台表科 (6278)-群益金鼎-中壢券商分點個股進出

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
118.5
漲跌
▼3.5
漲幅
-2.87%
成交量
7,805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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	119.00	1	124.00	118.50	0	3,367	0.00%
2024/05/02	5	121.30	7	121.93	122.00	-2	3,254	-0.06%
2024/04/30	5	118.20	7	119.07	119.50	-2	3,104	-0.06%
2024/04/29	1	114.00	5	113.30	114.00	-4	2,869	-0.14%
2024/04/26	6	111.17	0	0.00	111.00	6	2,820	0.21%
2024/04/25	5	112.60	8	113.00	111.50	-3	2,764	-0.11%
2024/04/24	3	112.00	7	112.14	113.50	-4	2,709	-0.15%
2024/04/23	0	0.00	1	107.50	108.00	-1	2,606	-0.04%
2024/04/22	6	106.67	0	106.00	106.00	6	2,569	0.23%
2024/04/19	2	107.75	1	108.50	107.50	1	2,544	0.04%
2024/04/18	2	107.50	1	108.50	109.00	1	2,511	0.04%
2024/04/17	2	107.25	1	109.00	107.50	1	2,494	0.04%
2024/04/16	2	106.00	2	107.75	105.50	0	2,467	0.00%
2024/04/15	2	108.50	4	109.50	110.00	-2	2,419	-0.08%
2024/04/12	0	108.50	0	0.00	110.50	0	2,377	0.00%
2024/04/11	0	0.00	0	111.50	109.00	0	2,346	0.00%
2024/04/09	1	110.50	1	109.00	109.00	0	2,277	0.00%
2024/04/03	0	108.50	0	110.00	110.00	0	2,220	0.00%
2024/04/02	2	110.00	6	110.50	110.50	-4	2,205	-0.18%
2024/04/01	3	108.33	4	108.38	108.50	-1	2,182	-0.05%
2024/03/29	4	109.38	3	108.83	108.50	1	2,163	0.05%
2024/03/28	0	0.00	21	107.48	105.50	-21	2,084	-1.01%
2024/03/27	2	103.50	0	0.00	104.50	2	2,052	0.10%
2024/03/26	0	0.00	1.1	104.86	103.00	-1.1	2,066	-0.05%
2024/03/25	0	104.50	0	0.00	104.00	0	2,086	0.00%
2024/03/22	2.2	104.55	1	104.50	104.50	1.2	2,105	0.06%
2024/03/21	2	107.00	1	109.00	107.00	1	2,070	0.05%
2024/03/20	5	107.40	0	0.00	106.00	5	2,010	0.25%
2024/03/19	5	113.50	5	113.40	112.00	0	1,868	0.00%
2024/03/18	2	106.75	0	0.00	108.00	2	1,705	0.12%
2024/03/15	1	107.50	1	108.00	108.00	0	1,673	0.00%
2024/03/14	13	109.42	21	109.69	110.00	-8	1,627	-0.49%
2024/03/13	0	0.00	12	106.25	107.50	-12	1,533	-0.78%
2024/03/12	1	102.50	4	102.50	103.00	-3	1,411	-0.21%
2024/03/11	3	100.00	31	100.72	102.00	-28	1,453	-1.93%
2024/03/07	8	97.58	4	99.80	96.50	4	1,426	0.28%
2024/03/06	5	97.46	0	0.00	97.80	5	1,409	0.35%
2024/03/05	4	96.78	4	98.00	98.00	0	1,486	0.00%
2024/03/04	0	0.00	17	96.52	97.30	-17	1,528	-1.11%
2024/03/01	8	95.81	0	0.00	95.20	8	1,559	0.51%
2024/02/27	1	96.10	0	0.00	96.10	1	1,597	0.06%
2024/02/26	2	96.35	0	0.00	96.60	2	1,602	0.12%
2024/02/23	0	0.00	1	96.40	96.40	-1	1,608	-0.06%
2024/02/19	1	95.90	0	0.00	96.00	1	1,615	0.06%
2024/02/15	2	93.00	3	93.93	94.40	-1	1,618	-0.06%
2024/01/30	1	93.50	0	0.00	93.10	1	1,660	0.06%
2024/01/19	0	0.00	2	91.10	91.60	-2	1,753	-0.11%
2024/01/18	2	90.00	0	0.00	90.30	2	1,744	0.11%
2024/01/12	1	92.80	0	0.00	92.80	1	1,702	0.06%
2024/01/10	1	92.80	6	92.50	92.80	-5	1,726	-0.29%
2024/01/09	1	93.40	0	0.00	93.40	1	1,722	0.06%
2024/01/08	1	93.70	0	0.00	94.00	1	1,724	0.06%
2024/01/05	1	94.10	4	94.00	93.80	-3	1,722	-0.17%
2024/01/04	2	94.95	0	0.00	94.70	2	1,725	0.12%
2024/01/03	21	95.31	0	0.00	95.50	21	1,721	1.22%
2024/01/02	2	94.85	1	95.90	95.90	1	1,714	0.06%
2023/12/29	0	0.00	1	95.90	95.90	-1	1,699	-0.06%
2023/12/28	1	94.40	1	95.20	95.10	0	1,688	0.00%
2023/12/27	2	93.45	0	0.00	94.50	2	1,679	0.12%
2023/12/26	2	92.95	1	93.30	93.60	1	1,672	0.06%
2023/12/25	1	93.60	2	94.15	93.10	-1	1,658	-0.06%
2023/12/22	1	94.30	0	0.00	93.80	1	1,654	0.06%
2023/12/19	3	92.37	3	92.73	93.00	0	1,551	0.00%
2023/12/18	0.3	93.40	0	0.00	93.10	0.3	1,513	0.02%
2023/12/15	0	0.00	2	94.75	93.70	-2	1,508	-0.13%
2023/12/14	1	94.10	1	94.70	94.30	0	1,503	0.00%
2023/12/13	4	94.30	1	94.60	93.30	3	1,499	0.20%
2023/12/12	1	96.10	4	95.75	95.30	-3	1,500	-0.20%
2023/12/11	1	96.60	0	0.00	96.40	1	1,505	0.07%
2023/12/08	0	0.00	1	97.10	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	3	96.30	95.50	-3	1,494	-0.20%
2023/12/06	4.3	95.12	15	95.12	94.80	-10.8	1,472	-0.73%
2023/12/05	0	0.00	2	98.50	98.60	-2	1,421	-0.14%
2023/12/01	0	0.00	10	96.80	97.00	-10	1,353	-0.74%
2023/11/30	1	97.60	1	97.90	97.30	0	1,343	0.00%
2023/11/29	1	96.70	2	95.90	96.00	-1	1,255	-0.08%
2023/11/28	0	0.00	3	93.80	95.10	-3	1,197	-0.25%
2023/11/27	2	93.10	0	0.00	92.80	2	1,157	0.17%
2023/11/24	1	94.30	3	94.43	94.40	-2	1,130	-0.18%
2023/11/23	9	93.14	0	0.00	93.40	9	1,075	0.84%
2023/11/21	1	92.20	0	0.00	92.40	1	1,051	0.10%
2023/11/15	1	92.40	2	92.60	92.40	-1	1,009	-0.10%
2023/11/14	1	91.70	0	0.00	91.70	1	993	0.10%
2023/11/13	1	91.70	1	92.50	92.20	0	984	0.00%
2023/11/10	0	0.00	1	92.50	92.40	-1	972	-0.10%
2023/11/07	1	91.70	0	0.00	91.60	1	978	0.10%
2023/11/02	1	93.00	0	0.00	93.00	1	983	0.10%
2023/11/01	1	93.20	3	93.80	93.90	-2	977	-0.20%
2023/10/31	1	93.00	1	94.30	91.40	0	960	0.00%
2023/10/30	2	92.00	3	92.03	91.70	-1	915	-0.11%
2023/10/17	1	90.80	0	0.00	89.90	1	1,296	0.08%
2023/10/11	0	0.00	1	91.60	92.00	-1	1,352	-0.07%
2023/10/04	1	90.90	1	90.60	91.30	0	1,489	0.00%
2023/10/03	2	92.05	1	92.10	91.80	1	1,500	0.07%
2023/09/20	1	95.10	0	0.00	93.20	1	1,552	0.06%
2023/09/18	0	0.00	1	95.60	95.60	-1	1,535	-0.07%
2023/09/15	1	95.60	3	95.83	95.60	-2	1,533	-0.13%
2023/09/14	1	94.30	0	0.00	94.10	1	1,534	0.07%
2023/09/08	1	94.30	2	94.20	93.70	-1	1,608	-0.06%
2023/09/01	0	0.00	1	91.50	90.90	-1	1,620	-0.06%
2023/08/30	2	90.50	0	0.00	90.40	2	1,614	0.12%
2023/08/16	0	0.00	3	89.20	89.20	-3	1,708	-0.18%
2023/08/14	1	86.80	4	86.70	86.80	-3	1,693	-0.18%
2023/08/11	0	0.00	1	90.20	90.20	-1	1,673	-0.06%
2023/07/31	0	0.00	3	89.80	90.40	-3	1,631	-0.18%
2023/07/25	1	87.80	0	0.00	88.40	1	1,627	0.06%
2023/07/21	8	95.31	5	96.30	92.80	3	1,561	0.19%
2023/07/20	5	93.64	8	94.61	96.40	-3	1,385	-0.22%
2023/07/19	5	88.70	0	0.00	87.70	5	1,267	0.39%
2023/07/18	2	88.80	0	0.00	88.80	2	1,263	0.16%
2023/07/17	1	87.80	10	87.80	88.20	-9	1,256	-0.72%
2023/07/13	2	93.00	0	0.00	90.20	2	1,276	0.16%
2023/07/12	0	0.00	1	99.40	99.50	-1	1,216	-0.08%
2023/07/11	0	0.00	4	99.55	99.50	-4	1,192	-0.34%
2023/07/07	2	98.70	0	0.00	98.50	2	1,217	0.16%
2023/07/06	1	101.00	3	100.50	100.50	-2	1,242	-0.16%
2023/07/03	0	0.00	1	100.50	101.00	-1	1,359	-0.07%
2023/06/27	1	99.30	0	0.00	99.30	1	1,446	0.07%
2023/06/21	2	100.50	0	0.00	101.00	2	1,491	0.13%
2023/06/15	0	0.00	1	100.00	98.90	-1	1,468	-0.07%
2023/06/14	38	99.13	1	100.00	98.90	37	1,452	2.55%
2023/06/13	13	101.81	0	0.00	100.50	13	1,450	0.90%
2023/06/12	0	0.00	2	100.70	102.00	-2	1,449	-0.14%
2023/06/09	0.5	99.00	2	98.90	99.00	-1.5	1,445	-0.10%
2023/06/08	10	98.50	0	0.00	99.30	10	1,489	0.67%
2023/06/05	3	99.87	0	0.00	99.70	3	1,570	0.19%
2023/06/01	11	99.29	0	0.00	99.10	11	1,615	0.68%
2023/05/31	0	0.00	2	102.50	101.00	-2	1,604	-0.12%
2023/05/30	8	100.50	0	0.00	101.50	8	1,602	0.50%
2023/05/29	0	0.00	0	100.50	100.50	0	1,604	0.00%
2023/05/26	10	100.00	0	0.00	99.90	10	1,653	0.60%
2023/05/17	0	0.00	1	96.50	96.80	-1	1,963	-0.05%
2023/05/16	1	95.00	0	0.00	95.20	1	1,968	0.05%
2023/05/15	0	0.00	2	94.55	94.20	-2	1,988	-0.10%
2023/05/12	1	95.10	0	0.00	95.10	1	2,019	0.05%
2023/05/10	5	96.00	0	0.00	97.10	5	2,041	0.24%
2023/05/09	0	0.00	1	96.90	96.70	-1	2,108	-0.05%
2023/05/08	1	97.20	1	97.30	97.40	0	2,127	0.00%
2023/05/05	1	97.70	1	97.50	97.60	0	2,168	0.00%
2023/05/04	2	95.55	0	0.00	96.40	2	2,237	0.09%
2023/05/02	0	0.00	1	98.30	98.60	-1	2,305	-0.04%
2023/04/28	1	100.00	0	0.00	98.50	1	2,325	0.04%
2023/04/25	1	97.60	0	0.00	97.00	1	2,318	0.04%
2023/04/24	0	0.00	1	98.30	98.50	-1	2,309	-0.04%
2023/04/21	0	0.00	16	98.21	98.10	-16	2,310	-0.69%
2023/04/19	0	0.00	0.1	99.50	98.80	-0.1	2,293	0.00%
2023/04/17	0	0.00	2	103.25	104.50	-2	2,257	-0.09%
2023/04/14	0	0.00	2	103.00	102.50	-2	2,240	-0.09%
2023/04/13	0	0.00	1	101.50	102.00	-1	2,229	-0.04%
2023/04/12	1	102.50	1	102.50	101.00	0	2,207	0.00%
2023/04/11	0	0.00	9.5	100.76	101.50	-9.5	2,183	-0.43%
2023/04/10	2	97.30	1	96.20	98.00	1	2,132	0.05%
2023/04/07	10	99.30	2	99.05	97.30	8	2,112	0.38%
2023/04/06	3	98.67	6	98.75	100.00	-3	2,048	-0.15%
2023/03/31	4	97.38	3	97.73	97.20	1	1,997	0.05%
2023/03/30	1	96.30	1	96.70	96.70	0	1,952	0.00%
2023/03/29	0	0.00	23	95.50	95.50	-23	1,937	-1.19%
2023/03/28	1	94.90	0	0.00	94.90	1	1,937	0.05%
2023/03/27	0	0.00	1	95.10	96.00	-1	1,923	-0.05%
2023/03/24	3	94.90	8	94.93	95.30	-5	1,909	-0.26%
2023/03/23	3	94.30	0	0.00	94.10	3	1,876	0.16%
2023/03/17	10	91.30	0	0.00	91.20	10	1,882	0.53%
2023/03/16	2	93.30	2	92.00	91.10	0	1,873	0.00%
2023/03/15	0	0.00	0.1	93.30	93.10	-0.1	1,863	0.00%
2023/03/14	1.1	93.09	3	93.00	92.70	-1.9	1,855	-0.10%
2023/03/13	4.1	92.54	2	93.05	92.70	2.1	1,844	0.11%
2023/03/10	1	91.60	0.1	91.50	91.80	0.9	1,813	0.05%
2023/03/09	0.1	92.20	9	92.90	91.80	-8.9	1,810	-0.49%
2023/03/06	0	0.00	18	90.30	90.90	-18	1,753	-1.03%
2023/03/03	15	89.70	0	0.00	89.90	15	1,733	0.87%
2023/02/23	0	0.00	1	88.50	88.50	-1	1,666	-0.06%
2023/02/22	4	87.65	1	88.10	88.70	3	1,645	0.18%
2023/02/21	0	0.00	15	88.10	88.40	-15	1,641	-0.91%
2023/02/20	15	87.20	1	86.80	87.40	14	1,616	0.87%
2023/02/17	5	85.90	0	0.00	86.00	5	1,596	0.31%
2023/02/16	1	85.10	1	86.10	86.20	0	1,577	0.00%
2023/02/15	3	85.40	1	85.40	85.00	2	1,572	0.13%
2023/02/14	1	87.90	0	0.00	87.50	1	1,517	0.07%
2023/02/09	2	88.80	1	88.50	88.50	1	1,520	0.07%
2023/02/08	0	0.00	2	89.15	89.20	-2	1,530	-0.13%
2023/02/07	0	89.50	0	0.00	89.40	0	1,516	0.00%
2023/02/03	1	94.10	0	0.00	93.50	1	1,524	0.07%
2023/02/02	2	92.55	8	93.03	93.30	-6	1,504	-0.40%
2023/02/01	8	91.41	3	91.83	91.90	5	1,434	0.35%
2023/01/31	2	91.20	2	91.15	90.60	0	1,389	0.00%
2023/01/30	1	89.50	3	90.10	90.30	-2	1,355	-0.15%
2023/01/17	3	88.50	1	88.50	88.50	2	1,343	0.15%
2023/01/12	1	90.70	0	0.00	89.80	1	1,366	0.07%
2023/01/11	3	90.70	0	0.00	91.00	3	1,370	0.22%
2023/01/09	6	90.60	4	90.68	90.90	2	1,396	0.14%
2023/01/06	11	88.28	0	0.00	88.80	11	1,406	0.78%
2023/01/05	2	89.50	0	0.00	89.00	2	1,431	0.14%
2023/01/03	0	0.00	2	88.50	89.60	-2	1,472	-0.14%
2022/12/30	1	90.00	0	0.00	89.00	1	1,480	0.07%
2022/12/28	1	91.00	0	0.00	90.10	1	1,535	0.07%
2022/12/23	1	91.30	0	0.00	92.40	1	1,620	0.06%
2022/12/21	0	0.00	1	93.30	92.10	-1	1,646	-0.06%
2022/12/20	1	94.30	0	0.00	91.80	1	1,663	0.06%
2022/12/12	1	97.20	2	97.50	97.40	-1	1,719	-0.06%
2022/12/09	2	96.45	10	96.12	95.80	-8	1,725	-0.46%
2022/12/06	1	98.90	1	99.00	96.60	0	1,724	0.00%
2022/12/05	0	0.00	0.1	98.60	98.80	-0.1	1,723	0.00%
2022/12/01	1.1	97.80	2	98.00	97.10	-1	1,794	-0.05%
2022/11/30	0	0.00	5	94.66	95.80	-5	1,902	-0.26%
2022/11/29	0	0.00	2	94.25	94.00	-2	1,897	-0.11%
2022/11/25	0	0.00	1	94.10	93.00	-1	1,922	-0.05%
2022/11/24	1	93.50	2	93.40	94.30	-1	1,968	-0.05%
2022/11/23	2	93.15	1	92.80	92.80	1	1,974	0.05%
2022/11/22	2	92.45	1	93.00	93.20	1	2,009	0.05%
2022/11/21	1	93.80	1	94.10	93.50	0	2,043	0.00%
2022/11/18	1	95.20	0	0.00	93.60	1	2,062	0.05%
2022/11/16	1	91.80	3	93.20	93.60	-2	2,083	-0.10%
2022/11/15	9	92.08	17	92.43	92.60	-8	2,106	-0.38%
2022/11/14	2	91.30	6	91.80	91.50	-4	2,156	-0.19%
2022/11/11	6	90.65	3	90.90	90.50	3	2,232	0.14%
2022/11/10	1	89.70	1	89.70	90.10	0	2,297	0.00%
2022/11/09	3	89.87	1.1	89.61	89.90	1.9	2,319	0.08%
2022/11/08	1	89.00	9	89.03	88.50	-8	2,347	-0.34%
2022/11/07	1	88.40	1	88.90	88.50	0	2,458	0.00%
2022/11/04	10	87.20	16	87.33	87.70	-6	2,618	-0.23%
2022/11/03	2	86.35	5	86.02	86.40	-3	2,727	-0.11%
2022/11/02	15	86.83	6	87.92	86.30	9	2,738	0.33%
2022/11/01	10	84.11	12	85.38	85.50	-2	2,714	-0.07%
2022/10/31	4	82.53	0	0.00	81.90	4	2,705	0.15%
2022/10/28	0	0.00	1	80.10	80.30	-1	2,700	-0.04%
2022/10/27	0	0.00	1	80.00	80.40	-1	2,710	-0.04%
2022/10/26	0	0.00	1	77.60	77.80	-1	2,721	-0.04%
2022/10/24	8	80.31	2	80.65	79.80	6	2,735	0.22%
2022/10/18	0	0.00	1	80.40	80.90	-1	2,754	-0.04%
2022/10/17	0	0.00	1	75.70	79.50	-1	2,788	-0.04%
2022/10/13	0	0.00	1	74.70	74.70	-1	2,820	-0.04%
2022/10/12	2	78.70	1	79.10	79.00	1	2,799	0.04%
2022/10/11	0	0.00	2	79.90	78.90	-2	2,834	-0.07%
2022/10/07	4	84.78	0	0.00	84.10	4	2,871	0.14%
2022/10/06	2	86.00	1	86.20	86.10	1	2,966	0.03%
2022/10/05	1	88.50	0	0.00	87.40	1	3,032	0.03%
2022/10/04	23.1	87.65	23	87.45	87.10	0.1	3,055	0.00%
2022/09/28	1	81.70	2	81.85	80.50	-1	3,310	-0.03%
2022/09/27	1	83.70	0	0.00	83.70	1	3,397	0.03%
2022/09/22	3	86.70	0	0.00	86.60	3	3,845	0.08%
2022/09/21	0	0.00	4	88.00	87.80	-4	3,840	-0.10%
2022/09/20	2	89.30	0	0.00	89.10	2	3,839	0.05%
2022/09/16	0	0.00	10	89.80	88.90	-10	3,868	-0.26%
2022/09/14	1	88.70	1	90.20	90.80	0	3,891	0.00%
2022/09/13	5	92.08	0	0.00	91.70	5	3,885	0.13%
2022/09/12	11	92.77	1	92.60	92.40	10	3,888	0.26%
2022/09/08	3	90.27	3	90.67	91.20	0	3,912	0.00%
2022/09/07	5	90.30	3	91.03	90.10	2	3,904	0.05%
2022/09/06	13	95.92	1	94.00	91.90	12	3,858	0.31%
2022/09/05	1	100.50	0	0.00	100.00	1	3,739	0.03%
2022/09/02	16	102.50	0	0.00	101.50	16	3,754	0.43%
2022/09/01	1	100.50	6	101.50	101.00	-5	3,751	-0.13%
2022/08/31	6	102.58	0	0.00	102.50	6	3,713	0.16%
2022/08/29	1	100.00	16	101.06	104.50	-15	3,679	-0.41%
2022/08/25	16	104.44	0.1	104.50	104.50	15.9	3,667	0.43%
2022/08/24	10	105.00	0	0.00	103.50	10	3,688	0.27%
2022/08/23	0	0.00	2	104.00	104.00	-2	3,715	-0.05%
2022/08/22	0	0.00	7	104.50	103.00	-7	3,725	-0.19%
2022/08/19	5	106.30	3	106.17	106.50	2	3,680	0.05%
2022/08/18	1.1	102.77	4	103.63	104.50	-2.9	3,615	-0.08%
2022/08/17	1	103.00	4	103.00	101.50	-3	3,524	-0.09%
2022/08/16	0	0.00	1	98.80	98.20	-1	3,431	-0.03%
2022/08/15	0	0.00	0.1	101.50	99.30	-0.1	3,400	0.00%
2022/08/12	9	101.50	6	101.42	100.50	3	3,352	0.09%
2022/08/11	3.1	95.98	19	98.02	100.00	-15.9	3,240	-0.49%
2022/08/10	7	92.50	8	93.24	93.50	-1	3,089	-0.03%
2022/08/09	3	87.97	6	88.87	89.80	-3	2,983	-0.10%
2022/08/08	4	87.68	9	88.70	88.70	-5	2,981	-0.17%
2022/08/05	2	87.30	7	87.63	87.60	-5	2,962	-0.17%
2022/08/02	3	85.30	2	85.40	85.00	1	2,971	0.03%
2022/08/01	2	87.30	3	87.33	87.20	-1	3,018	-0.03%
2022/07/28	0	0.00	1	84.90	84.50	-1	3,040	-0.03%
2022/07/25	2	86.55	2	86.85	86.70	0	3,107	0.00%
2022/07/22	2	88.05	2	87.75	86.30	0	3,126	0.00%
2022/07/21	3	86.33	1	86.00	87.30	2	3,115	0.06%
2022/07/20	3	85.87	2	86.70	85.30	1	3,100	0.03%
2022/07/18	2	84.30	1	84.80	84.90	1	3,139	0.03%
2022/07/15	3	82.93	2	83.45	84.10	1	3,123	0.03%
2022/07/14	1	78.70	4	78.88	80.70	-3	3,075	-0.10%
2022/07/13	5	81.80	0	0.00	81.70	5	2,987	0.17%
2022/07/12	2	82.35	2	81.40	81.50	0	2,915	0.00%
2022/07/11	0	0.00	1	82.30	84.00	-1	2,870	-0.03%
2022/07/08	1	80.90	0	0.00	80.90	1	2,792	0.04%
2022/07/06	6	76.48	1	78.20	75.60	5	2,683	0.19%
2022/07/05	6	79.22	5	79.68	80.40	1	2,618	0.04%
2022/07/04	3	80.40	2	78.55	77.50	1	2,530	0.04%
2022/07/01	3	84.93	2	81.90	81.40	1	2,407	0.04%
2022/06/30	5	88.86	1	95.30	90.40	4	2,245	0.18%
2022/06/29	0	0.00	1	99.50	98.60	-1	2,067	-0.05%
2022/06/24	1	100.50	0	0.00	99.10	1	2,254	0.04%
2022/06/23	2	99.05	0	0.00	99.00	2	2,264	0.09%
2022/06/22	2	100.50	0	0.00	100.00	2	2,345	0.09%
2022/06/21	0	0.00	5	103.50	104.00	-5	2,346	-0.21%
2022/06/20	1	102.00	0	0.00	100.00	1	2,365	0.04%
2022/06/16	3	108.50	0	0.00	107.00	3	2,355	0.13%
2022/06/02	2	111.25	2	112.50	113.50	0	2,738	0.00%
2022/06/01	0	0.00	1	113.50	112.00	-1	2,803	-0.04%
2022/05/31	2	109.75	5	112.10	112.00	-3	2,853	-0.11%
2022/05/30	1	109.00	5	108.80	108.50	-4	2,877	-0.14%
2022/05/26	0	0.00	1	105.50	104.00	-1	2,959	-0.03%
2022/05/24	2	103.50	0	0.00	102.50	2	3,118	0.06%
2022/05/20	2	105.00	2	105.00	105.00	0	3,266	0.00%
2022/05/19	0	0.00	1	104.50	105.50	-1	3,416	-0.03%
2022/05/17	0	0.00	1	106.00	106.50	-1	3,484	-0.03%
2022/05/10	0	0.00	1	100.50	103.50	-1	3,810	-0.03%
2022/05/09	1	103.00	0	0.00	101.50	1	3,974	0.03%
2022/05/05	1	107.50	0	0.00	108.00	1	4,117	0.02%
2022/05/04	6	107.42	1	107.50	107.00	5	4,158	0.12%
2022/05/03	0	0.00	1	104.50	106.00	-1	4,234	-0.02%
2022/04/29	0	0.00	2.7	103.24	105.50	-2.7	4,345	-0.06%
2022/04/28	3	100.83	0	0.00	100.50	3	4,422	0.07%
2022/04/27	3	99.13	0	99.30	101.50	3	4,493	0.07%
2022/04/26	8	101.56	1	102.00	101.50	7	4,616	0.15%
2022/04/25	0	0.00	2	102.00	102.00	-2	4,880	-0.04%
2022/04/22	2	109.00	0	0.00	108.00	2	5,088	0.04%
2022/04/21	0	0.00	1	110.00	110.00	-1	5,265	-0.02%
2022/04/19	0	0.00	1	113.50	112.50	-1	5,502	-0.02%
2022/04/12	0	0.00	7	110.79	111.50	-7	7,015	-0.10%
2022/04/11	3	111.67	3	114.00	111.00	0	7,102	0.00%
2022/04/08	0	0.00	2	116.50	116.50	-2	7,395	-0.03%
2022/04/07	2	115.50	6	117.17	114.50	-4	7,501	-0.05%
2022/04/01	0	0.00	2	117.50	118.50	-2	7,554	-0.03%
2022/03/31	4	119.25	3	119.33	118.00	1	7,563	0.01%
2022/03/30	4	121.00	6.3	120.46	121.00	-2.3	7,530	-0.03%
2022/03/29	5	119.40	7	120.79	120.00	-2	7,487	-0.03%
2022/03/28	3	116.50	1	117.00	117.00	2	7,422	0.03%
2022/03/25	2	121.50	10	120.25	119.00	-8	7,403	-0.11%
2022/03/24	0	0.00	1	116.00	117.50	-1	7,320	-0.01%
2022/03/23	0	0.00	1	116.50	117.50	-1	7,313	-0.01%
2022/03/21	3	116.33	0	0.00	117.00	3	7,313	0.04%
2022/03/18	3	114.17	1	114.50	114.00	2	7,295	0.03%
2022/03/17	3	116.83	0	0.00	117.00	3	7,270	0.04%
2022/03/16	3	117.50	2	113.75	113.50	1	7,203	0.01%
2022/03/15	0	0.00	5	109.00	109.00	-5	7,060	-0.07%
2022/03/14	0	0.00	1	114.00	114.50	-1	7,032	-0.01%
2022/03/10	4	115.00	0	0.00	114.00	4	7,165	0.06%
2022/03/08	8	112.50	0	0.00	111.00	8	7,147	0.11%
2022/03/07	2	113.75	0	0.00	113.50	2	7,120	0.03%
2022/03/04	11	118.55	1	119.00	118.50	10	7,044	0.14%
2022/03/03	5	119.50	2	118.50	121.50	3	6,998	0.04%
2022/03/02	3	118.67	0	0.00	119.00	3	6,961	0.04%
2022/02/25	0	0.00	1	116.00	116.00	-1	6,881	-0.01%
2022/02/24	2	117.75	3	117.00	117.50	-1	6,871	-0.01%
2022/02/23	1	120.50	2	120.75	121.00	-1	6,846	-0.01%
2022/02/22	6	119.75	0	0.00	119.00	6	6,830	0.09%
2022/02/21	11	122.50	3	122.83	123.50	8	6,770	0.12%
2022/02/18	6	126.33	1	126.00	127.00	5	6,704	0.07%
2022/02/17	0	0.00	0.2	130.50	128.50	-0.2	6,768	0.00%
2022/02/15	4	129.63	0	0.00	128.00	4	7,075	0.06%
2022/02/14	7	130.14	1	131.00	129.50	6	7,435	0.08%
2022/02/11	3	134.83	2	134.00	134.00	1	7,387	0.01%
2022/02/10	2	137.50	8	137.25	137.50	-6	7,309	-0.08%
2022/02/09	10	138.70	14	139.07	139.00	-4	7,183	-0.06%
2022/02/08	1	132.99	0	0.00	133.00	1	7,006	0.01%
2022/02/07	1	134.50	1	135.50	134.00	0	6,961	0.00%
2022/01/26	4	129.25	3	130.00	130.00	1	6,875	0.01%
2022/01/25	4	130.25	8	130.69	129.00	-4	6,925	-0.06%
2022/01/24	4	131.00	5	130.80	130.50	-1	6,927	-0.01%
2022/01/21	5	133.20	7	133.29	132.50	-2	6,883	-0.03%
2022/01/20	9	137.94	1	138.00	137.50	8	6,946	0.12%
2022/01/19	1	137.50	2	138.75	137.00	-1	6,916	-0.01%
2022/01/18	8	141.31	15	141.37	139.00	-7	6,853	-0.10%
2022/01/17	16	137.97	16	139.16	141.00	0	6,601	0.00%
2022/01/14	3	128.33	6	132.08	136.00	-3	6,415	-0.05%
2022/01/13	6	134.08	17	132.82	132.50	-11	6,266	-0.18%
2022/01/12	4	135.38	6	134.58	134.00	-2	6,152	-0.03%
2022/01/11	7	134.00	6	135.00	134.50	1	6,083	0.02%
2022/01/10	21	137.60	19	138.13	136.50	2	5,920	0.03%
2022/01/07	14	133.21	29	133.10	133.50	-15	5,443	-0.28%
2022/01/06	17	127.76	18	130.89	133.00	-1	5,078	-0.02%
2022/01/05	3	127.00	30	129.10	131.00	-27	4,843	-0.56%
2022/01/04	19	126.29	7	126.07	126.50	12	4,643	0.26%
2022/01/03	12	126.88	22	128.05	124.00	-10	4,567	-0.22%
2021/12/30	2	123.50	11	124.32	123.50	-9	4,268	-0.21%
2021/12/29	5	122.40	7	122.00	122.00	-2	4,210	-0.05%
2021/12/27	1	120.00	1	120.00	120.00	0	4,180	0.00%
2021/12/24	2	120.25	0	0.00	119.50	2	4,187	0.05%
2021/12/23	2	119.00	6	119.75	120.50	-4	4,220	-0.10%
2021/12/21	3	117.17	1	117.00	118.00	2	4,199	0.05%
2021/12/20	0	0.00	1	116.00	117.50	-1	4,208	-0.02%
2021/12/17	3	114.67	0	0.00	114.50	3	4,210	0.07%
2021/12/16	2	116.50	2	117.25	116.50	0	4,196	0.00%
2021/12/15	3	116.50	0	0.00	116.00	3	4,185	0.07%
2021/12/14	1	116.02	0	0.00	116.00	1	4,174	0.02%
2021/12/13	2	118.00	3	118.83	118.50	-1	4,157	-0.02%
2021/12/10	4	116.88	1	117.00	116.50	3	4,171	0.07%
2021/12/09	1	119.50	0	0.00	118.50	1	4,163	0.02%
2021/12/08	0	0.00	15	119.97	119.00	-15	4,143	-0.36%
2021/12/07	15	122.60	18	122.39	120.00	-3	4,113	-0.07%
2021/12/06	10	119.95	4	120.88	121.00	6	4,030	0.15%
2021/12/03	1	117.00	1	118.50	118.50	0	4,004	0.00%
2021/12/02	1	116.50	6	117.50	116.00	-5	4,092	-0.12%
2021/12/01	0	0.00	1	117.50	118.50	-1	4,115	-0.02%
2021/11/30	1	118.50	2	119.00	117.50	-1	4,150	-0.02%
2021/11/29	0	0.00	3.2	116.13	117.00	-3.2	4,220	-0.08%
2021/11/26	3	116.83	7	117.14	117.00	-4	4,270	-0.09%
2021/11/25	2	120.25	3	121.33	119.50	-1	4,280	-0.02%
2021/11/24	1	120.50	0	0.00	119.00	1	4,265	0.02%
2021/11/23	7	120.29	0	0.00	119.00	7	4,270	0.16%
2021/11/22	3	122.67	4	123.75	123.00	-1	4,222	-0.02%
2021/11/19	2	123.00	10	123.55	122.50	-8	4,192	-0.19%
2021/11/18	3.2	122.97	2	124.25	122.50	1.2	4,185	0.03%
2021/11/17	3	123.33	10	123.00	123.00	-7	4,166	-0.17%
2021/11/16	7	125.36	3	126.17	124.50	4	4,127	0.10%
2021/11/15	9	123.50	6	124.83	126.00	3	4,032	0.07%
2021/11/12	21	123.00	7	121.86	121.50	14	3,936	0.36%
2021/11/11	2	120.00	22	119.95	122.00	-20	3,788	-0.53%
2021/11/10	1	113.00	0	0.00	112.00	1	3,457	0.03%
2021/11/09	19	111.45	3	111.67	111.00	16	3,511	0.46%
2021/11/05	7	110.86	1.1	110.02	110.00	6	3,576	0.17%
2021/11/03	0	0.00	4	111.88	111.50	-4	3,626	-0.11%
2021/11/02	9	115.72	3.1	115.18	114.00	5.9	3,609	0.16%
2021/11/01	5.1	115.01	42	116.49	115.50	-37	3,553	-1.04%
2021/10/29	1.1	112.00	4	112.25	112.00	-2.9	3,691	-0.08%
2021/10/28	5	112.10	8	111.38	111.50	-3	3,691	-0.08%
2021/10/27	0	0.00	2	104.50	107.00	-2	3,713	-0.05%
2021/10/26	2	105.50	20	107.25	104.50	-18	3,798	-0.47%
2021/10/22	3	109.67	10	110.15	110.00	-7	3,809	-0.18%
2021/10/21	8	108.00	6	108.17	107.00	2	3,789	0.05%
2021/10/20	4	107.00	0	0.00	107.00	4	3,814	0.10%
2021/10/19	3	105.33	1	105.50	107.00	2	3,939	0.05%
2021/10/18	11	103.27	7	104.07	106.00	4	3,941	0.10%
2021/10/15	15	101.33	0	0.00	100.00	15	3,951	0.38%
2021/10/14	0	0.00	5	99.80	100.50	-5	3,969	-0.13%
2021/10/13	5	101.00	0	0.00	100.50	5	4,003	0.12%
2021/10/12	0	0.00	3	104.00	103.50	-3	4,032	-0.07%
2021/10/08	0	0.00	10	105.00	105.50	-10	4,160	-0.24%
2021/10/07	0	0.00	1	105.00	104.50	-1	4,260	-0.02%
2021/10/06	3	104.17	1	101.50	101.00	2	4,322	0.05%
2021/10/05	2	99.75	1	98.80	102.00	1	4,362	0.02%
2021/10/04	0	0.00	31	99.41	98.90	-31	4,437	-0.70%
2021/10/01	5	98.78	3	98.90	98.80	2	4,609	0.04%
2021/09/30	2	100.80	6	98.92	102.00	-4	4,627	-0.09%
2021/09/29	1	100.50	0	0.00	100.50	1	4,629	0.02%
2021/09/27	1	105.00	0	0.00	103.50	1	4,752	0.02%
2021/09/22	0	0.00	1	104.50	104.50	-1	5,032	-0.02%
2021/09/17	0	0.00	1	106.50	106.00	-1	5,299	-0.02%
2021/09/16	0	0.00	1	107.00	106.00	-1	5,464	-0.02%
2021/09/15	6	104.75	0	0.00	104.50	6	5,896	0.10%
2021/09/14	1	107.50	0	0.00	107.50	1	6,086	0.02%
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	7	106.00	0	0.00	106.00	7	7,162	0.10%
2021/09/07	14	111.71	6	111.08	110.00	8	7,208	0.11%
2021/09/06	14	110.68	0	0.00	108.50	14	7,176	0.20%
2021/09/03	4	113.25	2	113.25	112.50	2	7,164	0.03%
2021/09/02	4	112.63	1	113.50	112.50	3	7,164	0.04%
2021/09/01	14	105.54	13	107.04	111.50	1	7,129	0.01%
2021/08/30	2	105.50	0	0.00	105.50	2	7,350	0.03%
2021/08/27	3	106.00	2	106.25	105.50	1	7,380	0.01%
2021/08/26	2	108.25	0	0.00	107.00	2	7,448	0.03%
2021/08/25	3	109.00	3	109.83	109.50	0	7,551	0.00%
2021/08/24	7	106.36	7	107.79	108.00	0	7,838	0.00%
2021/08/23	1	105.00	3	105.50	106.00	-2	7,861	-0.03%
2021/08/20	5	100.40	3	101.50	102.00	2	7,914	0.03%
2021/08/19	1	103.00	0	0.00	102.00	1	7,968	0.01%
2021/08/18	3	100.07	2	100.50	107.00	1	8,134	0.01%
2021/08/17	0	0.00	1	106.00	102.50	-1	8,127	-0.01%
2021/08/16	5	109.30	12	110.00	109.50	-7	8,144	-0.09%
2021/08/13	20	113.65	36	112.06	111.00	-16	8,097	-0.20%
2021/08/12	2	117.00	0	0.00	117.00	2	8,092	0.02%
2021/08/11	7	118.71	4	120.25	118.00	3	8,208	0.04%
2021/08/10	8	119.63	20	119.70	120.00	-12	8,211	-0.15%
2021/08/09	7	120.79	1	122.00	120.00	6	8,233	0.07%
2021/08/06	10	123.30	0	0.00	123.00	10	8,216	0.12%
2021/08/05	2	124.25	5	126.10	126.00	-3	8,254	-0.04%
2021/08/04	25	129.14	9.1	127.15	125.50	15.9	8,356	0.19%
2021/08/03	2	129.50	3	128.33	131.00	-1	8,215	-0.01%
2021/08/02	9.1	128.95	2.1	128.97	128.50	7	8,175	0.09%
2021/07/30	24	125.52	28	125.45	125.00	-4	8,088	-0.05%
2021/07/29	0	0.00	2	120.75	122.00	-2	8,037	-0.02%
2021/07/28	2	117.50	18	119.58	118.00	-16	8,142	-0.20%
2021/07/27	18	125.14	0	0.00	122.00	18	8,186	0.22%
2021/07/26	1	126.00	2	125.00	124.50	-1	8,215	-0.01%
2021/07/23	17	125.09	3	124.83	123.50	14	8,175	0.17%
2021/07/22	25	122.90	3	121.83	122.50	22	8,046	0.27%
2021/07/21	4	119.63	1	118.00	118.00	3	8,071	0.04%
2021/07/20	1	121.00	12.6	123.33	120.50	-11.6	8,046	-0.14%
2021/07/19	4	126.00	12	126.46	126.00	-8	8,033	-0.10%
2021/07/16	29	126.84	27	126.26	126.00	2	8,058	0.02%
2021/07/15	34.1	126.02	12	125.79	125.50	22.1	8,200	0.27%
2021/07/14	42	124.46	82.3	126.06	127.00	-40.3	8,309	-0.48%
2021/07/13	6	125.00	7	125.21	123.50	-1	8,366	-0.01%
2021/07/12	3	122.33	6	122.17	122.50	-3	8,309	-0.04%
2021/07/09	10	123.70	4	122.25	122.50	6	8,241	0.07%
2021/07/08	0	0.00	13	127.08	127.00	-13	8,295	-0.16%
2021/07/07	1	123.00	2	122.00	122.00	-1	8,212	-0.01%
2021/07/06	5	123.50	19	122.42	122.00	-14	8,262	-0.17%
2021/07/05	12	121.58	7	123.43	124.00	5	8,290	0.06%
2021/07/02	12	120.88	3.2	120.63	121.50	8.8	8,352	0.11%
2021/07/01	3	119.00	0	0.00	118.50	3	8,579	0.03%
2021/06/30	9	121.39	2	121.00	121.00	7	8,565	0.08%
2021/06/29	4	121.75	3	122.17	121.50	1	8,529	0.01%
2021/06/28	21	123.09	6.1	121.70	121.00	14.9	8,420	0.18%
2021/06/25	38	129.34	8	129.13	127.50	30	8,186	0.37%
2021/06/24	18.3	133.71	20	136.08	132.50	-1.7	8,043	-0.02%
2021/06/23	16	130.06	23	130.30	130.50	-7	7,640	-0.09%
2021/06/22	1	129.50	6	129.50	128.50	-5	7,450	-0.07%
2021/06/21	4	128.38	21.1	129.83	127.50	-17.1	7,311	-0.23%
2021/06/18	10.1	128.10	1	128.00	127.50	9.1	7,157	0.13%
2021/06/17	22	128.66	21	128.00	128.50	1	7,071	0.01%
2021/06/16	0	0.00	1.1	122.98	122.50	-1.1	6,686	-0.02%
2021/06/15	16	119.06	17	120.91	121.00	-1	6,730	-0.01%
2021/06/11	2.1	120.50	4	120.90	120.50	-2	6,792	-0.03%
2021/06/10	4	122.75	7	123.86	122.00	-3	6,833	-0.04%
2021/06/09	1	123.00	2	121.51	122.00	-1	6,843	-0.01%
2021/06/08	16	124.25	10.1	124.25	123.50	6	6,828	0.09%
2021/06/07	1	124.47	8.1	121.76	125.00	-7.1	6,699	-0.11%
2021/06/04	0	0.00	2	120.00	120.00	-2	6,581	-0.03%
2021/06/03	2	121.00	8	122.00	122.00	-6	6,698	-0.09%
2021/06/02	3.1	121.00	5	121.00	121.00	-2	6,697	-0.03%
2021/06/01	10	122.05	14	123.61	121.50	-4	6,701	-0.06%
2021/05/31	2	118.50	2	119.50	119.00	0	6,484	0.00%
2021/05/28	2	117.50	16.1	117.60	117.50	-14.1	6,506	-0.22%
2021/05/27	0	0.00	2	118.50	116.00	-2	6,455	-0.03%
2021/05/26	3	117.17	4	116.75	117.00	-1	6,384	-0.02%
2021/05/25	2	112.00	2	112.50	112.50	0	6,244	0.00%
2021/05/24	2	111.00	7	110.14	111.50	-5	6,239	-0.08%
2021/05/19	6	108.17	8	107.31	108.00	-2	6,218	-0.03%
2021/05/18	1	101.00	3	99.13	102.00	-2	6,172	-0.03%
2021/05/17	0	0.00	3	95.13	93.50	-3	6,196	-0.05%
2021/05/14	5	99.52	3	98.60	98.70	2	6,211	0.03%
2021/05/13	13	97.68	1	99.00	97.70	12	6,207	0.19%
2021/05/12	1	106.00	10	100.39	97.30	-9	6,162	-0.15%
2021/05/11	3	106.83	5	106.50	105.50	-2	6,169	-0.03%
2021/05/10	1	116.50	0	0.00	114.00	1	6,129	0.02%
2021/05/07	9	116.61	10	115.35	118.00	-1	6,122	-0.02%
2021/05/06	4	111.63	8	111.56	112.00	-4	6,037	-0.07%
2021/05/05	8	111.75	5	107.80	107.00	3	5,954	0.05%
2021/05/04	3	105.67	7	106.14	107.00	-4	5,847	-0.07%
2021/05/03	10	113.05	4	111.63	110.50	6	5,799	0.10%
2021/04/29	1	116.00	2	115.00	116.00	-1	5,796	-0.02%
2021/04/28	0	0.00	1	114.00	115.00	-1	5,791	-0.02%
2021/04/27	9	114.67	1	115.50	114.50	8	5,820	0.14%
2021/04/26	2	118.25	2	118.75	118.00	0	5,753	0.00%
2021/04/23	3	117.33	4	118.25	118.00	-1	5,735	-0.02%
2021/04/22	6	117.83	4	116.75	116.50	2	5,729	0.03%
2021/04/21	29	119.19	3.1	119.34	117.00	25.9	5,690	0.46%
2021/04/20	16.1	125.86	10.2	125.77	122.50	5.9	5,526	0.11%
2021/04/19	12	123.13	11.5	122.38	123.50	0.5	5,329	0.01%
2021/04/16	9	117.22	5	118.10	117.50	4	5,203	0.08%
2021/04/15	3	116.50	1	116.50	117.50	2	5,313	0.04%
2021/04/14	17	117.62	12	115.83	117.00	5	5,388	0.09%
2021/04/13	6	115.50	5	115.90	113.00	1	5,436	0.02%
2021/04/12	10	120.55	2	117.75	118.00	8	5,490	0.15%
2021/04/09	3	121.67	3.1	121.66	121.50	-0.1	5,700	0.00%
2021/04/08	9	125.22	23	124.67	124.00	-14	5,746	-0.24%
2021/04/07	23	123.17	27.2	123.91	125.50	-4.2	5,607	-0.07%
2021/04/06	3	115.67	17	116.47	118.50	-14	5,365	-0.26%
2021/04/01	2	114.75	14	116.71	115.00	-12	5,345	-0.22%
2021/03/31	4	117.00	7	119.50	117.00	-3	5,309	-0.06%
2021/03/30	1	117.00	1	117.51	118.00	0	5,295	0.00%
2021/03/29	1	117.00	15	117.17	117.00	-14	5,342	-0.26%
2021/03/26	3	117.33	1	116.50	117.00	2	5,360	0.04%
2021/03/25	13	114.96	1	114.50	114.50	12	5,354	0.22%
2021/03/24	1	115.50	0.2	114.50	115.00	0.8	5,348	0.01%
2021/03/23	14	116.04	6	117.58	116.00	8	5,345	0.15%
2021/03/22	6	119.08	0.2	118.50	118.50	5.8	5,314	0.11%
2021/03/19	11.1	119.55	2	120.25	120.50	9.1	5,278	0.17%
2021/03/18	20.6	117.38	10	118.45	120.00	10.6	5,177	0.21%
2021/03/17	10	117.65	6.3	118.16	118.50	3.8	5,196	0.07%
2021/03/16	6	114.17	3.3	113.85	115.50	2.7	5,119	0.05%
2021/03/15	16	112.66	12	113.88	113.00	4	5,095	0.08%
2021/03/12	4	109.75	0	0.00	110.00	4	5,064	0.08%
2021/03/11	4	109.38	0	0.00	110.00	4	5,170	0.08%
2021/03/10	1	108.00	5	106.90	107.50	-4	5,255	-0.08%
2021/03/09	2	104.50	3.1	104.02	103.50	-1.1	5,374	-0.02%
2021/03/08	2	112.25	1	110.00	109.00	1	5,444	0.02%
2021/03/05	6.5	112.15	2	112.75	113.50	4.5	5,425	0.08%
2021/03/04	12	114.75	0	0.00	112.50	12	5,420	0.22%
2021/03/03	7.3	114.02	2	115.00	115.00	5.3	5,424	0.10%
2021/03/02	2	117.75	0	0.00	115.50	2	5,381	0.04%
2021/02/26	0	0.00	2	116.00	116.50	-2	5,440	-0.04%
2021/02/25	2.1	117.00	3	115.50	115.50	-0.9	5,503	-0.02%
2021/02/24	2	118.25	0	0.00	117.00	2	5,618	0.04%
2021/02/23	2.1	118.33	0	0.00	119.00	2.1	5,604	0.04%
2021/02/22	2	120.00	0	0.00	120.50	2	5,616	0.04%
2021/02/19	4	121.25	0	0.00	122.00	4	5,704	0.07%
2021/02/18	4	117.00	2	117.75	119.50	2	5,716	0.03%
2021/02/17	5.4	118.89	0	0.00	118.50	5.4	5,699	0.09%
2021/02/05	2	121.75	0	0.00	121.00	2	5,671	0.04%
2021/02/04	0	0.00	1	125.00	124.50	-1	5,672	-0.02%
2021/02/03	1	125.50	1	126.00	126.00	0	5,729	0.00%
2021/02/02	7	127.86	11.5	130.29	125.50	-4.5	5,873	-0.08%
2021/02/01	1	127.50	1	127.50	127.50	0	5,802	0.00%
2021/01/29	1	125.50	1	124.50	124.50	0	5,839	0.00%
2021/01/28	1	123.50	2	124.50	125.50	-1	6,007	-0.02%
2021/01/26	0.2	124.50	5	123.50	124.00	-4.8	6,329	-0.08%
2021/01/25	1	128.00	1.2	127.58	127.50	-0.2	6,517	0.00%
2021/01/22	10	125.00	16.1	126.26	127.00	-6.1	6,545	-0.09%
2021/01/21	1	124.50	2	124.00	122.50	-1	6,574	-0.02%
2021/01/20	18	124.44	4	124.25	122.50	14	6,663	0.21%
2021/01/19	0	0.00	11	121.77	122.00	-11	6,615	-0.17%
2021/01/18	3.1	121.52	0	0.00	123.00	3.1	6,655	0.05%
2021/01/15	17	123.38	6	122.50	122.00	11	6,674	0.16%
2021/01/14	1	124.00	0	0.00	125.50	1	6,650	0.02%
2021/01/13	0	0.00	3.1	124.51	124.00	-3.1	6,665	-0.05%
2021/01/12	2	123.25	0	0.00	121.50	2	6,712	0.03%
2021/01/11	13	123.42	4	123.00	124.50	9	6,724	0.13%
2021/01/08	7	123.64	2	123.50	123.50	5	6,696	0.07%
2021/01/07	4.1	129.74	2	128.00	128.50	2.1	6,583	0.03%
2021/01/06	7	134.21	3	134.33	131.00	4	6,497	0.06%
2021/01/05	5	134.90	1.2	134.92	134.50	3.8	6,302	0.06%
2021/01/04	14	133.18	20.2	134.69	138.00	-6.2	6,198	-0.10%
2020/12/31	6	128.67	6	128.00	129.00	0	5,903	0.00%
2020/12/30	3	124.83	3	125.00	125.00	0	5,794	0.00%
2020/12/29	0	0.00	1	125.00	125.00	-1	5,794	-0.02%
2020/12/28	4	124.63	3	125.17	126.50	1	5,784	0.02%
2020/12/25	1	123.00	0	0.00	123.00	1	5,836	0.02%
2020/12/24	1	124.50	4	124.13	124.00	-3	5,879	-0.05%
2020/12/23	3	126.00	12	125.96	125.50	-9	5,929	-0.15%
2020/12/22	2	123.25	4	123.25	122.00	-2	5,968	-0.03%
2020/12/21	1.1	121.45	7	121.79	122.50	-5.9	6,068	-0.10%
2020/12/18	2.1	124.79	2	125.25	124.50	0.1	6,208	0.00%
2020/12/17	5	124.80	7	125.50	124.50	-2	6,294	-0.03%
2020/12/16	9	125.33	4	124.25	125.50	5	6,325	0.08%
2020/12/15	6.1	122.16	4	122.13	120.00	2.1	6,328	0.03%
2020/12/14	1	122.50	3	122.17	123.00	-2	6,318	-0.03%
2020/12/11	12.4	122.20	2	120.79	121.50	10.3	6,331	0.16%
2020/12/10	1.1	126.07	1	128.00	128.50	0.1	6,286	0.00%
2020/12/09	4.1	127.88	7	128.50	128.00	-2.9	6,300	-0.05%
2020/12/08	2.1	127.95	1	127.50	127.50	1.1	6,282	0.02%
2020/12/07	10.1	127.07	5	127.60	126.50	5.1	6,300	0.08%
2020/12/04	13	131.46	9.2	131.33	131.50	3.8	6,201	0.06%
2020/12/03	10.1	129.10	11	129.55	128.50	-0.9	6,161	-0.01%
2020/12/02	34.1	126.69	32	127.84	129.50	2.1	6,071	0.03%
2020/12/01	6	123.42	4	123.13	124.00	2	5,958	0.03%
2020/11/30	5.5	123.73	3	123.00	122.00	2.5	5,956	0.04%
2020/11/27	7	121.21	3	121.50	121.50	4	5,926	0.07%
2020/11/26	5	117.50	2.1	117.21	118.50	2.9	5,973	0.05%
2020/11/25	1	115.50	1.6	116.61	115.00	-0.6	5,985	-0.01%
2020/11/24	3	119.50	0	121.00	118.50	3	5,963	0.05%
2020/11/23	5	121.70	7	122.36	121.00	-2	5,936	-0.03%
2020/11/20	3	117.83	3	116.83	118.00	0	5,872	0.00%
2020/11/19	0	0.00	10	117.50	118.00	-10	5,907	-0.17%
2020/11/18	2	119.25	8	118.94	116.50	-6	5,959	-0.10%
2020/11/17	3	116.17	3	116.50	115.50	0	5,992	0.00%
2020/11/16	1	116.50	4	116.63	116.50	-3	6,150	-0.05%
2020/11/13	2	115.00	0	0.00	115.00	2	6,150	0.03%
2020/11/12	1	115.50	3	114.17	113.00	-2	6,165	-0.03%
2020/11/11	14	112.46	1	113.50	113.50	13	6,200	0.21%
2020/11/10	4	110.75	5	111.20	111.50	-1	6,229	-0.02%
2020/11/09	5	109.30	6	110.08	108.50	-1	6,155	-0.02%
2020/11/06	6	109.25	4	108.25	109.00	2	6,121	0.03%
2020/11/05	23	110.07	10	109.30	109.50	13	6,125	0.21%
2020/11/04	8	105.88	19	106.39	107.00	-11	6,024	-0.18%
2020/11/03	12	103.88	13	103.23	102.50	-1	6,051	-0.02%
2020/11/02	3	101.50	12	100.85	103.00	-9	6,219	-0.14%
2020/10/30	3	95.67	5	94.72	94.00	-2	6,125	-0.03%
2020/10/29	9	97.66	6	96.48	98.20	3	6,200	0.05%
2020/10/28	5	104.20	5	106.40	102.00	0	6,242	0.00%
2020/10/27	1	103.00	0	0.00	103.50	1	6,455	0.02%
2020/10/26	5	103.90	5	103.40	102.50	0	6,551	0.00%
2020/10/23	0	0.00	3	104.50	106.00	-3	6,653	-0.05%
2020/10/21	4	105.38	3	104.83	104.00	1	7,232	0.01%
2020/10/20	1	103.50	0	0.00	104.00	1	7,524	0.01%
2020/10/19	2	103.50	6	104.33	105.00	-4	7,543	-0.05%
2020/10/16	11	102.00	0	0.00	100.00	11	7,669	0.14%
2020/10/15	1	102.00	0	0.00	101.00	1	7,813	0.01%
2020/10/14	0	0.00	3	103.00	102.00	-3	8,008	-0.04%
2020/10/12	2	104.50	0	0.00	102.50	2	8,285	0.02%
2020/10/08	1	103.50	0	0.00	103.00	1	8,359	0.01%
2020/10/07	2	103.00	0	0.00	103.50	2	8,523	0.02%
2020/10/06	1	105.00	0	0.00	105.00	1	8,631	0.01%
2020/09/30	0	0.00	1	103.00	104.00	-1	8,985	-0.01%
2020/09/29	1	100.00	0	0.00	100.00	1	9,062	0.01%
2020/09/28	12	103.71	10	103.60	104.00	2	9,246	0.02%
2020/09/25	1	106.00	7	101.93	101.00	-6	9,398	-0.06%
2020/09/24	11	104.95	15	105.33	104.50	-4	9,360	-0.04%
2020/09/23	7	111.14	18	111.03	110.50	-11	9,338	-0.12%
2020/09/22	10	114.90	6	114.00	113.50	4	9,371	0.04%
2020/09/21	9	121.39	6	119.00	119.00	3	9,553	0.03%
2020/09/18	7	124.43	6	123.50	124.00	1	9,579	0.01%
2020/09/17	1	121.50	1	122.00	121.00	0	9,684	0.00%
2020/09/16	2	122.00	4	123.88	120.00	-2	9,909	-0.02%
2020/09/15	4	123.63	0	0.00	122.00	4	10,093	0.04%
2020/09/14	0	0.00	3	123.33	123.50	-3	10,728	-0.03%
2020/09/10	0	0.00	5	121.30	119.00	-5	11,142	-0.04%
2020/09/09	2	119.00	0	0.00	119.50	2	11,181	0.02%
2020/09/08	3	118.67	0	0.00	118.00	3	11,265	0.03%
2020/09/07	4	122.38	4	121.25	119.50	0	11,292	0.00%
2020/09/04	1	120.00	1	122.50	123.50	0	11,363	0.00%
2020/09/03	1	120.50	4	122.00	120.50	-3	11,330	-0.03%
2020/09/02	3	121.67	0	0.00	119.50	3	11,524	0.03%
2020/09/01	2	118.00	2	118.50	119.50	0	11,532	0.00%
2020/08/31	2	117.75	2	118.25	119.00	0	11,530	0.00%
2020/08/28	13	119.50	1	122.00	119.50	12	11,875	0.10%
2020/08/27	0	0.00	1	122.50	120.00	-1	11,921	-0.01%
2020/08/26	0	0.00	1	120.00	121.00	-1	12,008	-0.01%
2020/08/25	11	125.27	7	124.50	124.50	4	12,059	0.03%
2020/08/24	6	122.00	1	121.00	122.50	5	12,159	0.04%
2020/08/21	12	119.92	12	118.50	119.00	0	12,257	0.00%
2020/08/20	7	119.36	8	120.31	119.00	-1	12,317	-0.01%
2020/08/19	12	134.92	2	136.00	132.00	10	12,401	0.08%
2020/08/18	3	135.00	4	136.63	135.00	-1	12,520	-0.01%
2020/08/17	7	137.36	11	136.82	136.50	-4	12,700	-0.03%
2020/08/14	3	134.67	8	134.38	135.50	-5	12,986	-0.04%
2020/08/13	7	132.50	3	134.67	130.50	4	13,286	0.03%
2020/08/12	2	131.50	4	131.13	131.50	-2	13,554	-0.01%
2020/08/11	11	131.36	8	132.81	130.50	3	13,753	0.02%
2020/08/10	10	132.55	1	134.50	132.50	9	14,005	0.06%
2020/08/07	12	138.63	6	139.25	138.00	6	14,014	0.04%
2020/08/06	17	142.15	25	141.64	141.00	-8	14,069	-0.06%
2020/08/05	8	132.44	2	132.00	132.00	6	13,832	0.04%
2020/08/04	3	130.67	14	133.75	135.50	-11	13,875	-0.08%
2020/08/03	7	131.07	1	130.50	129.00	6	14,105	0.04%
2020/07/31	3	130.17	8	133.94	134.50	-5	14,435	-0.03%
2020/07/30	4	124.50	0	0.00	124.50	4	14,296	0.03%
2020/07/29	3	125.33	2	124.50	124.00	1	14,243	0.01%
2020/07/28	17	128.41	14	128.18	127.50	3	14,123	0.02%
2020/07/27	19	133.34	27	129.22	126.50	-8	13,939	-0.06%
2020/07/24	37	138.85	18	141.28	134.50	19	13,648	0.14%
2020/07/23	11	149.14	4	148.50	148.50	7	13,462	0.05%
2020/07/22	8	149.63	12	149.25	146.50	-4	13,540	-0.03%
2020/07/21	17	146.18	22	144.89	145.00	-5	13,434	-0.04%
2020/07/20	19	143.26	18	144.31	147.00	1	13,443	0.01%
2020/07/17	2	139.00	15	143.40	140.50	-13	13,369	-0.10%
2020/07/16	8	137.00	0	0.00	135.50	8	13,413	0.06%
2020/07/15	17	141.21	13	141.18	138.50	4	13,521	0.03%
2020/07/14	10	148.15	10	145.30	143.00	0	13,658	0.00%
2020/07/13	10	142.70	11	145.09	142.50	-1	13,714	-0.01%
2020/07/10	14	138.93	13	140.31	139.00	1	13,873	0.01%
2020/07/09	25	143.78	37	144.08	144.00	-12	14,044	-0.09%
2020/07/08	13	139.27	16	139.56	138.50	-3	14,086	-0.02%
2020/07/07	17	139.85	8	140.00	135.50	9	14,123	0.06%
2020/07/06	12	138.50	14	134.43	141.50	-2	14,040	-0.01%
2020/07/03	18	129.42	17	129.32	129.50	1	14,054	0.01%
2020/07/02	10	128.90	5	128.80	129.00	5	14,219	0.04%
2020/07/01	10	130.95	6	132.75	129.50	4	14,228	0.03%
2020/06/30	14	130.71	22	131.34	130.00	-8	14,122	-0.06%
2020/06/29	12	126.21	3	127.50	125.00	9	13,947	0.06%
2020/06/24	6	130.50	9	130.94	130.00	-3	13,953	-0.02%
2020/06/23	12	128.08	9	129.06	131.50	3	14,096	0.02%
2020/06/22	13	126.23	15	127.30	126.00	-2	14,008	-0.01%
2020/06/19	50	128.93	44	129.64	124.50	6	13,904	0.04%
2020/06/18	6	122.58	37	124.53	125.50	-31	13,283	-0.23%
2020/06/17	5	115.40	4	116.37	114.50	1	12,929	0.01%
2020/06/16	9	114.83	7	115.64	115.00	2	13,007	0.02%
2020/06/15	16.2	116.56	12	118.33	113.50	4.2	12,999	0.03%
2020/06/12	6.1	114.37	11	114.23	117.00	-4.9	12,974	-0.04%
2020/06/11	19	119.61	18	118.81	116.50	1	12,975	0.01%
2020/06/10	5	119.20	0	0.00	117.50	5	12,897	0.04%
2020/06/09	27.3	121.77	17	121.06	119.00	10.3	12,922	0.08%
2020/06/08	12	121.04	7	119.43	119.00	5	12,756	0.04%
2020/06/05	17	120.41	20	121.23	120.00	-3	12,754	-0.02%
2020/06/04	31.1	119.34	39	119.42	120.00	-8	12,691	-0.06%
2020/06/03	13	114.65	15	114.33	114.00	-2	12,381	-0.02%
2020/06/02	15	114.73	8	114.75	112.50	7	12,366	0.06%
2020/06/01	14	114.36	14	114.71	113.00	0	12,409	0.00%
2020/05/29	18	111.75	18	113.19	114.50	0	12,404	0.00%
2020/05/28	24	115.44	23	115.93	114.00	1	12,423	0.01%
2020/05/27	19	117.42	12	119.00	116.50	7	12,381	0.06%
2020/05/26	21	119.76	27	121.43	123.50	-6	12,251	-0.05%
2020/05/25	25	120.54	22	118.55	119.00	3	12,106	0.02%
2020/05/22	36	120.96	18	121.25	116.50	18	11,952	0.15%
2020/05/21	34	122.85	47	122.72	124.00	-13	11,722	-0.11%
2020/05/20	38	113.68	53.3	113.95	117.00	-15.3	11,378	-0.13%
2020/05/19	21	109.19	31	109.45	110.00	-10	11,042	-0.09%
2020/05/18	17	103.71	24	104.04	103.00	-7	10,809	-0.06%
2020/05/15	17	99.69	31	102.04	105.00	-14	10,827	-0.13%
2020/05/14	13	98.52	17	98.45	96.50	-4	10,511	-0.04%
2020/05/13	38	99.82	10	100.21	98.40	28	10,449	0.27%
2020/05/12	11	103.18	3	103.17	104.00	8	10,347	0.08%
2020/05/11	1	103.50	6	102.42	101.00	-5	10,300	-0.05%
2020/05/08	11	101.19	18	102.17	100.50	-7	10,162	-0.07%
2020/05/07	23	98.20	18	98.80	101.50	5	9,789	0.05%
2020/05/06	0	0.00	13	91.85	92.70	-13	9,386	-0.14%
2020/05/05	6	89.78	1	90.50	88.60	5	9,305	0.05%
2020/05/04	4	88.55	1	89.00	89.00	3	9,311	0.03%
2020/04/30	2	90.15	2	90.90	90.50	0	9,313	0.00%
2020/04/29	11	90.61	18	90.33	90.30	-7	9,302	-0.08%
2020/04/28	10	90.31	0	0.00	90.00	10	9,320	0.11%
2020/04/27	3	90.77	6	90.70	92.00	-3	9,225	-0.03%
2020/04/24	4	88.43	1	88.10	88.00	3	9,086	0.03%
2020/04/23	9	88.13	10	88.23	87.70	-1	9,035	-0.01%
2020/04/22	9	87.47	9	87.81	88.70	0	8,902	0.00%
2020/04/21	18	90.50	7	90.39	89.20	11	8,804	0.13%
2020/04/20	4	88.85	12	89.43	90.20	-8	8,661	-0.09%
2020/04/17	16	89.58	4	89.95	87.30	12	8,547	0.14%
2020/04/16	21	88.55	20	87.72	86.50	1	8,339	0.01%
2020/04/15	15	87.61	23	88.19	84.50	-8	8,184	-0.10%
2020/04/14	26	82.29	32	82.78	86.00	-6	7,972	-0.08%
2020/04/13	19	78.17	37	78.83	78.20	-18	7,791	-0.23%
2020/04/10	10	77.00	6	76.87	76.00	4	7,578	0.05%
2020/04/09	28	77.79	25	77.77	76.00	3	7,619	0.04%
2020/04/08	34	78.17	5.5	77.84	77.70	28.5	7,540	0.38%
2020/04/07	9	78.59	6	78.73	78.70	3	7,374	0.04%
2020/04/06	3	71.30	5	72.90	73.90	-2	7,322	-0.03%
2020/04/01	0	0.00	4	70.38	71.00	-4	7,290	-0.05%
2020/03/31	4	70.05	0	0.00	69.10	4	7,274	0.05%
2020/03/30	3	68.30	9	67.97	69.50	-6	7,220	-0.08%
2020/03/27	38	71.79	36	71.01	69.20	2	7,209	0.03%
2020/03/26	4	67.48	14	69.36	71.00	-10	7,219	-0.14%
2020/03/25	7	68.81	24	67.77	69.50	-17	7,200	-0.24%
2020/03/24	12.5	62.82	5	62.32	63.20	7.5	7,195	0.10%
2020/03/23	5	56.58	14	55.85	57.50	-9	7,182	-0.13%
2020/03/20	8	58.63	6	59.90	57.30	2	7,242	0.03%
2020/03/19	7	55.31	7	55.63	55.30	0	7,162	0.00%
2020/03/18	23	64.80	4	63.73	61.40	19	7,198	0.26%
2020/03/17	2	66.50	7	68.43	64.80	-5	7,168	-0.07%
2020/03/16	2	72.10	1	74.30	69.80	1	7,172	0.01%
2020/03/13	5	73.04	23	73.19	75.80	-18	7,254	-0.25%
2020/03/12	12	82.89	11	83.43	81.10	1	7,460	0.01%
2020/03/11	6	90.08	6.2	91.21	90.00	-0.2	7,486	0.00%
2020/03/10	11	88.50	11	86.62	89.00	0	7,626	0.00%
2020/03/09	7	88.63	30	88.44	87.30	-23	7,609	-0.30%
2020/03/06	4	92.75	7	93.33	92.30	-3	7,687	-0.04%
2020/03/05	45	94.29	19	94.27	92.10	26	7,712	0.34%
2020/03/04	11	94.22	2	94.30	93.10	9	7,659	0.12%
2020/03/03	4	95.43	15	95.78	97.00	-11	7,837	-0.14%
2020/03/02	32	90.25	10	89.03	88.80	22	7,769	0.28%
2020/02/27	5	95.64	4	94.90	93.30	1	7,822	0.01%
2020/02/26	13	99.97	6	100.13	96.50	7	8,113	0.09%
2020/02/25	13	104.00	13	105.35	104.00	0	8,522	0.00%
2020/02/21	19	106.24	16	106.09	105.50	3	9,085	0.03%
2020/02/20	6	109.83	10	108.50	108.00	-4	9,142	-0.04%
2020/02/19	13	109.88	22	109.09	110.50	-9	9,216	-0.10%
2020/02/18	24	109.73	34	109.93	109.00	-10	9,281	-0.11%
2020/02/17	2	103.00	2	102.75	103.00	0	9,100	0.00%
2020/02/14	35	102.26	15	102.27	101.50	20	9,128	0.22%
2020/02/13	2	101.25	5	100.90	102.00	-3	9,198	-0.03%
2020/02/12	17	99.69	3	99.57	100.00	14	9,111	0.15%
2020/02/11	2	96.95	8	97.08	97.60	-6	9,096	-0.07%
2020/02/10	1	92.30	1	92.80	95.50	0	9,235	0.00%
2020/02/07	6	96.82	6	96.08	96.00	0	9,349	0.00%
2020/02/06	4	97.05	13	97.61	97.10	-9	9,485	-0.09%
2020/02/05	3	98.47	1	99.50	99.00	2	9,511	0.02%
2020/02/04	7	99.87	0	0.00	100.00	7	9,683	0.07%
2020/02/03	7	93.61	4	97.25	97.20	3	9,800	0.03%
2020/01/31	13	99.85	13	100.44	99.80	0	10,004	0.00%
2020/01/30	14	103.96	0	0.00	103.50	14	10,358	0.14%
2020/01/20	10	115.40	11	115.50	114.50	-1	10,612	-0.01%
2020/01/17	8	114.06	1	114.50	113.00	7	11,359	0.06%
2020/01/16	23	114.65	8	113.94	113.50	15	12,015	0.12%
2020/01/15	9	116.94	14	117.57	116.00	-5	12,587	-0.04%
2020/01/14	23	119.52	23	119.63	118.00	0	12,688	0.00%
2020/01/13	8	113.94	13	115.73	116.50	-5	12,599	-0.04%
2020/01/10	7	109.50	11	111.36	112.00	-4	12,586	-0.03%
2020/01/09	15	111.97	11	112.45	112.50	4	12,537	0.03%
2020/01/08	20	111.15	10	110.10	109.00	10	12,484	0.08%
2020/01/07	14	116.43	13	113.81	113.50	1	12,440	0.01%
2020/01/06	18	122.75	15	121.00	121.00	3	12,421	0.02%
2020/01/03	9	122.56	25	124.36	121.00	-16	12,397	-0.13%
2020/01/02	1	116.50	3	117.50	118.00	-2	12,227	-0.02%
2019/12/31	1	116.00	4	116.63	117.00	-3	12,227	-0.02%
2019/12/30	1	116.50	9	115.72	115.50	-8	12,238	-0.07%
2019/12/27	8	111.00	16	111.31	111.50	-8	12,064	-0.07%
2019/12/26	6	109.00	6	108.50	108.50	0	12,027	0.00%
2019/12/25	2	107.50	1	107.00	108.00	1	12,041	0.01%
2019/12/24	14	108.54	52	108.87	109.00	-38	12,099	-0.31%
2019/12/23	32	107.03	14	107.14	107.50	18	12,070	0.15%
2019/12/20	3	117.17	4	119.00	113.00	-1	11,808	-0.01%
2019/12/19	10	115.70	16	116.81	117.50	-6	11,763	-0.05%
2019/12/18	3	112.83	1	116.00	112.50	2	11,718	0.02%
2019/12/17	3	115.33	5	116.30	117.50	-2	11,857	-0.02%
2019/12/16	0	0.00	8	113.06	113.50	-8	11,872	-0.07%
2019/12/13	6	109.25	3	109.67	111.00	3	12,080	0.02%
2019/12/12	15	110.03	6	108.75	108.50	9	12,109	0.07%
2019/12/11	8	110.38	7	111.00	111.00	1	12,067	0.01%
2019/12/10	8	111.25	9	111.44	112.50	-1	11,987	-0.01%
2019/12/09	33	114.45	39	111.62	108.00	-6	11,842	-0.05%
2019/12/06	2	114.50	9	114.56	116.00	-7	11,650	-0.06%
2019/12/05	13	113.42	7	114.07	113.00	6	11,643	0.05%
2019/12/04	3	111.50	1	112.00	112.00	2	11,571	0.02%
2019/12/03	6	112.50	9	112.00	110.50	-3	11,796	-0.03%
2019/12/02	6	108.67	2	109.25	109.00	4	11,729	0.03%
2019/11/29	1	114.50	4	111.50	111.00	-3	11,693	-0.03%
2019/11/28	10	115.45	1	117.50	112.00	9	11,640	0.08%
2019/11/27	13	113.31	4	113.63	113.00	9	11,496	0.08%
2019/11/26	19	111.29	14	110.43	114.50	5	11,571	0.04%
2019/11/25	55	111.64	62.4	110.85	112.50	-7.4	11,565	-0.06%
2019/11/22	48	107.83	63	107.16	110.00	-15	11,392	-0.13%
2019/11/21	27	97.58	57.1	98.62	103.50	-30.1	11,252	-0.27%
2019/11/20	9	95.00	4	94.73	94.30	5	11,440	0.04%
2019/11/19	8	96.73	11	96.80	97.70	-3	11,547	-0.03%
2019/11/18	24	97.18	20	95.14	97.20	4	11,499	0.03%
2019/11/15	9	95.06	5	96.62	93.40	4	11,470	0.03%
2019/11/14	6	94.25	6	94.85	96.00	0	11,598	0.00%
2019/11/13	13.4	93.28	20	93.80	94.50	-6.6	11,591	-0.06%
2019/11/12	19	94.18	1	96.60	93.00	18	11,834	0.15%
2019/11/11	4	93.18	5	93.30	93.10	-1	12,086	-0.01%
2019/11/08	9	94.73	8	95.93	94.80	1	12,185	0.01%
2019/11/07	3	95.43	8	94.89	94.00	-5	12,217	-0.04%
2019/11/06	38	97.62	39.1	98.57	98.50	-1.1	12,136	-0.01%
2019/11/05	8	97.96	4	97.35	97.50	4	12,079	0.03%
2019/11/04	3	100.50	3	100.30	101.50	0	11,944	0.00%
2019/11/01	23	99.52	21	99.54	99.10	2	11,866	0.02%
2019/10/31	11	99.01	17	99.74	99.50	-6	11,760	-0.05%
2019/10/30	4	99.78	20	100.23	100.50	-16	11,680	-0.14%
2019/10/29	14	98.08	9	98.33	97.00	5	11,515	0.04%
2019/10/28	32	95.03	34	96.26	96.10	-2	11,397	-0.02%
2019/10/25	32	94.24	41.3	95.30	96.80	-9.3	11,426	-0.08%
2019/10/24	12	83.85	68.3	85.39	89.10	-56.3	10,783	-0.52%
2019/10/23	21	81.36	40	81.71	81.00	-19	10,243	-0.19%
2019/10/22	5	76.06	9	76.08	76.80	-4	9,768	-0.04%
2019/10/21	1.5	74.57	4	74.50	74.70	-2.5	10,005	-0.02%
2019/10/18	19	74.86	14	74.65	73.80	5	10,075	0.05%
2019/10/17	3	73.27	0	0.00	73.60	3	10,138	0.03%
2019/10/16	1	73.50	6	74.33	73.50	-5	10,220	-0.05%
2019/10/15	16	73.78	25	73.88	73.50	-9	10,406	-0.09%
2019/10/14	6	73.58	9	74.19	74.00	-3	10,542	-0.03%
2019/10/09	5	72.26	5	72.80	72.10	0	10,655	0.00%
2019/10/08	20	72.72	9	72.82	72.00	11	10,693	0.10%
2019/10/07	12	72.72	7	74.11	73.80	5	10,919	0.05%
2019/10/04	28	73.51	2	73.30	73.30	26	11,180	0.23%
2019/10/03	4	74.45	0	0.00	74.70	4	11,371	0.04%
2019/10/02	7	74.59	0	0.00	75.20	7	11,752	0.06%
2019/10/01	13	75.13	4	75.35	75.30	9	11,784	0.08%
2019/09/27	12	74.35	4	73.55	73.50	8	11,768	0.07%
2019/09/26	1	77.80	8	75.90	75.80	-7	11,685	-0.06%
2019/09/25	2	77.00	1	77.50	77.10	1	11,670	0.01%
2019/09/24	8	78.40	14	78.33	77.30	-6	11,763	-0.05%
2019/09/23	11	78.84	5	78.92	79.30	6	11,736	0.05%
2019/09/20	32	78.86	10	78.10	78.20	22	11,931	0.18%
2019/09/19	3	78.07	25	78.48	78.90	-22	11,853	-0.19%
2019/09/18	21	77.91	19	78.36	78.00	2	11,741	0.02%
2019/09/17	0	0.00	8	76.60	76.40	-8	11,504	-0.07%
2019/09/16	2	74.30	5	75.50	74.60	-3	11,458	-0.03%
2019/09/12	1	75.00	1	75.40	75.00	0	11,634	0.00%
2019/09/11	7	75.06	4	74.93	74.60	3	11,843	0.03%
2019/09/10	15	74.71	3	76.13	74.30	12	11,880	0.10%
2019/09/09	6	73.73	10	74.72	75.30	-4	11,967	-0.03%
2019/09/06	18	76.03	1	75.30	74.70	17	11,904	0.14%
2019/09/05	12	77.65	11.2	77.80	77.00	0.8	11,765	0.01%
2019/09/04	4	75.05	4	75.80	75.30	0	11,511	0.00%
2019/09/03	2	74.55	0	0.00	74.60	2	11,496	0.02%
2019/09/02	1	74.60	5	74.28	75.30	-4	11,516	-0.03%
2019/08/30	8	75.51	2	76.70	74.40	6	11,497	0.05%
2019/08/29	24	76.25	2	75.90	75.60	22	11,357	0.19%
2019/08/28	16	78.40	19	79.19	77.50	-3	11,208	-0.03%
2019/08/27	29	82.39	26	81.28	80.60	3	11,077	0.03%
2019/08/26	32	82.11	19	82.23	80.60	13	10,906	0.12%
2019/08/23	11	83.38	27	84.70	86.50	-16	10,601	-0.15%
2019/08/22	22	78.96	36	79.79	78.70	-14	10,158	-0.14%
2019/08/21	3	76.40	5	76.78	76.40	-2	9,990	-0.02%
2019/08/20	8	76.98	5	77.48	76.00	3	10,071	0.03%
2019/08/19	3	75.80	8	75.78	76.40	-5	10,024	-0.05%
2019/08/16	3	74.23	4	74.33	73.50	-1	9,770	-0.01%
2019/08/15	7	75.03	25	77.24	74.00	-18	9,800	-0.18%
2019/08/14	18	76.26	47	76.29	78.50	-29	9,599	-0.30%
2019/08/13	28	72.50	2	73.50	71.40	26	9,326	0.28%
2019/08/12	23	75.15	4	74.63	75.30	19	9,348	0.20%
2019/08/08	9	73.00	16	72.73	73.00	-7	9,393	-0.07%
2019/08/07	2	74.05	4	73.40	72.30	-2	9,437	-0.02%
2019/08/06	2	73.20	26	72.24	74.70	-24	9,503	-0.25%
2019/08/05	3	73.83	5	73.92	73.60	-2	9,496	-0.02%
2019/08/02	10	75.16	3	74.43	74.20	7	9,522	0.07%
2019/08/01	2	77.05	4	77.88	78.30	-2	9,504	-0.02%
2019/07/31	9	76.71	5	77.10	77.10	4	9,491	0.04%
2019/07/30	17	77.05	28	77.53	77.00	-11	9,502	-0.12%
2019/07/29	4	78.85	12.5	78.84	79.70	-8.5	9,275	-0.09%
2019/07/26	9	74.27	5	74.84	74.70	4	9,056	0.04%
2019/07/25	2	74.30	7	73.64	73.50	-5	9,211	-0.05%
2019/07/24	2	71.30	3	71.90	72.30	-1	9,140	-0.01%
2019/07/23	46	74.72	265.4	71.64	71.40	-219.4	9,094	-2.41%	大賣/鉅額交易
2019/07/22	18	72.34	3	72.27	71.90	15	8,839	0.17%
2019/07/19	19	71.85	25	72.37	72.50	-6	8,902	-0.07%
2019/07/18	10	70.78	6	71.07	70.40	4	8,974	0.04%
2019/07/17	27	70.95	4	71.13	70.90	23	9,181	0.25%
2019/07/16	5	72.06	15	72.84	73.00	-10	9,229	-0.11%
2019/07/15	21	71.81	24.9	72.05	72.00	-3.9	9,369	-0.04%
2019/07/12	28	69.99	7	70.61	69.70	21	9,476	0.22%
2019/07/11	22	69.83	10	71.95	72.30	12	9,513	0.13%
2019/07/10	13	70.52	22	69.89	70.00	-9	9,485	-0.09%
2019/07/09	8	65.53	19	67.81	67.30	-11	9,313	-0.12%
2019/07/08	10	63.93	31	64.13	64.60	-21	9,122	-0.23%
2019/07/05	11	59.83	18	59.47	60.30	-7	9,034	-0.08%
2019/07/04	44	59.19	2	59.50	59.00	42	9,140	0.46%
2019/07/03	4	59.25	0	0.00	58.80	4	9,129	0.04%
2019/07/02	55	59.42	0	0.00	59.20	55	9,223	0.60%
2019/07/01	112	60.00	14	59.45	59.70	98	9,365	1.05%	大買/
2019/06/28	2	58.05	5	58.30	58.30	-3	9,345	-0.03%
2019/06/27	23	58.47	16	59.04	58.00	7	9,301	0.08%
2019/06/26	9	55.81	5	56.68	57.20	4	9,081	0.04%
2019/06/25	3	56.23	14	55.69	54.90	-11	8,951	-0.12%
2019/06/24	6	56.30	2	55.50	56.30	4	8,955	0.04%
2019/06/21	30	56.63	2	56.20	55.70	28	8,942	0.31%
2019/06/20	4	55.90	5	54.98	56.80	-1	8,911	-0.01%
2019/06/19	3	52.57	10	52.21	53.80	-7	8,762	-0.08%
2019/06/18	4	49.96	7	49.38	49.30	-3	8,615	-0.03%
2019/06/17	19	50.11	0	0.00	49.65	19	8,725	0.22%
2019/06/14	1	51.60	0	0.00	51.60	1	8,769	0.01%
2019/06/13	2	53.25	0	0.00	53.10	2	8,808	0.02%
2019/06/12	2	53.30	0	0.00	53.40	2	8,970	0.02%
2019/06/11	1	53.90	1	54.10	53.60	0	9,015	0.00%
2019/06/10	3	53.57	4	53.78	53.90	-1	9,036	-0.01%
2019/06/06	3	52.40	0	0.00	52.30	3	9,038	0.03%
2019/06/05	1	51.80	4	52.30	51.80	-3	9,100	-0.03%
2019/06/04	2	52.25	3	53.23	51.70	-1	9,118	-0.01%
2019/06/03	3	51.93	4	52.25	52.90	-1	9,219	-0.01%
2019/05/30	7	52.76	4	52.50	53.40	3	9,524	0.03%
2019/05/29	9	52.99	11	52.05	51.60	-2	9,880	-0.02%
2019/05/28	3	54.57	5	54.90	54.70	-2	9,896	-0.02%
2019/05/27	14	55.23	11	54.55	54.50	3	10,205	0.03%
2019/05/24	16	58.25	13	57.85	56.90	3	10,194	0.03%
2019/05/23	4	56.70	11.3	56.64	57.30	-7.3	10,341	-0.07%
2019/05/22	8	59.23	34	59.44	57.30	-26	10,728	-0.24%
2019/05/21	4	57.50	4	57.85	59.00	0	10,746	0.00%
2019/05/20	7	57.13	74	57.39	56.10	-67	10,807	-0.62%
2019/05/17	17	59.61	4	58.48	57.80	13	10,813	0.12%
2019/05/16	4	59.15	3	59.40	58.20	1	10,805	0.01%
2019/05/15	18	58.51	16.1	58.67	59.00	2	10,961	0.02%
2019/05/14	5	56.28	6	56.75	57.60	-1	11,067	-0.01%
2019/05/13	1	57.30	42	57.04	55.30	-41	11,229	-0.37%
2019/05/10	17	57.52	21	58.30	57.20	-4	11,531	-0.03%
2019/05/09	21	59.85	7	58.26	58.10	14	11,897	0.12%
2019/05/08	9	60.16	5.3	60.69	60.50	3.7	12,040	0.03%
2019/05/07	15	60.75	12	60.43	60.30	3	12,176	0.02%
2019/05/06	14	58.97	7	58.41	58.40	7	12,489	0.06%
2019/05/03	3	60.80	3	61.40	61.70	0	13,191	0.00%
2019/05/02	51	60.94	14	61.06	61.00	37	13,595	0.27%
2019/04/30	1	58.70	1	58.10	58.30	0	14,103	0.00%
2019/04/29	5	57.54	1	57.30	57.60	4	14,579	0.03%
2019/04/26	9	57.06	0	0.00	57.30	9	14,566	0.06%
2019/04/25	15	59.07	14	59.61	59.10	1	14,486	0.01%
2019/04/24	10	58.20	2	59.05	58.20	8	14,376	0.06%
2019/04/23	10	61.13	4	60.40	60.50	6	14,191	0.04%
2019/04/22	5	61.46	14	62.86	63.20	-9	13,925	-0.06%
2019/04/19	4	59.75	8	60.11	60.70	-4	13,710	-0.03%
2019/04/18	9	58.41	21	58.01	58.20	-12	13,489	-0.09%
2019/04/17	9	56.83	10	56.75	56.10	-1	13,274	-0.01%
2019/04/16	33	56.77	5	57.08	57.20	28	13,224	0.21%
2019/04/15	7	54.17	15	55.57	55.90	-8	13,015	-0.06%
2019/04/12	5	52.20	0	0.00	52.40	5	12,947	0.04%
2019/04/11	12	54.68	60	54.95	52.30	-48	12,954	-0.37%
2019/04/10	8	52.98	2	52.80	53.70	6	12,825	0.05%
2019/04/09	1	52.00	5	52.20	51.50	-4	12,732	-0.03%
2019/04/08	1	52.00	1	52.30	52.00	0	12,803	0.00%
2019/04/03	15	52.00	3	53.03	51.60	12	12,808	0.09%
2019/04/02	7	50.94	17	51.35	51.60	-10	12,697	-0.08%
2019/04/01	10	50.05	0	0.00	50.30	10	12,639	0.08%
2019/03/29	1	49.00	2	49.95	49.95	-1	12,660	-0.01%
2019/03/28	11	49.32	30	49.36	49.15	-19	13,128	-0.14%
2019/03/27	0	0.00	1	49.80	49.80	-1	13,191	-0.01%
2019/03/26	10	50.60	9	50.10	50.10	1	13,266	0.01%
2019/03/25	6	50.00	0	0.00	49.95	6	13,319	0.05%
2019/03/21	11	52.05	0	0.00	52.40	11	13,469	0.08%
2019/03/20	11	51.74	7	51.86	52.20	4	13,595	0.03%
2019/03/19	3	51.13	3	51.40	49.95	0	13,462	0.00%
2019/03/18	3	49.60	2	49.00	49.80	1	13,260	0.01%
2019/03/15	23	48.95	17	48.49	49.00	6	13,210	0.05%
2019/03/14	8	50.62	14	50.58	49.70	-6	13,078	-0.05%
2019/03/13	7	49.99	13	49.77	50.30	-6	13,182	-0.05%
2019/03/12	7	50.21	16	49.97	49.55	-9	13,176	-0.07%
2019/03/11	2	50.48	0.3	49.35	49.35	1.8	13,420	0.01%
2019/03/08	7	49.87	6	49.36	50.60	1	13,452	0.01%
2019/03/07	5	51.20	7	50.96	50.50	-2	13,434	-0.01%
2019/03/06	11.3	52.45	4	52.23	51.50	7.3	13,415	0.05%
2019/03/05	22	53.44	13	53.92	54.20	9	13,257	0.07%
2019/03/04	16	53.99	20	53.78	55.50	-4	13,312	-0.03%
2019/02/27	8	50.59	5.7	50.90	51.40	2.3	12,885	0.02%
2019/02/26	18	51.33	15	51.07	51.40	3	12,737	0.02%
2019/02/25	6	49.51	7	49.24	49.60	-1	12,345	-0.01%
2019/02/22	31	49.00	30	48.88	48.60	1	12,298	0.01%
2019/02/21	15	50.90	23.2	51.12	50.60	-8.2	12,262	-0.07%
2019/02/20	6	48.69	4	48.85	49.00	2	12,080	0.02%
2019/02/19	10	49.56	3	49.58	49.20	7	12,027	0.06%
2019/02/18	4	49.40	1	50.10	48.65	3	11,934	0.03%
2019/02/15	9	49.43	10	49.12	48.90	-1	11,918	-0.01%
2019/02/14	22	50.27	14	51.00	49.05	8	11,862	0.07%
2019/02/13	24	50.38	12	49.73	49.80	12	11,648	0.10%
2019/02/12	33	50.29	7	49.74	49.70	26	11,521	0.23%
2019/02/11	85	47.77	50	47.97	50.60	35	11,339	0.31%
2019/01/30	43	45.23	24	45.58	46.00	19	11,067	0.17%
2019/01/29	24	42.46	3	43.98	43.05	21	10,767	0.20%
2019/01/28	33	44.07	23	44.14	43.70	10	10,638	0.09%
2019/01/25	45	43.84	40	43.87	43.30	5	10,669	0.05%
2019/01/24	89	45.31	39	45.85	44.30	50	10,534	0.47%
2019/01/23	29	42.33	37	42.55	44.65	-8	9,951	-0.08%
2019/01/22	27	41.58	15	41.76	42.35	12	9,846	0.12%
2019/01/21	1	40.10	22.1	39.33	41.35	-21.1	9,429	-0.22%
2019/01/18	0	0.00	1	37.60	37.60	-1	9,279	-0.01%
2019/01/17	6	37.29	0	0.00	36.50	6	9,559	0.06%
2019/01/16	1	37.20	2	37.28	37.10	-1	9,849	-0.01%
2019/01/14	0	0.00	1	36.80	36.95	-1	10,678	-0.01%
2019/01/11	3	36.55	3	36.70	36.60	0	10,779	0.00%
2019/01/10	5	37.40	0	0.00	36.45	5	10,893	0.05%
2019/01/09	2	37.60	1	37.30	37.00	1	11,005	0.01%
2019/01/08	14	38.19	7	38.24	37.95	7	11,048	0.06%
2019/01/07	0	0.00	9	38.72	39.00	-9	11,267	-0.08%
2019/01/04	21	37.50	4	37.33	37.50	17	11,269	0.15%
2019/01/03	1	38.50	11	38.51	38.60	-10	11,357	-0.09%
2019/01/02	15	38.40	7	39.21	38.00	8	11,452	0.07%
2018/12/28	1	38.90	5	38.90	38.90	-4	11,477	-0.03%
2018/12/27	5	38.51	6	38.48	38.40	-1	11,562	-0.01%
2018/12/26	6	37.05	6	39.05	37.35	0	11,528	0.00%
2018/12/25	14	38.19	11	38.74	38.75	3	11,555	0.03%
2018/12/24	10	37.78	5	38.60	38.60	5	11,840	0.04%
2018/12/22	3	36.85	0	0.00	37.00	3	11,913	0.03%
2018/12/21	11	38.45	11	40.39	37.60	0	12,033	0.00%
2018/12/20	0	0.00	5	37.75	37.90	-5	11,750	-0.04%
2018/12/19	2	37.30	9	37.52	38.00	-7	12,407	-0.06%
2018/12/18	12	36.38	0	0.00	36.10	12	12,602	0.10%
2018/12/17	5	38.80	34	37.84	37.30	-29	12,754	-0.23%
2018/12/14	13	37.65	7	38.03	38.00	6	12,727	0.05%
2018/12/13	0	0.00	30	37.20	37.15	-30	12,739	-0.24%
2018/12/12	1	36.50	2	36.40	36.10	-1	12,723	-0.01%
2018/12/11	15	36.05	1	36.35	35.70	14	13,076	0.11%
2018/12/10	0	0.00	5	35.18	35.00	-5	13,446	-0.04%
2018/12/06	17	35.31	3	35.90	34.05	14	14,042	0.10%
2018/12/05	11	37.94	7	38.03	37.50	4	14,081	0.03%
2018/12/04	32	39.23	19	39.63	38.50	13	14,113	0.09%
2018/12/03	1	38.30	1	38.35	38.00	0	13,929	0.00%
2018/11/30	0	0.00	21	36.34	36.30	-21	13,977	-0.15%
2018/11/29	5	37.90	6	38.07	36.25	-1	14,135	-0.01%
2018/11/28	16	36.53	0	0.00	36.60	16	14,249	0.11%
2018/11/27	22	37.97	29	37.72	36.55	-7	14,571	-0.05%
2018/11/26	11	36.69	1	36.75	36.55	10	14,798	0.07%
2018/11/22	0	0.00	1	36.30	35.95	-1	14,912	-0.01%
2018/11/20	2	36.38	2	36.68	36.50	0	14,941	0.00%
2018/11/19	3	37.62	7	36.96	37.80	-4	14,780	-0.03%
2018/11/16	22	34.89	1	34.80	34.80	21	14,501	0.14%
2018/11/15	0	0.00	20	34.10	34.30	-20	14,406	-0.14%
2018/11/14	1	34.10	0	0.00	34.00	1	14,326	0.01%
2018/11/13	3	33.77	3	34.45	35.05	0	14,212	0.00%
2018/11/12	9	34.54	5.3	34.35	34.10	3.7	14,102	0.03%
2018/11/09	5	34.22	4	34.29	35.50	1	14,002	0.01%
2018/11/08	21	35.92	18	35.40	34.80	3	13,889	0.02%
2018/11/07	10	36.13	11	36.26	36.65	-1	13,747	-0.01%
2018/11/06	23	35.62	18	36.09	35.05	5	13,662	0.04%
2018/11/05	10	36.75	28	36.56	36.60	-18	13,506	-0.13%
2018/11/02	3	36.40	2	36.38	36.30	1	13,376	0.01%
2018/11/01	13	35.90	12	35.62	36.30	1	13,143	0.01%
2018/10/31	3	32.92	1	32.45	33.75	2	12,878	0.02%
2018/10/30	3	29.55	0	0.00	30.70	3	12,651	0.02%
2018/10/29	2	32.08	4	32.76	31.35	-2	12,228	-0.02%
2018/10/26	42	34.99	43	34.44	33.20	-1	11,840	-0.01%
2018/10/25	31	36.47	8	37.41	35.50	23	11,427	0.20%
2018/10/24	22	38.67	18	38.97	39.40	4	11,058	0.04%
2018/10/23	9	38.16	47	38.11	38.00	-38	10,736	-0.35%
2018/10/22	14	38.10	9	38.07	37.75	5	10,320	0.05%
2018/10/19	0	0.00	16	35.71	35.50	-16	9,808	-0.16%
2018/10/18	22	36.18	11	36.04	36.40	11	9,661	0.11%
2018/10/17	28	35.64	42	36.04	35.55	-14	9,509	-0.15%
2018/10/16	16	34.52	4	34.40	34.90	12	9,299	0.13%
2018/10/15	28	34.94	22	35.34	33.75	6	9,145	0.07%
2018/10/12	3	33.42	2	34.65	34.65	1	8,841	0.01%
2018/10/11	2	31.00	3	32.33	31.50	-1	8,767	-0.01%
2018/10/09	2	34.20	5	34.29	34.00	-3	8,557	-0.04%
2018/10/08	27	34.93	5	36.41	33.85	22	8,362	0.26%
2018/10/05	9	34.52	13	36.07	37.10	-4	8,143	-0.05%
2018/10/04	1	37.05	3	37.60	37.05	-2	7,948	-0.03%
2018/10/03	3	36.87	13	37.98	37.00	-10	7,846	-0.13%
2018/10/02	8	39.74	4	39.59	37.75	4	7,676	0.05%
2018/10/01	2	39.35	1	39.00	39.00	1	7,309	0.01%
2018/09/28	5	39.14	6	39.78	39.95	-1	7,163	-0.01%
2018/09/27	8	40.06	7	40.41	39.55	1	6,973	0.01%
2018/09/26	64	40.09	73.3	41.08	39.90	-9.3	6,725	-0.14%
2018/09/25	4	38.76	9	38.00	39.20	-5	5,973	-0.08%
2018/09/21	0	0.00	6	35.88	35.65	-6	5,648	-0.11%
2018/09/20	9	34.62	6	34.68	34.00	3	5,402	0.06%
2018/09/19	0	0.00	20	34.15	33.95	-20	5,267	-0.38%
2018/09/18	34	33.31	3	33.75	33.45	31	5,121	0.61%
2018/09/17	28	35.18	11	36.40	34.80	17	4,920	0.35%
2018/09/14	36	34.66	42	34.90	36.50	-6	4,534	-0.13%
2018/09/13	114	36.28	116	36.38	33.60	-2	4,113	-0.05%	大買/大賣/
2018/09/12	6	34.74	9	34.57	34.90	-3	3,537	-0.08%
2018/09/11	49	34.85	67	33.92	34.40	-18	3,414	-0.53%
2018/09/10	6	34.45	4	34.38	34.45	2	3,180	0.06%
2018/09/07	2	34.50	3	35.17	33.95	-1	3,074	-0.03%
2018/09/06	33	33.34	32	34.66	35.25	1	2,918	0.03%
2018/09/05	6	34.85	20	34.76	34.35	-14	2,726	-0.51%
2018/09/04	5	34.30	9	33.55	34.30	-4	2,514	-0.16%
2018/09/03	3	33.62	3	33.73	34.60	0	2,271	0.00%
2018/08/31	38	32.11	38	32.29	33.00	0	1,890	0.00%
2018/08/30	0	0.00	2	30.63	30.75	-2	1,418	-0.14%
2018/08/27	0	0.00	5	27.44	27.75	-5	1,314	-0.38%
2018/08/24	4	25.65	5	25.65	25.30	-1	1,233	-0.08%
2018/08/22	0	0.00	12	24.02	24.15	-12	1,291	-0.93%
2018/08/21	0	0.00	0.1	24.25	24.15	-0.1	1,291	-0.01%
2018/08/15	0	0.00	10	24.85	24.80	-10	1,325	-0.75%
2018/08/13	2	25.43	0	0.00	25.30	2	1,338	0.15%
2018/08/09	0	0.00	1	27.25	27.05	-1	1,381	-0.07%
2018/08/08	12	27.25	1	27.25	27.25	11	1,380	0.80%
2018/08/07	11	26.81	0	0.00	26.75	11	1,367	0.80%
2018/08/02	0	0.00	1	26.25	26.05	-1	1,314	-0.08%
2018/08/01	0	0.00	2	26.75	26.70	-2	1,307	-0.15%
2018/07/31	0	0.00	1	26.70	26.60	-1	1,302	-0.08%
2018/07/30	1	26.65	0	0.00	26.80	1	1,292	0.08%
2018/07/27	0	0.00	1	26.35	26.35	-1	1,254	-0.08%
2018/07/23	1	25.70	0	0.00	25.65	1	1,235	0.08%
2018/07/19	2	26.23	0	0.00	26.20	2	1,234	0.16%
2018/07/18	4	25.75	0	0.00	25.90	4	1,219	0.33%
2018/07/17	0	0.00	2	25.40	25.45	-2	1,221	-0.16%
2018/07/11	0	0.00	10	26.10	26.00	-10	1,227	-0.81%
2018/07/06	1	25.60	0	0.00	25.55	1	1,224	0.08%
2018/07/05	0	0.00	1	26.15	26.10	-1	1,220	-0.08%
2018/06/29	0	0.00	5	27.30	27.30	-5	1,224	-0.41%
2018/06/28	0	0.00	0.1	27.25	27.10	-0.1	1,219	0.00%
2018/06/27	1	27.30	0	0.00	27.00	1	1,211	0.08%
2018/06/25	4	27.30	6	27.48	27.70	-2	1,192	-0.17%
2018/06/15	0	0.00	1	27.80	27.40	-1	1,154	-0.09%
2018/06/14	0	0.00	2	27.85	27.85	-2	1,127	-0.18%
2018/06/13	7	27.65	7	27.65	27.70	0	1,111	0.00%
2018/06/08	2	27.65	2	27.33	27.45	0	1,066	0.00%
2018/06/06	3	27.85	2	28.00	27.95	1	1,009	0.10%
2018/06/05	8	27.98	4	28.30	27.95	4	979	0.41%
2018/06/01	0	0.00	1	26.25	26.45	-1	779	-0.13%
2018/05/25	0	0.00	2	25.75	25.80	-2	647	-0.31%
2018/05/22	1	26.10	1	26.05	26.10	0	634	0.00%
2018/05/21	1	26.50	0	0.00	26.50	1	622	0.16%
2018/05/16	1	25.30	1	25.45	25.50	0	545	0.00%
2018/05/15	1	25.90	1	26.00	25.90	0	552	0.00%
2018/05/14	10	26.55	0	0.00	26.45	10	586	1.71%
2018/05/11	5	26.40	0	0.00	26.40	5	592	0.84%
2018/05/02	1	26.15	2	26.35	26.25	-1	658	-0.15%
2018/04/23	1	26.30	0	0.00	26.00	1	758	0.13%
2018/04/19	0	0.00	1	27.20	26.90	-1	811	-0.12%
2018/04/18	1	27.00	0	0.00	27.00	1	821	0.12%
2018/04/12	0	0.00	8	27.10	27.10	-8	940	-0.85%
2018/04/02	2	27.65	0	0.00	27.40	2	1,061	0.19%
2018/03/31	1	27.65	0.1	28.45	27.65	0.9	1,070	0.08%
2018/03/27	0	0.00	1	28.10	28.20	-1	1,154	-0.09%
2018/03/23	0	0.00	1	27.90	27.90	-1	1,260	-0.08%
2018/03/22	1	28.75	0	0.00	28.50	1	1,295	0.08%
2018/03/21	1	29.05	0	0.00	28.95	1	1,358	0.07%
2018/03/14	0	0.00	1	29.40	29.40	-1	1,628	-0.06%
2018/03/13	0	0.00	1	29.35	29.35	-1	1,694	-0.06%
2018/03/12	1	29.30	0	0.00	29.40	1	1,762	0.06%
2018/03/09	0	0.00	1	29.05	29.00	-1	1,870	-0.05%
2018/03/08	0	0.00	2	29.15	28.80	-2	2,012	-0.10%
2018/02/27	1	30.25	0	0.00	29.55	1	2,480	0.04%
2018/02/26	2	29.93	2	30.00	30.30	0	2,485	0.00%
2018/02/06	0	0.00	1	28.90	27.55	-1	2,646	-0.04%
2018/01/30	0	0.00	1	30.65	30.70	-1	2,785	-0.04%
2018/01/29	0	0.00	2	30.90	31.15	-2	2,794	-0.07%
2018/01/26	1	31.10	1	30.85	30.85	0	2,804	0.00%
2018/01/25	2	31.60	0	0.00	31.45	2	2,824	0.07%
2018/01/22	2	31.10	1	32.05	30.80	1	2,935	0.03%
2018/01/17	1	32.80	0	0.00	32.65	1	2,898	0.03%
2018/01/16	0	0.00	2	33.15	33.75	-2	2,864	-0.07%
2018/01/12	2	32.45	0	0.00	32.05	2	2,862	0.07%
2018/01/11	10	32.00	0	0.00	32.10	10	2,848	0.35%
2018/01/09	1	32.30	1	32.45	32.35	0	2,833	0.00%
2018/01/08	5	32.47	1	32.90	32.00	4	2,809	0.14%
2018/01/05	1	34.25	0	0.00	34.40	1	2,745	0.04%
2018/01/03	3	34.33	0	0.00	34.35	3	2,710	0.11%
2018/01/02	1	34.25	1	35.20	34.40	0	2,685	0.00%