.50	1	6,294	0.02%
2020/12/16	12	124.83	12	123.79	125.50	0	6,325	0.00%
2020/12/15	12	122.00	13	123.88	120.00	-1	6,328	-0.02%
2020/12/14	1	120.00	1	123.00	123.00	0	6,318	0.00%
2020/12/11	11	122.32	0	0.00	121.50	11	6,331	0.17%
2020/12/10	3	127.00	4.1	127.76	128.50	-1.1	6,286	-0.02%
2020/12/09	7	128.57	2	129.00	128.00	5	6,300	0.08%
2020/12/07	4	128.75	1	126.50	126.50	3	6,300	0.05%
2020/12/04	11	131.27	10	130.95	131.50	1	6,201	0.02%
2020/12/03	20	129.15	22	129.45	128.50	-2	6,161	-0.03%
2020/12/02	9.3	129.07	16	127.91	129.50	-6.7	6,071	-0.11%
2020/12/01	8	123.56	15	123.37	124.00	-7	5,958	-0.12%
2020/11/30	7	122.64	5	122.90	122.00	2	5,956	0.03%
2020/11/27	5	120.60	8	121.19	121.50	-3	5,926	-0.05%
2020/11/26	2	118.00	3	118.00	118.50	-1	5,973	-0.02%
2020/11/25	8	116.81	5	117.50	115.00	3	5,985	0.05%
2020/11/24	2	119.75	0	0.00	118.50	2	5,963	0.03%
2020/11/23	1	120.00	3	121.17	121.00	-2	5,936	-0.03%
2020/11/20	2	117.25	2	116.50	118.00	0	5,872	0.00%
2020/11/19	0	0.00	3	117.67	118.00	-3	5,907	-0.05%
2020/11/18	7	118.43	5	119.80	116.50	2	5,959	0.03%
2020/11/17	3	116.00	0	0.00	115.50	3	5,992	0.05%
2020/11/16	4	115.75	4	116.63	116.50	0	6,150	0.00%
2020/11/13	1	114.00	2	115.00	115.00	-1	6,150	-0.02%
2020/11/12	0	0.00	6	115.50	113.00	-6	6,165	-0.10%
2020/11/11	1	113.50	5	113.80	113.50	-4	6,200	-0.06%
2020/11/10	5	111.70	6	112.42	111.50	-1	6,229	-0.02%
2020/11/09	5	108.40	0	0.00	108.50	5	6,155	0.08%
2020/11/06	4	109.38	4	110.13	109.00	0	6,121	0.00%
2020/11/05	4	109.50	6	110.25	109.50	-2	6,125	-0.03%
2020/11/04	1.1	104.43	4	106.63	107.00	-2.9	6,024	-0.05%
2020/11/03	9	102.33	7	103.21	102.50	2	6,051	0.03%
2020/11/02	1	99.50	18	99.84	103.00	-17	6,219	-0.27%
2020/10/30	9	95.53	3	96.63	94.00	6	6,125	0.10%
2020/10/29	7	97.73	0	0.00	98.20	7	6,200	0.11%
2020/10/28	4	102.63	2	104.50	102.00	2	6,242	0.03%
2020/10/27	0	0.00	1	102.50	103.50	-1	6,455	-0.02%
2020/10/26	7	103.50	1	107.50	102.50	6	6,551	0.09%
2020/10/23	0	0.00	5	105.80	106.00	-5	6,653	-0.08%
2020/10/22	1	102.50	0	0.00	104.00	1	6,884	0.01%
2020/10/21	1	104.50	1	105.50	104.00	0	7,232	0.00%
2020/10/20	1	102.00	0	0.00	104.00	1	7,524	0.01%
2020/10/19	2	104.50	6	104.25	105.00	-4	7,543	-0.05%
2020/10/16	1	101.00	2	102.25	100.00	-1	7,669	-0.01%
2020/10/15	9	100.89	2	100.75	101.00	7	7,813	0.09%
2020/10/14	5	102.50	0	0.00	102.00	5	8,008	0.06%
2020/10/13	5	102.50	1	102.00	102.00	4	8,209	0.05%
2020/10/12	1	103.50	1	105.50	102.50	0	8,285	0.00%
2020/10/08	1	104.00	0	0.00	103.00	1	8,359	0.01%
2020/10/07	3	103.17	0	0.00	103.50	3	8,523	0.04%
2020/10/06	1	105.00	5	105.20	105.00	-4	8,631	-0.05%
2020/10/05	4	104.50	1	103.50	104.50	3	8,730	0.03%
2020/09/30	8	100.23	7	103.14	104.00	1	8,985	0.01%
2020/09/29	1	100.50	0	0.00	100.00	1	9,062	0.01%
2020/09/28	0	0.00	2	103.00	104.00	-2	9,246	-0.02%
2020/09/25	3	102.00	7	100.23	101.00	-4	9,398	-0.04%
2020/09/24	4	106.13	2	106.00	104.50	2	9,360	0.02%
2020/09/23	8	110.25	5	111.30	110.50	3	9,338	0.03%
2020/09/22	6	115.08	9	114.28	113.50	-3	9,371	-0.03%
2020/09/21	7	120.86	2	120.25	119.00	5	9,553	0.05%
2020/09/18	14	123.29	14	123.11	124.00	0	9,579	0.00%
2020/09/17	6	121.25	5	121.40	121.00	1	9,684	0.01%
2020/09/16	13	123.42	11	120.32	120.00	2	9,909	0.02%
2020/09/15	16	122.97	17	124.68	122.00	-1	10,093	-0.01%
2020/09/14	13	123.08	19	123.13	123.50	-6	10,728	-0.06%
2020/09/11	1	118.00	2	119.50	119.50	-1	11,096	-0.01%
2020/09/10	10	119.00	11	121.14	119.00	-1	11,142	-0.01%
2020/09/09	1	115.00	3	118.33	119.50	-2	11,181	-0.02%
2020/09/08	5	119.00	3	122.00	118.00	2	11,265	0.02%
2020/09/07	5	120.30	1	121.50	119.50	4	11,292	0.04%
2020/09/04	30.1	122.72	29	120.79	123.50	1.1	11,363	0.01%
2020/09/03	15	121.93	20	122.28	120.50	-5	11,330	-0.04%
2020/09/02	12	119.75	13	119.50	119.50	-1	11,524	-0.01%
2020/09/01	8	115.81	13	117.23	119.50	-5	11,532	-0.04%
2020/08/31	4	118.13	4	118.25	119.00	0	11,530	0.00%
2020/08/28	2	119.00	2	121.00	119.50	0	11,875	0.00%
2020/08/27	5	119.60	1	123.00	120.00	4	11,921	0.03%
2020/08/26	17	120.85	8	121.19	121.00	9	12,008	0.07%
2020/08/25	5	125.00	6	124.92	124.50	-1	12,059	-0.01%
2020/08/24	2	122.50	4	121.75	122.50	-2	12,159	-0.02%
2020/08/21	11	118.64	8	120.13	119.00	3	12,257	0.02%
2020/08/20	24	122.31	24	123.42	119.00	0	12,317	0.00%
2020/08/19	11	133.77	6	137.33	132.00	5	12,401	0.04%
2020/08/18	15	135.10	14	136.96	135.00	1	12,520	0.01%
2020/08/17	19	135.29	18	136.75	136.50	1	12,700	0.01%
2020/08/14	26	135.19	23	132.98	135.50	3	12,986	0.02%
2020/08/13	15	132.27	16	133.66	130.50	-1	13,286	-0.01%
2020/08/12	14	129.89	13	131.38	131.50	1	13,554	0.01%
2020/08/11	7	131.50	7	131.21	130.50	0	13,753	0.00%
2020/08/10	5	131.90	2	132.50	132.50	3	14,005	0.02%
2020/08/07	9	139.00	5	137.50	138.00	4	14,014	0.03%
2020/08/06	7	141.36	23	142.46	141.00	-16	14,069	-0.11%
2020/08/05	10	132.80	3	131.50	132.00	7	13,832	0.05%
2020/08/04	17	133.03	10.2	133.14	135.50	6.8	13,875	0.05%
2020/08/03	6	129.67	0	0.00	129.00	6	14,105	0.04%
2020/07/31	10	131.30	17	130.62	134.50	-7	14,435	-0.05%
2020/07/30	13	125.73	6	124.50	124.50	7	14,296	0.05%
2020/07/29	9	124.67	4	123.00	124.00	5	14,243	0.04%
2020/07/28	5	128.20	7	127.86	127.50	-2	14,123	-0.01%
2020/07/27	13	130.65	11	129.18	126.50	2	13,939	0.01%
2020/07/24	14	141.18	3	144.33	134.50	11	13,648	0.08%
2020/07/23	5	148.20	6	147.92	148.50	-1	13,462	-0.01%
2020/07/22	8	149.50	23	146.70	146.50	-15	13,540	-0.11%
2020/07/21	11	145.55	5	146.00	145.00	6	13,434	0.04%
2020/07/20	5	142.30	9.7	145.60	147.00	-4.7	13,443	-0.03%
2020/07/17	3	142.83	20	141.98	140.50	-17	13,369	-0.13%
2020/07/16	4	136.63	4	137.38	135.50	0	13,413	0.00%
2020/07/15	5	142.70	4	145.50	138.50	1	13,521	0.01%
2020/07/14	12	146.21	6	146.25	143.00	6	13,658	0.04%
2020/07/13	4	143.88	4	143.88	142.50	0	13,714	0.00%
2020/07/10	5	139.50	1	144.00	139.00	4	13,873	0.03%
2020/07/09	6	144.50	11	144.36	144.00	-5	14,044	-0.04%
2020/07/08	6	138.50	7	139.21	138.50	-1	14,086	-0.01%
2020/07/07	10	136.80	4	137.75	135.50	6	14,123	0.04%
2020/07/06	4	133.88	12	135.88	141.50	-8	14,040	-0.06%
2020/07/03	2	129.25	9	129.83	129.50	-7	14,054	-0.05%
2020/07/02	4	128.63	21	130.90	129.00	-17	14,219	-0.12%
2020/07/01	34	130.59	15.2	132.77	129.50	18.8	14,228	0.13%
2020/06/30	15	132.67	18	132.31	130.00	-3	14,122	-0.02%
2020/06/29	29.1	127.97	1	127.50	125.00	28.1	13,947	0.20%
2020/06/24	8	130.81	3	130.33	130.00	5	13,953	0.04%
2020/06/23	5	127.40	9	128.94	131.50	-4	14,096	-0.03%
2020/06/22	5	126.70	10	127.75	126.00	-5	14,008	-0.04%
2020/06/19	43	127.98	36	132.74	124.50	7	13,904	0.05%
2020/06/18	8	123.75	33.1	123.58	125.50	-25.1	13,283	-0.19%
2020/06/17	2	115.25	0	0.00	114.50	2	12,929	0.02%
2020/06/16	1	113.50	1	116.50	115.00	0	13,007	0.00%
2020/06/15	5	114.70	1	118.50	113.50	4	12,999	0.03%
2020/06/12	1	112.00	23	112.09	117.00	-22	12,974	-0.17%
2020/06/11	3	117.67	3	120.67	116.50	0	12,975	0.00%
2020/06/10	3	119.17	8	120.13	117.50	-5	12,897	-0.04%
2020/06/09	5	121.10	8	121.50	119.00	-3	12,922	-0.02%
2020/06/08	13	119.58	2	120.50	119.00	11	12,756	0.09%
2020/06/05	27	120.04	1	120.00	120.00	26	12,754	0.20%
2020/06/04	9	120.39	27	120.57	120.00	-18	12,691	-0.14%
2020/06/03	3	113.83	2	114.25	114.00	1	12,381	0.01%
2020/06/02	7	114.64	3	115.67	112.50	4	12,366	0.03%
2020/06/01	5	114.80	3	114.67	113.00	2	12,409	0.02%
2020/05/29	4	112.75	7	111.93	114.50	-3	12,404	-0.02%
2020/05/28	9	116.22	3	118.00	114.00	6	12,423	0.05%
2020/05/27	14	119.21	6	116.50	116.50	8	12,381	0.06%
2020/05/26	16	121.81	20	120.93	123.50	-4	12,251	-0.03%
2020/05/25	17	119.15	16	118.94	119.00	1	12,106	0.01%
2020/05/22	13	120.08	6	122.00	116.50	7	11,952	0.06%
2020/05/21	18	122.78	19	123.63	124.00	-1	11,722	-0.01%
2020/05/20	15	114.67	13	116.15	117.00	2	11,378	0.02%
2020/05/19	15	109.93	13	109.42	110.00	2	11,042	0.02%
2020/05/18	22	104.23	17	102.97	103.00	5	10,809	0.05%
2020/05/15	1	98.60	8	101.10	105.00	-7	10,827	-0.06%
2020/05/14	2	97.20	2	98.25	96.50	0	10,511	0.00%
2020/05/13	9.2	100.29	6	99.25	98.40	3.2	10,449	0.03%
2020/05/12	5	102.40	4	102.38	104.00	1	10,347	0.01%
2020/05/11	5	102.00	15	101.60	101.00	-10	10,300	-0.10%
2020/05/08	15	100.91	25	100.95	100.50	-10	10,162	-0.10%
2020/05/07	18	97.16	31.2	99.18	101.50	-13.2	9,789	-0.13%
2020/05/06	17	91.60	18	91.29	92.70	-1	9,386	-0.01%
2020/05/05	8	89.56	5	89.92	88.60	3	9,305	0.03%
2020/05/04	2	88.25	4	88.55	89.00	-2	9,311	-0.02%
2020/04/30	7	90.37	6	90.93	90.50	1	9,313	0.01%
2020/04/29	4	90.48	1	90.50	90.30	3	9,302	0.03%
2020/04/28	3	90.20	1	90.90	90.00	2	9,320	0.02%
2020/04/27	2	90.00	13	90.45	92.00	-11	9,225	-0.12%
2020/04/24	7	88.93	2	88.60	88.00	5	9,086	0.06%
2020/04/23	18	87.56	1	87.60	87.70	17	9,035	0.19%
2020/04/22	7	87.91	2	88.30	88.70	5	8,902	0.06%
2020/04/21	10	90.86	18	89.28	89.20	-8	8,804	-0.09%
2020/04/20	9	88.78	27	89.27	90.20	-18	8,661	-0.21%
2020/04/17	21	87.93	8	90.30	87.30	13	8,547	0.15%
2020/04/16	14	87.40	134	88.75	86.50	-120	8,339	-1.44%	大賣/鉅額交易
2020/04/15	130	88.36	16	87.29	84.50	114	8,184	1.39%	大買/鉅額交易
2020/04/14	8	82.99	26	82.81	86.00	-18	7,972	-0.23%
2020/04/13	10	79.45	27	79.06	78.20	-17	7,791	-0.22%
2020/04/10	13	76.84	6	77.38	76.00	7	7,578	0.09%
2020/04/09	19	77.30	14	77.76	76.00	5	7,619	0.07%
2020/04/08	28	78.28	8	79.29	77.70	20	7,540	0.27%
2020/04/07	42	77.94	33	78.85	78.70	9	7,374	0.12%
2020/04/06	5	70.86	15	73.08	73.90	-10	7,322	-0.14%
2020/04/01	0	0.00	4	70.33	71.00	-4	7,290	-0.05%
2020/03/31	4	70.03	5	71.44	69.10	-1	7,274	-0.01%
2020/03/30	2	67.40	2	68.15	69.50	0	7,220	0.00%
2020/03/27	20	71.38	9	73.39	69.20	11	7,209	0.15%
2020/03/26	17	69.31	16	69.08	71.00	1	7,219	0.01%
2020/03/25	7	67.81	15	69.01	69.50	-8	7,200	-0.11%
2020/03/24	3.8	63.00	12	63.03	63.20	-8.3	7,195	-0.11%
2020/03/23	7	55.54	12	56.84	57.50	-5	7,182	-0.07%
2020/03/20	8	58.48	6	58.57	57.30	2	7,242	0.03%
2020/03/19	13	57.60	2	55.30	55.30	11	7,162	0.15%
2020/03/18	5	64.62	1	63.00	61.40	4	7,198	0.06%
2020/03/17	4	66.58	2	67.85	64.80	2	7,168	0.03%
2020/03/16	11	73.27	4	77.00	69.80	7	7,172	0.10%
2020/03/13	26	73.05	21	74.30	75.80	5	7,254	0.07%
2020/03/12	7	85.13	2	82.90	81.10	5	7,460	0.07%
2020/03/11	4	89.60	9	91.06	90.00	-5	7,486	-0.07%
2020/03/10	1	87.00	2	87.80	89.00	-1	7,626	-0.01%
2020/03/09	4	88.15	0	0.00	87.30	4	7,609	0.05%
2020/03/06	9	92.79	6	93.05	92.30	3	7,687	0.04%
2020/03/05	7	92.73	3	94.90	92.10	4	7,712	0.05%
2020/03/04	7	93.47	1	93.10	93.10	6	7,659	0.08%
2020/03/03	5	94.78	21	97.34	97.00	-16	7,837	-0.20%
2020/03/02	15	90.83	1	89.50	88.80	14	7,769	0.18%
2020/02/27	5	94.10	2	95.25	93.30	3	7,822	0.04%
2020/02/26	7	98.67	1	97.20	96.50	6	8,113	0.07%
2020/02/25	1	106.00	2	104.50	104.00	-1	8,522	-0.01%
2020/02/24	3	103.67	0	0.00	104.00	3	8,910	0.03%
2020/02/21	1	108.50	0	0.00	105.50	1	9,085	0.01%
2020/02/20	2	109.50	1	112.50	108.00	1	9,142	0.01%
2020/02/19	0	0.00	1	110.50	110.50	-1	9,216	-0.01%
2020/02/18	7	110.07	20	108.78	109.00	-13	9,281	-0.14%
2020/02/17	0	0.00	3	102.33	103.00	-3	9,100	-0.03%
2020/02/14	3	102.17	13	101.96	101.50	-10	9,128	-0.11%
2020/02/13	4	101.00	3	101.50	102.00	1	9,198	0.01%
2020/02/12	1	99.10	4	98.63	100.00	-3	9,111	-0.03%
2020/02/11	1	96.50	2	96.40	97.60	-1	9,096	-0.01%
2020/02/10	1	93.30	1	94.70	95.50	0	9,235	0.00%
2020/02/07	10	96.52	9	96.57	96.00	1	9,349	0.01%
2020/02/06	2	97.75	0	0.00	97.10	2	9,485	0.02%
2020/02/05	2	99.50	0	0.00	99.00	2	9,511	0.02%
2020/02/03	1	93.20	12	96.62	97.20	-11	9,800	-0.11%
2020/01/31	10	101.75	1	100.00	99.80	9	10,004	0.09%
2020/01/30	9	104.06	0	0.00	103.50	9	10,358	0.09%
2020/01/20	18	114.50	18	116.03	114.50	0	10,612	0.00%
2020/01/17	4	114.50	2	113.00	113.00	2	11,359	0.02%
2020/01/16	13	114.96	0	0.00	113.50	13	12,015	0.11%
2020/01/15	9	116.22	7	118.14	116.00	2	12,587	0.02%
2020/01/14	16	117.25	14	118.96	118.00	2	12,688	0.02%
2020/01/13	17	116.50	20	114.55	116.50	-3	12,599	-0.02%
2020/01/10	11	110.05	15	112.17	112.00	-4	12,586	-0.03%
2020/01/09	4	111.88	6	112.58	112.50	-2	12,537	-0.02%
2020/01/08	30	110.12	8	111.88	109.00	22	12,484	0.18%
2020/01/07	8	116.81	6	119.83	113.50	2	12,440	0.02%
2020/01/06	19	121.05	19	121.55	121.00	0	12,421	0.00%
2020/01/03	27	124.74	33	123.45	121.00	-6	12,397	-0.05%
2020/01/02	0	0.00	1	118.00	118.00	-1	12,227	-0.01%
2019/12/31	2	117.00	4	116.38	117.00	-2	12,227	-0.02%
2019/12/30	14	116.14	17	115.44	115.50	-3	12,238	-0.02%
2019/12/27	7	111.50	18	110.69	111.50	-11	12,064	-0.09%
2019/12/26	7	108.79	7	109.86	108.50	0	12,027	0.00%
2019/12/25	2	106.50	8.1	107.63	108.00	-6.1	12,041	-0.05%
2019/12/24	7	109.00	7	108.93	109.00	0	12,099	0.00%
2019/12/23	24	107.46	20	109.35	107.50	4	12,070	0.03%
2019/12/20	3	117.33	2	118.50	113.00	1	11,808	0.01%
2019/12/19	13	115.46	10	116.55	117.50	3	11,763	0.03%
2019/12/18	5	113.60	1	116.50	112.50	4	11,718	0.03%
2019/12/17	4	115.38	8	116.00	117.50	-4	11,857	-0.03%
2019/12/16	2	112.00	4	112.38	113.50	-2	11,872	-0.02%
2019/12/13	3	110.67	7	110.93	111.00	-4	12,080	-0.03%
2019/12/12	2	109.25	1	109.00	108.50	1	12,109	0.01%
2019/12/11	8	110.69	5	110.60	111.00	3	12,067	0.02%
2019/12/10	5	109.70	9	110.94	112.50	-4	11,987	-0.03%
2019/12/09	29	114.12	6	114.67	108.00	23	11,842	0.19%
2019/12/06	4	112.50	13.7	114.50	116.00	-9.7	11,650	-0.08%
2019/12/05	10	113.75	18	114.69	113.00	-8	11,643	-0.07%
2019/12/04	9	110.06	10	110.70	112.00	-1	11,571	-0.01%
2019/12/03	10	111.65	20	111.53	110.50	-10	11,796	-0.08%
2019/12/02	13	108.23	11	109.09	109.00	2	11,729	0.02%
2019/11/29	11	111.77	7	112.71	111.00	4	11,693	0.03%
2019/11/28	15	114.33	12	116.79	112.00	3	11,640	0.03%
2019/11/27	2	115.00	3	114.00	113.00	-1	11,496	-0.01%
2019/11/26	6	110.67	3	113.33	114.50	3	11,571	0.03%
2019/11/25	10	113.70	4	113.00	112.50	6	11,565	0.05%
2019/11/22	16.1	105.52	15	106.67	110.00	1.1	11,392	0.01%
2019/11/21	17	99.00	26.3	99.30	103.50	-9.3	11,252	-0.08%
2019/11/20	8	96.15	9	96.59	94.30	-1	11,440	-0.01%
2019/11/19	1	97.70	2	97.20	97.70	-1	11,547	-0.01%
2019/11/18	3	96.43	5	95.98	97.20	-2	11,499	-0.02%
2019/11/15	5	95.16	3	94.00	93.40	2	11,470	0.02%
2019/11/14	1	95.30	1	95.30	96.00	0	11,598	0.00%
2019/11/13	2	94.50	4	94.10	94.50	-2	11,591	-0.02%
2019/11/12	4	95.20	5	94.46	93.00	-1	11,834	-0.01%
2019/11/11	4	93.05	0	0.00	93.10	4	12,086	0.03%
2019/11/08	5	95.30	23	95.60	94.80	-18	12,185	-0.15%
2019/11/07	24.1	94.98	5.1	96.45	94.00	19	12,217	0.16%
2019/11/06	7	98.00	8.1	98.25	98.50	-1.1	12,136	-0.01%
2019/11/05	22	98.35	14	97.13	97.50	8	12,079	0.07%
2019/11/04	2	100.05	8	100.55	101.50	-6	11,944	-0.05%
2019/11/01	5	98.92	4	100.18	99.10	1	11,866	0.01%
2019/10/31	4	98.95	4	98.98	99.50	0	11,760	0.00%
2019/10/30	3	98.87	7	99.51	100.50	-4	11,680	-0.03%
2019/10/29	27	98.91	43	97.39	97.00	-16	11,515	-0.14%
2019/10/28	10	96.06	10	95.84	96.10	0	11,397	0.00%
2019/10/25	20	93.58	23	93.60	96.80	-3	11,426	-0.03%
2019/10/24	18	86.12	53.1	84.72	89.10	-35.1	10,783	-0.33%
2019/10/23	41	80.37	18.2	80.03	81.00	22.8	10,243	0.22%
2019/10/22	10	76.86	14	76.67	76.80	-4	9,768	-0.04%
2019/10/21	7	74.86	5	74.56	74.70	2	10,005	0.02%
2019/10/18	2	74.60	4	74.53	73.80	-2	10,075	-0.02%
2019/10/17	3	73.17	1	74.00	73.60	2	10,138	0.02%
2019/10/16	2	73.70	1	74.30	73.50	1	10,220	0.01%
2019/10/15	3	73.80	1	74.20	73.50	2	10,406	0.02%
2019/10/14	0	0.00	3	74.20	74.00	-3	10,542	-0.03%
2019/10/09	5	72.24	7	72.19	72.10	-2	10,655	-0.02%
2019/10/08	10	72.80	2	72.00	72.00	8	10,693	0.07%
2019/10/07	6	73.10	7	73.54	73.80	-1	10,919	-0.01%
2019/10/04	5	73.82	4	74.43	73.30	1	11,180	0.01%
2019/10/03	4	74.18	0	0.00	74.70	4	11,371	0.04%
2019/10/02	0	0.00	2	75.30	75.20	-2	11,752	-0.02%
2019/10/01	2	74.20	9	75.14	75.30	-7	11,784	-0.06%
2019/09/27	16	74.42	17	73.65	73.50	-1	11,768	-0.01%
2019/09/26	0	0.00	5	78.10	75.80	-5	11,685	-0.04%
2019/09/25	0	0.00	1	77.60	77.10	-1	11,670	-0.01%
2019/09/24	1	79.60	10	78.40	77.30	-9	11,763	-0.08%
2019/09/23	6	78.82	21	77.59	79.30	-15	11,736	-0.13%
2019/09/20	42	79.89	10	80.76	78.20	32	11,931	0.27%
2019/09/19	15	78.79	16	78.54	78.90	-1	11,853	-0.01%
2019/09/18	5	77.78	7	78.47	78.00	-2	11,741	-0.02%
2019/09/17	12	76.53	2	76.80	76.40	10	11,504	0.09%
2019/09/16	0	0.00	1	75.20	74.60	-1	11,458	-0.01%
2019/09/12	2	75.40	0	0.00	75.00	2	11,634	0.02%
2019/09/11	2.2	74.86	2	75.10	74.60	0.2	11,843	0.00%
2019/09/10	5	74.80	3	75.77	74.30	2	11,880	0.02%
2019/09/09	1	75.20	14	74.14	75.30	-13	11,967	-0.11%
2019/09/06	2	74.75	0	0.00	74.70	2	11,904	0.02%
2019/09/05	3	77.13	8	78.21	77.00	-5	11,765	-0.04%
2019/09/04	1	76.10	2	75.35	75.30	-1	11,511	-0.01%
2019/09/03	3	74.77	1	75.10	74.60	2	11,496	0.02%
2019/08/30	9	76.18	11	76.78	74.40	-2	11,497	-0.02%
2019/08/29	7	76.14	4.1	77.34	75.60	2.9	11,357	0.03%
2019/08/28	20	77.68	13	77.88	77.50	7	11,208	0.06%
2019/08/27	36	81.35	26	81.56	80.60	10	11,077	0.09%
2019/08/26	37.2	81.66	19	82.36	80.60	18.2	10,906	0.17%
2019/08/23	25	84.06	38	83.37	86.50	-13	10,601	-0.12%
2019/08/22	14	78.46	19	79.46	78.70	-5	10,158	-0.05%
2019/08/21	2	76.20	11	76.85	76.40	-9	9,990	-0.09%
2019/08/20	9	77.19	9	77.16	76.00	0	10,071	0.00%
2019/08/19	16	75.63	20	76.35	76.40	-4	10,024	-0.04%
2019/08/16	18	74.48	8	73.95	73.50	10	9,770	0.10%
2019/08/15	18	74.27	6	74.60	74.00	12	9,800	0.12%
2019/08/14	31	77.44	33.2	76.54	78.50	-2.2	9,599	-0.02%
2019/08/13	6	73.05	5	73.02	71.40	1	9,326	0.01%
2019/08/12	8	74.09	14	74.41	75.30	-6	9,348	-0.06%
2019/08/08	10	73.07	14	73.29	73.00	-4	9,393	-0.04%
2019/08/07	10	73.11	10	72.44	72.30	0	9,437	0.00%
2019/08/06	3	72.93	1	74.70	74.70	2	9,503	0.02%
2019/08/05	2	73.90	0	0.00	73.60	2	9,496	0.02%
2019/08/02	10	74.85	7	75.30	74.20	3	9,522	0.03%
2019/08/01	8	76.98	9	77.56	78.30	-1	9,504	-0.01%
2019/07/31	11	77.12	7	76.90	77.10	4	9,491	0.04%
2019/07/30	11	80.21	4.1	78.60	77.00	6.9	9,502	0.07%
2019/07/29	20	78.28	21	78.20	79.70	-1	9,275	-0.01%
2019/07/26	12	74.50	15	75.03	74.70	-3	9,056	-0.03%
2019/07/25	5	73.74	4	73.65	73.50	1	9,211	0.01%
2019/07/24	0	0.00	1	71.80	72.30	-1	9,140	-0.01%
2019/07/23	9	75.36	11	76.11	71.40	-2	9,094	-0.02%
2019/07/22	6	71.97	0	0.00	71.90	6	8,839	0.07%
2019/07/19	1	70.70	4.2	71.11	72.50	-3.2	8,902	-0.04%
2019/07/18	1	70.20	2	71.30	70.40	-1	8,974	-0.01%
2019/07/17	5	71.56	2	70.55	70.90	3	9,181	0.03%
2019/07/16	1	72.70	3	72.40	73.00	-2	9,229	-0.02%
2019/07/15	5	71.98	7	72.01	72.00	-2	9,369	-0.02%
2019/07/12	6	71.23	5	69.74	69.70	1	9,476	0.01%
2019/07/11	6	70.97	8	70.95	72.30	-2	9,513	-0.02%
2019/07/10	8	69.80	26.6	70.35	70.00	-18.6	9,485	-0.20%
2019/07/09	9	65.50	11	66.32	67.30	-2	9,313	-0.02%
2019/07/08	9	64.42	36	64.68	64.60	-27	9,122	-0.30%
2019/07/05	1	60.30	1	60.10	60.30	0	9,034	0.00%
2019/07/04	5	59.74	5	59.96	59.00	0	9,140	0.00%
2019/07/03	3	58.87	1	59.80	58.80	2	9,129	0.02%
2019/07/02	3	59.33	0	0.00	59.20	3	9,223	0.03%
2019/07/01	18	59.52	3	59.87	59.70	15	9,365	0.16%
2019/06/28	3	58.30	2	58.50	58.30	1	9,345	0.01%
2019/06/27	11	58.64	11	58.75	58.00	0	9,301	0.00%
2019/06/26	9	55.64	7	57.06	57.20	2	9,081	0.02%
2019/06/25	1	56.10	1	54.90	54.90	0	8,951	0.00%
2019/06/24	0	0.00	1	54.80	56.30	-1	8,955	-0.01%
2019/06/21	0	0.00	5	56.30	55.70	-5	8,942	-0.06%
2019/06/20	16	55.28	11	55.49	56.80	5	8,911	0.06%
2019/06/19	10	53.02	21	52.32	53.80	-11	8,762	-0.13%
2019/06/18	10	49.57	1	49.30	49.30	9	8,615	0.10%
2019/06/17	15	49.75	22	49.64	49.65	-7	8,725	-0.08%
2019/06/14	7	52.59	4	51.60	51.60	3	8,769	0.03%
2019/06/13	0	0.00	1	53.80	53.10	-1	8,808	-0.01%
2019/06/12	2	53.15	1	53.40	53.40	1	8,970	0.01%
2019/06/11	3	54.07	3	53.73	53.60	0	9,015	0.00%
2019/06/10	16	53.88	18	53.98	53.90	-2	9,036	-0.02%
2019/06/06	4	51.85	4	51.83	52.30	0	9,038	0.00%
2019/06/05	6	52.28	6	52.83	51.80	0	9,100	0.00%
2019/06/04	5	53.34	4	52.15	51.70	1	9,118	0.01%
2019/06/03	5	51.74	4	52.35	52.90	1	9,219	0.01%
2019/05/31	2	53.80	1	52.80	52.80	1	9,367	0.01%
2019/05/30	8	52.46	10	52.93	53.40	-2	9,524	-0.02%
2019/05/29	6	52.27	9	52.56	51.60	-3	9,880	-0.03%
2019/05/28	2	54.75	4	54.85	54.70	-2	9,896	-0.02%
2019/05/27	3	54.63	1	54.70	54.50	2	10,205	0.02%
2019/05/24	2	57.60	2	56.90	56.90	0	10,194	0.00%
2019/05/23	2	57.45	2	57.30	57.30	0	10,341	0.00%
2019/05/22	1	59.70	1	58.90	57.30	0	10,728	0.00%
2019/05/21	2	58.90	2	59.00	59.00	0	10,746	0.00%
2019/05/20	5	55.54	10	57.45	56.10	-5	10,807	-0.05%
2019/05/17	7	58.37	1	60.30	57.80	6	10,813	0.06%
2019/05/16	6	60.30	7	59.47	58.20	-1	10,805	-0.01%
2019/05/15	2	57.45	3	58.30	59.00	-1	10,961	-0.01%
2019/05/14	16	57.33	15	57.17	57.60	1	11,067	0.01%
2019/05/13	14	56.01	16	55.86	55.30	-2	11,229	-0.02%
2019/05/10	7	58.26	4	57.90	57.20	3	11,531	0.03%
2019/05/09	1	59.00	1	58.10	58.10	0	11,897	0.00%
2019/05/08	4	60.30	4	60.88	60.50	0	12,040	0.00%
2019/05/07	13	60.71	8	60.61	60.30	5	12,176	0.04%
2019/05/06	6	58.85	11	58.99	58.40	-5	12,489	-0.04%
2019/05/03	1	60.80	1.6	61.56	61.70	-0.6	13,191	0.00%
2019/05/02	70	60.84	68	61.02	61.00	2	13,595	0.01%
2019/04/30	1	58.30	2.1	57.93	58.30	-1.1	14,103	-0.01%
2019/04/29	6	57.82	8	57.46	57.60	-2	14,579	-0.01%
2019/04/26	2	57.95	1	57.30	57.30	1	14,566	0.01%
2019/04/25	3	59.90	1	59.60	59.10	2	14,486	0.01%
2019/04/24	8	58.83	3	58.70	58.20	5	14,376	0.03%
2019/04/23	47	60.75	33	60.85	60.50	14	14,191	0.10%
2019/04/22	26	62.09	60	61.67	63.20	-34	13,925	-0.24%
2019/04/19	41	59.97	20	60.01	60.70	21	13,710	0.15%
2019/04/18	14	57.54	17	57.96	58.20	-3	13,489	-0.02%
2019/04/17	3	56.90	0	0.00	56.10	3	13,274	0.02%
2019/04/16	10	56.71	13	56.52	57.20	-3	13,224	-0.02%
2019/04/15	6	54.38	8	54.80	55.90	-2	13,015	-0.02%
2019/04/12	1	52.30	0	0.00	52.40	1	12,947	0.01%
2019/04/11	5	55.00	15	54.63	52.30	-10	12,954	-0.08%
2019/04/10	7	52.43	12	53.33	53.70	-5	12,825	-0.04%
2019/04/09	3	52.23	0	0.00	51.50	3	12,732	0.02%
2019/04/08	12	53.20	14	52.36	52.00	-2	12,803	-0.02%
2019/04/03	9	52.53	8	52.50	51.60	1	12,808	0.01%
2019/04/02	0	0.00	3	51.50	51.60	-3	12,697	-0.02%
2019/04/01	0	0.00	1	50.50	50.30	-1	12,639	-0.01%
2019/03/29	5	49.37	0	0.00	49.95	5	12,660	0.04%
2019/03/27	2	49.78	2	49.80	49.80	0	13,191	0.00%
2019/03/26	4	50.50	1	50.90	50.10	3	13,266	0.02%
2019/03/25	7	50.39	9	50.46	49.95	-2	13,319	-0.02%
2019/03/22	3	52.30	1	51.80	51.60	2	13,402	0.01%
2019/03/21	10	51.98	6	52.43	52.40	4	13,469	0.03%
2019/03/20	11	51.36	25	51.55	52.20	-14	13,595	-0.10%
2019/03/19	62	51.86	61	50.38	49.95	1	13,462	0.01%
2019/03/18	1	49.65	1	50.20	49.80	0	13,260	0.00%
2019/03/15	6	48.84	1	49.90	49.00	5	13,210	0.04%
2019/03/14	5	50.04	6	50.92	49.70	-1	13,078	-0.01%
2019/03/13	1	50.30	2	50.10	50.30	-1	13,182	-0.01%
2019/03/12	5	49.89	6	49.87	49.55	-1	13,176	-0.01%
2019/03/11	28	50.91	23	49.56	49.35	5	13,420	0.04%
2019/03/08	1	49.55	1	49.30	50.60	0	13,452	0.00%
2019/03/07	2	50.35	0	0.00	50.50	2	13,434	0.01%
2019/03/06	18	52.56	10	53.04	51.50	8	13,415	0.06%
2019/03/05	16	53.74	19	54.39	54.20	-3	13,257	-0.02%
2019/03/04	25	53.28	26	53.82	55.50	-1	13,312	-0.01%
2019/02/27	8	50.74	10	50.99	51.40	-2	12,885	-0.02%
2019/02/26	42	51.27	47	51.48	51.40	-5	12,737	-0.04%
2019/02/25	2	48.90	3	49.62	49.60	-1	12,345	-0.01%
2019/02/22	20	49.17	18	48.75	48.60	2	12,298	0.02%
2019/02/21	102	50.60	114	51.18	50.60	-12	12,262	-0.10%	大買/大賣/
2019/02/20	3	48.80	0	0.00	49.00	3	12,080	0.02%
2019/02/19	1	49.30	2	49.90	49.20	-1	12,027	-0.01%
2019/02/18	1	48.85	8	48.58	48.65	-7	11,934	-0.06%
2019/02/15	9	48.92	8	49.16	48.90	1	11,918	0.01%
2019/02/14	26	50.50	28	49.89	49.05	-2	11,862	-0.02%
2019/02/13	5	50.42	21	49.93	49.80	-16	11,648	-0.14%
2019/02/12	41	50.17	24	50.20	49.70	17	11,521	0.15%
2019/02/11	13	48.18	17.5	49.58	50.60	-4.5	11,339	-0.04%
2019/01/30	13	45.34	25	45.71	46.00	-12	11,067	-0.11%
2019/01/29	11	42.75	21	43.72	43.05	-10	10,767	-0.09%
2019/01/28	16	43.79	15	44.41	43.70	1	10,638	0.01%
2019/01/25	26	44.18	19	43.56	43.30	7	10,669	0.07%
2019/01/24	41	45.40	51	45.79	44.30	-10	10,534	-0.09%
2019/01/23	25	42.77	26	43.07	44.65	-1	9,951	-0.01%
2019/01/22	39	41.80	23	41.66	42.35	16	9,846	0.16%
2019/01/21	8	39.83	20	40.23	41.35	-12	9,429	-0.13%
2019/01/17	16	36.75	14	36.75	36.50	2	9,559	0.02%
2019/01/15	7	36.94	12	36.62	36.90	-5	10,197	-0.05%
2019/01/14	13	36.60	15	36.60	36.95	-2	10,678	-0.02%
2019/01/11	15	36.42	15	36.53	36.60	0	10,779	0.00%
2019/01/09	2	37.30	1	37.20	37.00	1	11,005	0.01%
2019/01/08	3	38.18	0	0.00	37.95	3	11,048	0.03%
2019/01/07	0	0.00	1	38.80	39.00	-1	11,267	-0.01%
2019/01/04	9	37.59	1	37.75	37.50	8	11,269	0.07%
2019/01/03	2	38.75	9	38.69	38.60	-7	11,357	-0.06%
2019/01/02	6	39.51	3	39.37	38.00	3	11,452	0.03%
2018/12/27	0	0.00	4	38.33	38.40	-4	11,562	-0.03%
2018/12/26	3	37.82	8	38.66	37.35	-5	11,528	-0.04%
2018/12/25	7	38.64	3	38.60	38.75	4	11,555	0.03%
2018/12/24	0	0.00	5	37.20	38.60	-5	11,840	-0.04%
2018/12/22	1	36.85	5	36.80	37.00	-4	11,913	-0.03%
2018/12/21	7	39.20	2	40.00	37.60	5	12,033	0.04%
2018/12/19	6	36.32	2	37.55	38.00	4	12,407	0.03%
2018/12/18	1	36.95	0	0.00	36.10	1	12,602	0.01%
2018/12/17	3	38.93	3	38.90	37.30	0	12,754	0.00%
2018/12/14	3	38.18	3	38.07	38.00	0	12,727	0.00%
2018/12/13	4	37.65	4	37.96	37.15	0	12,739	0.00%
2018/12/11	1	35.80	0	0.00	35.70	1	13,076	0.01%
2018/12/10	0	0.00	1	35.15	35.00	-1	13,446	-0.01%
2018/12/07	1	34.90	0	0.00	35.05	1	13,978	0.01%
2018/12/06	10	36.90	18	35.90	34.05	-8	14,042	-0.06%
2018/12/05	7	37.39	6	37.35	37.50	1	14,081	0.01%
2018/12/04	125	39.39	117	39.27	38.50	8	14,113	0.06%	大買/大賣/
2018/12/03	4	37.20	16	37.97	38.00	-12	13,929	-0.09%
2018/11/30	1	36.90	4	36.38	36.30	-3	13,977	-0.02%
2018/11/29	3	37.67	3	37.67	36.25	0	14,135	0.00%
2018/11/28	0	0.00	2	36.60	36.60	-2	14,249	-0.01%
2018/11/27	55	37.51	44	37.54	36.55	11	14,571	0.08%
2018/11/26	2	36.50	0	0.00	36.55	2	14,798	0.01%
2018/11/23	0	0.00	2	36.10	35.70	-2	14,888	-0.01%
2018/11/22	0	0.00	1	35.95	35.95	-1	14,912	-0.01%
2018/11/21	1	36.75	0	0.00	36.45	1	14,938	0.01%
2018/11/20	6	37.08	5	37.35	36.50	1	14,941	0.01%
2018/11/19	43	37.02	44	37.20	37.80	-1	14,780	-0.01%
2018/11/16	0	0.00	7	34.60	34.80	-7	14,501	-0.05%
2018/11/15	2	34.15	3	33.55	34.30	-1	14,406	-0.01%
2018/11/14	5	34.15	0	0.00	34.00	5	14,326	0.03%
2018/11/13	1	33.00	2	34.35	35.05	-1	14,212	-0.01%
2018/11/12	3	34.13	1	34.25	34.10	2	14,102	0.01%
2018/11/09	5	34.58	4	34.80	35.50	1	14,002	0.01%
2018/11/08	6	36.27	6.1	36.83	34.80	-0.1	13,889	0.00%
2018/11/07	8	36.16	2	36.48	36.65	6	13,747	0.04%
2018/11/05	1	36.95	1	36.75	36.60	0	13,506	0.00%
2018/11/02	41	36.28	46	35.99	36.30	-5	13,376	-0.04%
2018/11/01	5	35.43	6	36.06	36.30	-1	13,143	-0.01%
2018/10/31	6	31.58	6	32.45	33.75	0	12,878	0.00%
2018/10/30	8	29.91	43	29.70	30.70	-35	12,651	-0.28%
2018/10/29	12	32.14	8	33.26	31.35	4	12,228	0.03%
2018/10/26	38	34.37	19	34.56	33.20	19	11,840	0.16%
2018/10/25	37	36.47	31	36.67	35.50	6	11,427	0.05%
2018/10/24	157	39.10	156	38.53	39.40	1	11,058	0.01%	大買/大賣/
2018/10/23	74	38.13	81	37.98	38.00	-7	10,736	-0.07%
2018/10/22	91	37.73	119	37.73	37.75	-28	10,320	-0.27%	大賣/
2018/10/19	6	35.67	3	35.30	35.50	3	9,808	0.03%
2018/10/18	13	35.98	1	35.85	36.40	12	9,661	0.12%
2018/10/17	19	35.91	32	35.52	35.55	-13	9,509	-0.14%
2018/10/16	6	34.42	3	34.20	34.90	3	9,299	0.03%
2018/10/15	80	35.19	65	35.75	33.75	15	9,145	0.16%
2018/10/12	5	33.60	5	34.65	34.65	0	8,841	0.00%
2018/10/11	38	31.70	50	31.54	31.50	-12	8,767	-0.14%
2018/10/09	15	33.83	17	33.69	34.00	-2	8,557	-0.02%
2018/10/08	44	35.38	30	34.67	33.85	14	8,362	0.17%
2018/10/05	5	35.50	1	36.15	37.10	4	8,143	0.05%
2018/10/04	1	37.15	2	37.13	37.05	-1	7,948	-0.01%
2018/10/03	1	36.75	2	36.85	37.00	-1	7,846	-0.01%
2018/10/02	12	38.82	5	39.48	37.75	7	7,676	0.09%
2018/10/01	22	39.14	10	38.70	39.00	12	7,309	0.16%
2018/09/28	33	39.14	23	39.19	39.95	10	7,163	0.14%
2018/09/27	25	39.81	23	39.96	39.55	2	6,973	0.03%
2018/09/26	103	40.51	97	40.26	39.90	6	6,725	0.09%	大買/
2018/09/25	61	37.43	73.1	37.67	39.20	-12.1	5,973	-0.20%
2018/09/21	15	35.88	16	35.85	35.65	-1	5,648	-0.02%
2018/09/20	0	0.00	2	34.00	34.00	-2	5,402	-0.04%
2018/09/19	1	33.60	11	34.21	33.95	-10	5,267	-0.19%
2018/09/18	16	33.68	25	33.50	33.45	-9	5,121	-0.18%
2018/09/17	43	35.38	26	35.46	34.80	17	4,920	0.35%
2018/09/14	22	34.65	29	34.77	36.50	-7	4,534	-0.15%
2018/09/13	41	35.14	49	34.99	33.60	-8	4,113	-0.19%
2018/09/12	20	33.50	30	34.10	34.90	-10	3,537	-0.28%
2018/09/11	22	34.61	21	34.15	34.40	1	3,414	0.03%
2018/09/07	6	33.92	0	0.00	33.95	6	3,074	0.20%
2018/09/06	3	34.07	2	34.83	35.25	1	2,918	0.03%
2018/09/05	3	34.22	21	34.64	34.35	-18	2,726	-0.66%
2018/09/04	7	33.62	0	0.00	34.30	7	2,514	0.28%
2018/09/03	39	33.92	29	33.93	34.60	10	2,271	0.44%
2018/08/31	5	32.96	33.3	32.57	33.00	-28.3	1,890	-1.49%
2018/08/30	0	0.00	5	30.27	30.75	-5	1,418	-0.35%
2018/08/29	24	28.56	1	28.55	29.00	23	1,292	1.78%
2018/08/28	1	27.95	3	27.95	28.30	-2	1,363	-0.15%
2018/08/27	0	0.00	2	26.53	27.75	-2	1,314	-0.15%
2018/08/24	0	0.00	1	25.75	25.30	-1	1,233	-0.08%
2018/08/20	1.1	24.35	0	0.00	24.20	1.1	1,289	0.09%
2018/08/17	1	24.50	0	0.00	24.50	1	1,296	0.08%
2018/08/15	0	0.00	1	25.20	24.80	-1	1,325	-0.08%
2018/08/13	1	26.05	0	0.00	25.30	1	1,338	0.07%
2018/08/10	1	27.10	3	27.15	26.90	-2	1,378	-0.15%
2018/08/09	0	0.00	1	27.40	27.05	-1	1,381	-0.07%
2018/08/08	3	27.28	3	27.17	27.25	0	1,380	0.00%
2018/08/07	1	26.80	0	0.00	26.75	1	1,367	0.07%
2018/08/01	0	0.00	1	26.70	26.70	-1	1,307	-0.08%
2018/07/30	1	26.90	1	26.55	26.80	0	1,292	0.00%
2018/07/25	0	0.00	1	25.90	26.00	-1	1,255	-0.08%
2018/07/19	3	26.20	8	26.18	26.20	-5	1,234	-0.40%
2018/07/17	1	25.40	0	0.00	25.45	1	1,221	0.08%
2018/07/09	6	25.95	0	0.00	26.15	6	1,222	0.49%
2018/07/06	1	25.50	1	25.60	25.55	0	1,224	0.00%
2018/07/04	1	26.50	0	0.00	26.30	1	1,227	0.08%
2018/07/03	0	0.00	1	27.30	26.55	-1	1,240	-0.08%
2018/06/26	4	27.40	7	27.44	27.30	-3	1,206	-0.25%
2018/06/25	8	27.08	10	27.21	27.70	-2	1,192	-0.17%
2018/06/22	1	26.60	0	0.00	26.50	1	1,166	0.09%
2018/06/14	1	27.80	0	0.00	27.85	1	1,127	0.09%
2018/06/11	1	27.30	0	0.00	27.25	1	1,078	0.09%
2018/06/08	0	0.00	4	27.30	27.45	-4	1,066	-0.38%
2018/06/07	8	27.55	11	27.63	27.50	-3	1,053	-0.28%
2018/06/06	10	27.81	4	27.80	27.95	6	1,009	0.59%
2018/06/05	18	27.94	18	28.23	27.95	0	979	0.00%
2018/06/01	1	25.60	0	0.00	26.45	1	779	0.13%
2018/05/30	1	25.55	0	0.00	25.50	1	653	0.15%
2018/05/24	3	25.60	0	0.00	25.55	3	662	0.45%
2018/05/22	1	26.05	0	0.00	26.10	1	634	0.16%
2018/05/21	4	26.55	0	0.00	26.50	4	622	0.64%
2018/05/18	1	27.20	2	27.20	27.00	-1	610	-0.16%
2018/05/16	2	25.40	0	0.00	25.50	2	545	0.37%
2018/04/19	1	26.90	0	0.00	26.90	1	811	0.12%
2018/04/10	4	27.05	4	26.95	26.95	0	969	0.00%
2018/04/09	3	27.25	0	0.00	26.95	3	990	0.30%
2018/03/27	3	28.15	0	0.00	28.20	3	1,154	0.26%
2018/03/13	5	29.30	0	0.00	29.35	5	1,694	0.30%
2018/03/05	0	0.00	5	29.00	28.55	-5	2,412	-0.21%
2018/03/02	2	29.40	0	0.00	29.20	2	2,455	0.08%
2018/02/27	1	29.70	0	0.00	29.55	1	2,480	0.04%
2018/02/26	1	30.10	1	29.75	30.30	0	2,485	0.00%
2018/02/23	1	29.15	4	29.45	29.75	-3	2,470	-0.12%
2018/02/22	0	0.00	5	28.95	28.85	-5	2,478	-0.20%
2018/02/07	5	28.60	0	0.00	28.55	5	2,640	0.19%
2018/02/06	0	0.00	3	28.60	27.55	-3	2,646	-0.11%
2018/01/30	3	30.68	0	0.00	30.70	3	2,785	0.11%
2018/01/29	0	0.00	1	30.90	31.15	-1	2,794	-0.04%
2018/01/25	0	0.00	4	31.48	31.45	-4	2,824	-0.14%
2018/01/24	1	31.10	0	0.00	31.45	1	2,824	0.04%
2018/01/23	0	0.00	10	30.80	31.05	-10	2,883	-0.35%
2018/01/22	1	31.15	3	31.30	30.80	-2	2,935	-0.07%
2018/01/19	1	32.10	0	0.00	32.05	1	2,905	0.03%
2018/01/17	1	32.80	0	0.00	32.65	1	2,898	0.03%
2018/01/16	0	0.00	4	33.39	33.75	-4	2,864	-0.14%
2018/01/15	1	32.50	0	0.00	32.10	1	2,844	0.04%
2018/01/09	0	0.00	1	32.15	32.35	-1	2,833	-0.04%
2018/01/08	6	32.98	10	33.60	32.00	-4	2,809	-0.14%
2018/01/05	1	34.25	11	34.30	34.40	-10	2,745	-0.36%
2018/01/04	7	34.56	0	0.00	34.50	7	2,728	0.26%
2018/01/03	3	34.80	0	0.00	34.35	3	2,710	0.11%
2018/01/02	0	0.00	2	34.85	34.40	-2	2,685	-0.07%