台表科 (6278)-元大-城東券商分點個股進出

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
--
漲幅
0.00%
成交量
2,359張
產業
上市光電類股▲1.67%
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台表科 (6278)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/05/15	1	118.50	0	0.00	118.50	1	3,718	0.03%
2024/05/14	3.1	117.37	0	0.00	118.50	3.1	3,704	0.08%
2024/05/09	2.1	119.40	0	0.00	117.00	2.1	3,601	0.06%
2024/05/08	0.1	120.50	33	118.77	121.00	-33	3,551	-0.93%
2024/05/07	1.1	119.05	0	0.00	119.00	1.1	3,480	0.03%
2024/05/06	2	117.00	3	117.50	118.00	-1	3,412	-0.03%
2024/05/03	15	119.83	3	119.00	118.50	12	3,367	0.36%
2024/05/02	28	121.80	0.1	122.00	122.00	27.9	3,254	0.86%
2024/04/30	18.1	118.77	18.8	118.39	119.50	-0.8	3,104	-0.02%
2024/04/29	2	113.00	2	114.00	114.00	0	2,869	0.00%
2024/04/26	0	0.00	1	111.00	111.00	-1	2,820	-0.04%
2024/04/24	2.2	112.95	0	0.00	113.50	2.2	2,709	0.08%
2024/04/17	5	107.50	0	0.00	107.50	5	2,494	0.20%
2024/04/16	0	0.00	10	106.50	105.50	-10	2,467	-0.41%
2024/04/15	0	0.00	0.1	108.00	110.00	-0.1	2,419	0.00%
2024/04/11	20	111.88	1	108.50	109.00	19	2,346	0.81%
2024/04/01	2	109.00	2	108.50	108.50	0	2,182	0.00%
2024/03/29	1	108.50	5	108.70	108.50	-4	2,163	-0.18%
2024/03/26	13	104.50	0	0.00	103.00	13	2,066	0.63%
2024/03/25	0	0.00	1	104.00	104.00	-1	2,086	-0.05%
2024/03/22	12	105.46	1	104.50	104.50	11	2,105	0.52%
2024/03/21	1	107.00	1	108.00	107.00	0	2,070	0.00%
2024/03/20	1.1	108.41	1	106.52	106.00	0.1	2,010	0.00%
2024/03/19	3.3	112.90	0	0.00	112.00	3.3	1,868	0.18%
2024/03/18	1	108.00	0	0.00	108.00	1	1,705	0.06%
2024/03/15	4	107.88	1	107.00	108.00	3	1,673	0.18%
2024/03/14	0	0.00	1.2	110.00	110.00	-1.2	1,627	-0.07%
2024/03/13	0	0.00	1	108.00	107.50	-1	1,533	-0.07%
2024/03/12	1	102.50	0	0.00	103.00	1	1,411	0.07%
2024/03/11	0.2	102.00	1	101.50	102.00	-0.9	1,453	-0.06%
2024/03/08	0	0.00	1	97.30	98.10	-1	1,388	-0.07%
2024/03/05	1	97.40	0.1	96.90	98.00	0.9	1,486	0.06%
2024/03/01	0	0.00	1.8	96.09	95.20	-1.8	1,559	-0.12%
2024/02/27	0	0.00	1	96.10	96.10	-1	1,597	-0.06%
2024/02/26	0	0.00	3	96.37	96.60	-3	1,602	-0.19%
2024/02/20	0	0.00	1	95.50	95.10	-1	1,615	-0.06%
2024/02/19	1	96.00	0	0.00	96.00	1	1,615	0.06%
2024/02/16	0	0.00	1	94.30	94.50	-1	1,613	-0.06%
2024/02/15	0	0.00	1	93.70	94.40	-1	1,618	-0.06%
2024/02/01	0	0.00	1	93.40	93.30	-1	1,649	-0.06%
2024/01/31	1	92.80	0	0.00	92.70	1	1,656	0.06%
2024/01/30	6.6	93.66	7	93.39	93.10	-0.4	1,660	-0.03%
2024/01/29	2	92.85	2	93.30	93.70	0	1,677	0.00%
2024/01/26	1	94.00	0	0.00	93.10	1	1,682	0.06%
2024/01/25	0	92.50	0	0.00	92.80	0	1,676	0.00%
2024/01/19	5	91.20	5	90.90	91.60	0	1,753	0.00%
2024/01/11	0	94.20	0	0.00	93.70	0	1,704	0.00%
2023/12/27	0.1	93.60	0	0.00	94.50	0.1	1,679	0.01%
2023/12/26	2	92.95	1	92.90	93.60	1	1,672	0.06%
2023/12/25	1	93.60	0	0.00	93.10	1	1,658	0.06%
2023/12/22	0	0.00	0	94.20	93.80	0	1,654	0.00%
2023/12/20	2	94.80	1	96.00	94.80	1	1,593	0.06%
2023/12/14	0	0.00	3	94.20	94.30	-3	1,503	-0.20%
2023/12/13	0	0.00	0	93.70	93.30	0	1,499	0.00%
2023/12/12	1	95.50	1	95.40	95.30	0	1,500	0.00%
2023/12/08	1	97.00	1	96.60	97.10	0	1,508	0.00%
2023/12/07	1	95.80	2	96.15	95.50	-1	1,494	-0.07%
2023/12/06	2	94.50	0	0.00	94.80	2	1,472	0.14%
2023/12/05	4	98.27	3	98.27	98.60	1	1,421	0.07%
2023/12/04	0	0.00	1	96.60	98.50	-1	1,406	-0.07%
2023/12/01	1	97.60	0	0.00	97.00	1	1,353	0.07%
2023/11/30	0	0.00	2	97.55	97.30	-2	1,343	-0.15%
2023/11/29	4	96.50	0.1	96.50	96.00	3.9	1,255	0.31%
2023/11/28	0	0.00	2.1	94.43	95.10	-2.1	1,197	-0.18%
2023/11/24	2	94.10	1.3	94.25	94.40	0.7	1,130	0.06%
2023/11/23	0	0.00	1	93.40	93.40	-1	1,075	-0.09%
2023/11/21	1	93.10	0	0.00	92.40	1	1,051	0.10%
2023/11/20	1	92.30	0	0.00	92.70	1	1,039	0.10%
2023/11/17	0.2	92.70	0	0.00	92.40	0.2	1,023	0.01%
2023/11/08	1	91.50	0	0.00	91.70	1	978	0.10%
2023/11/02	0.2	93.70	0.1	93.60	93.00	0.2	983	0.02%
2023/10/25	0.3	89.73	0	0.00	89.50	0.3	921	0.03%
2023/10/11	0	0.00	3	92.00	92.00	-3	1,352	-0.22%
2023/10/06	0.1	91.30	0	0.00	90.60	0.1	1,428	0.01%
2023/10/05	0.1	91.30	0	0.00	91.10	0.1	1,469	0.00%
2023/10/02	0.1	92.00	1	91.30	92.00	-0.9	1,533	-0.06%
2023/09/20	1	94.02	0	0.00	93.20	1	1,552	0.07%
2023/09/19	0.1	96.61	0	0.00	96.40	0.1	1,543	0.00%
2023/09/15	0	0.00	0.1	95.66	95.60	-0.1	1,533	0.00%
2023/09/13	1	93.90	0	0.00	93.30	1	1,553	0.06%
2023/09/12	0	0.00	1	94.20	93.90	-1	1,567	-0.06%
2023/09/11	1	93.50	0	0.00	92.30	1	1,587	0.06%
2023/09/08	0	0.00	1.1	94.48	93.70	-1.1	1,608	-0.07%
2023/09/05	0	0.00	2	92.05	92.10	-2	1,617	-0.12%
2023/09/01	1	91.30	0	0.00	90.90	1	1,620	0.06%
2023/08/31	0	0.00	0.3	91.00	91.70	-0.3	1,621	-0.02%
2023/08/30	4	90.65	0	0.00	90.40	4	1,614	0.25%
2023/08/16	1	88.90	0	0.00	89.20	1	1,708	0.06%
2023/08/15	0	0.00	1	90.10	90.20	-1	1,705	-0.06%
2023/08/10	3	88.50	3	89.40	89.80	0	1,665	0.00%
2023/08/01	0.1	91.20	1	90.90	91.00	-0.9	1,640	-0.05%
2023/07/31	0.1	89.49	2	89.20	90.40	-1.9	1,631	-0.12%
2023/07/28	0	90.20	0	0.00	90.50	0	1,634	0.00%
2023/07/26	0.1	89.75	0	0.00	89.00	0.1	1,633	0.01%
2023/07/25	1	88.03	0	0.00	88.40	1	1,627	0.06%
2023/07/24	5.1	90.54	0	0.00	89.10	5.1	1,601	0.32%
2023/07/21	18	94.29	5.2	96.37	92.80	12.8	1,561	0.82%
2023/07/20	0	95.30	2.1	94.92	96.40	-2.1	1,385	-0.15%
2023/07/17	0.1	88.30	0	0.00	88.20	0.1	1,256	0.01%
2023/07/14	1	89.51	5	89.70	89.50	-4	1,264	-0.31%
2023/07/13	3.2	91.42	0	0.00	90.20	3.2	1,276	0.25%
2023/07/07	1	99.00	0.1	100.00	98.50	0.9	1,217	0.07%
2023/07/06	1	100.50	0.3	100.50	100.50	0.7	1,242	0.05%
2023/07/05	0	0.00	1.2	101.50	101.50	-1.2	1,253	-0.10%
2023/07/04	5	101.00	0	0.00	101.00	5	1,306	0.38%
2023/07/03	0	0.00	5	101.00	101.00	-5	1,359	-0.37%
2023/06/30	0	0.00	0	101.00	100.50	0	1,397	0.00%
2023/06/28	1	99.50	0	0.00	99.40	1	1,429	0.07%
2023/06/27	1	99.30	0	0.00	99.30	1	1,446	0.07%
2023/06/21	0	0.00	0.1	100.24	101.00	-0.1	1,491	-0.01%
2023/06/20	4	99.73	0.1	100.00	100.50	4	1,500	0.26%
2023/06/19	1	100.00	5	100.50	100.00	-4	1,494	-0.27%
2023/06/16	0	0.00	1	99.80	100.50	-1	1,477	-0.07%
2023/06/15	2	98.90	3	100.83	98.90	-1	1,468	-0.07%
2023/06/14	3	98.80	0	0.00	98.90	3	1,452	0.21%
2023/06/13	1	100.50	0	102.50	100.50	1	1,450	0.07%
2023/06/12	0	0.00	1	102.00	102.00	-1	1,449	-0.07%
2023/06/09	0	98.80	0	0.00	99.00	0	1,445	0.00%
2023/06/08	2	98.65	1	99.30	99.30	1	1,489	0.07%
2023/06/07	0	0.00	2	99.60	99.60	-2	1,518	-0.13%
2023/06/05	1	99.50	0	0.00	99.70	1	1,570	0.06%
2023/06/01	1	98.90	0	0.00	99.10	1	1,615	0.06%
2023/05/31	3	101.67	0	0.00	101.00	3	1,604	0.19%
2023/05/30	0	0.00	0.1	100.00	101.50	-0.1	1,602	0.00%
2023/05/26	0	0.00	0.1	100.00	99.90	-0.1	1,653	0.00%
2023/05/25	1	100.00	10	99.96	99.90	-9	1,691	-0.53%
2023/05/24	10	100.00	1	100.50	100.00	9	1,718	0.52%
2023/05/23	0	0.00	2	98.85	98.90	-2	1,761	-0.11%
2023/05/19	0	0.00	0.2	97.90	97.90	-0.2	1,847	-0.01%
2023/05/18	3	97.60	0	0.00	97.50	3	1,897	0.16%
2023/05/17	0	0.00	3	96.00	96.80	-3	1,963	-0.15%
2023/05/12	0.1	95.30	0	0.00	95.10	0.1	2,019	0.00%
2023/05/11	0	96.60	0	0.00	95.20	0	2,029	0.00%
2023/05/10	0	96.40	0	0.00	97.10	0	2,041	0.00%
2023/05/09	0.1	97.04	0	0.00	96.70	0.1	2,108	0.00%
2023/05/08	0.1	97.00	0	0.00	97.40	0.1	2,127	0.00%
2023/05/03	0	97.00	0	0.00	96.40	0	2,278	0.00%
2023/04/25	0	0.00	1	96.70	97.00	-1	2,318	-0.04%
2023/04/21	0	0.00	0.2	98.95	98.10	-0.2	2,310	-0.01%
2023/04/20	1	100.50	0	0.00	100.00	1	2,300	0.04%
2023/04/19	0	0.00	21	100.37	98.80	-21	2,293	-0.92%
2023/04/18	0	0.00	1.3	101.14	101.50	-1.3	2,275	-0.06%
2023/04/17	0	0.00	0.6	102.55	104.50	-0.6	2,257	-0.02%
2023/04/13	0	0.00	1.6	101.31	102.00	-1.6	2,229	-0.07%
2023/04/12	0	0.00	0.2	100.50	101.00	-0.2	2,207	-0.01%
2023/04/11	2.3	100.80	2	100.75	101.50	0.3	2,183	0.01%
2023/04/10	10	96.50	0	0.00	98.00	10	2,132	0.47%
2023/04/07	11.1	97.89	3	97.70	97.30	8.1	2,112	0.38%
2023/04/06	0	0.00	4.2	99.88	100.00	-4.2	2,048	-0.20%
2023/03/31	3	97.60	0.2	97.97	97.20	2.9	1,997	0.14%
2023/03/30	0	0.00	0.2	96.50	96.70	-0.2	1,952	-0.01%
2023/03/28	0	0.00	0.1	95.20	94.90	-0.1	1,937	0.00%
2023/03/27	0	0.00	1	96.00	96.00	-1	1,923	-0.05%
2023/03/24	1.3	94.96	0.1	94.70	95.30	1.2	1,909	0.06%
2023/03/23	0.6	94.08	0.2	94.16	94.10	0.4	1,876	0.02%
2023/03/22	0.1	93.55	0	0.00	93.80	0.1	1,866	0.01%
2023/03/21	1	92.90	0	0.00	93.30	1	1,861	0.05%
2023/03/17	0.1	91.60	1	91.10	91.20	-0.9	1,882	-0.05%
2023/03/16	0	0.00	0	92.20	91.10	0	1,873	0.00%
2023/03/15	5	93.70	4	93.10	93.10	1	1,863	0.05%
2023/03/14	1	92.70	0	0.00	92.70	1	1,855	0.05%
2023/03/08	1	92.00	0.1	91.80	92.00	1	1,796	0.05%
2023/03/07	0	0.00	12	89.74	90.70	-12	1,776	-0.68%
2023/03/06	0	0.00	4	90.60	90.90	-4	1,753	-0.23%
2023/03/03	1	89.40	3	89.73	89.90	-2	1,733	-0.12%
2023/03/01	0	0.00	5	88.80	88.70	-5	1,722	-0.29%
2023/02/24	0	0.00	6	89.80	88.90	-6	1,720	-0.35%
2023/02/23	0.1	88.80	1	88.80	88.50	-0.9	1,666	-0.05%
2023/02/22	0	0.00	1	87.70	88.70	-1	1,645	-0.06%
2023/02/20	0.4	86.60	2	87.05	87.40	-1.6	1,616	-0.10%
2023/02/17	1.1	85.74	0	0.00	86.00	1.1	1,596	0.07%
2023/02/16	0	0.00	2	85.75	86.20	-2	1,577	-0.13%
2023/02/15	7.8	85.62	5	85.70	85.00	2.8	1,572	0.17%
2023/02/14	8.2	87.61	0	0.00	87.50	8.2	1,517	0.54%
2023/02/13	0.3	86.20	0	0.00	87.70	0.3	1,537	0.02%
2023/02/10	4	87.40	5	86.90	86.90	-1	1,537	-0.07%
2023/02/09	3.1	88.61	0	0.00	88.50	3.1	1,520	0.20%
2023/02/08	4.8	89.42	0	0.00	89.20	4.8	1,530	0.31%
2023/02/07	9.7	88.82	11	88.56	89.40	-1.3	1,516	-0.09%
2023/02/06	8	92.14	2	92.60	92.20	6	1,498	0.40%
2023/02/03	19	93.96	5	93.72	93.50	14	1,524	0.92%
2023/01/30	0	0.00	1	90.40	90.30	-1	1,355	-0.07%
2023/01/16	1	88.20	0	0.00	88.20	1	1,349	0.07%
2023/01/13	1	88.80	0	0.00	88.60	1	1,355	0.07%
2023/01/12	0	0.00	1	91.00	89.80	-1	1,366	-0.07%
2023/01/09	1	90.30	1	90.70	90.90	0	1,396	0.00%
2023/01/04	1	89.60	0	0.00	89.40	1	1,443	0.07%
2022/12/20	2.1	92.83	0	94.10	91.80	2	1,663	0.12%
2022/12/16	0.1	96.50	0	0.00	96.00	0.1	1,708	0.01%
2022/12/15	1	97.70	0	0.00	97.50	1	1,713	0.06%
2022/12/14	0.1	97.70	0	0.00	97.70	0.1	1,728	0.01%
2022/12/12	0	0.00	3	96.90	97.40	-3	1,719	-0.17%
2022/12/09	1.1	97.84	1	96.00	95.80	0.1	1,725	0.01%
2022/12/07	0.1	97.00	0	0.00	96.20	0.1	1,716	0.01%
2022/12/06	1	98.20	0	0.00	96.60	1	1,724	0.06%
2022/12/05	0	0.00	2	98.70	98.80	-2	1,723	-0.12%
2022/12/02	0	0.00	3	97.13	97.60	-3	1,749	-0.17%
2022/12/01	4	97.63	0	0.00	97.10	4	1,794	0.22%
2022/11/24	0	0.00	3	94.10	94.30	-3	1,968	-0.15%
2022/11/18	0.2	94.83	0	0.00	93.60	0.2	2,062	0.01%
2022/11/16	0	0.00	0.1	93.50	93.60	-0.1	2,083	0.00%
2022/11/11	0	0.00	1	91.40	90.50	-1	2,232	-0.04%
2022/11/10	0	0.00	3	89.50	90.10	-3	2,297	-0.13%
2022/11/04	0	0.00	4	87.10	87.70	-4	2,618	-0.15%
2022/11/01	4	83.10	0	0.00	85.50	4	2,714	0.15%
2022/10/31	0	81.90	0	0.00	81.90	0	2,705	0.00%
2022/10/28	0	0.00	1	79.50	80.30	-1	2,700	-0.04%
2022/10/27	1	79.60	0	0.00	80.40	1	2,710	0.04%
2022/10/26	0	0.00	1	77.70	77.80	-1	2,721	-0.04%
2022/10/18	0	0.00	2	80.65	80.90	-2	2,754	-0.07%
2022/10/14	1	78.00	0	0.00	78.40	1	2,801	0.04%
2022/10/13	1	78.00	1	78.50	74.70	0	2,820	0.00%
2022/10/11	1	78.90	0	0.00	78.90	1	2,834	0.04%
2022/10/06	0	0.00	19	85.63	86.10	-19	2,966	-0.64%
2022/10/05	2	88.10	6	87.93	87.40	-4	3,032	-0.13%
2022/10/04	9	88.23	3	87.10	87.10	6	3,055	0.20%
2022/10/03	12	83.44	0	0.00	84.00	12	3,095	0.39%
2022/09/30	6	82.73	0	0.00	83.00	6	3,157	0.19%
2022/09/29	1	81.10	0	0.00	81.10	1	3,212	0.03%
2022/09/26	0	0.00	1	84.50	81.30	-1	3,536	-0.03%
2022/09/23	0	0.00	1	86.10	85.90	-1	3,672	-0.03%
2022/09/20	0	89.00	0	0.00	89.10	0	3,839	0.00%
2022/09/19	0	0.00	24	88.20	88.90	-24	3,855	-0.62%
2022/09/08	0.1	90.00	0	0.00	91.20	0.1	3,912	0.00%
2022/09/07	2	89.90	0	0.00	90.10	2	3,904	0.05%
2022/09/06	27.3	95.66	27	93.85	91.90	0.3	3,858	0.01%
2022/08/31	1	102.50	0	0.00	102.50	1	3,713	0.03%
2022/08/30	1	105.50	1	104.50	105.50	0	3,672	0.00%
2022/08/26	0	0.00	11	104.73	104.00	-11	3,675	-0.30%
2022/08/25	1	104.50	2	104.00	104.50	-1	3,667	-0.03%
2022/08/24	2	103.00	2	104.00	103.50	0	3,688	0.00%
2022/08/23	1	104.00	0	0.00	104.00	1	3,715	0.03%
2022/08/19	7	106.50	9	106.44	106.50	-2	3,680	-0.05%
2022/08/18	2	104.25	3.5	104.70	104.50	-1.5	3,615	-0.04%
2022/08/17	3	101.50	2	98.00	101.50	1	3,524	0.03%
2022/08/16	2.1	98.43	0	0.00	98.20	2.1	3,431	0.06%
2022/08/15	0	99.60	5	100.00	99.30	-5	3,400	-0.15%
2022/08/12	43.4	101.65	41	100.89	100.50	2.4	3,352	0.07%
2022/08/11	24	100.28	18	96.87	100.00	6	3,240	0.18%
2022/08/10	2	90.15	2.2	92.02	93.50	-0.2	3,089	-0.01%
2022/08/09	0	0.00	1	88.20	89.80	-1	2,983	-0.03%
2022/08/02	1	84.60	0	0.00	85.00	1	2,971	0.03%
2022/08/01	0	0.00	1	87.40	87.20	-1	3,018	-0.03%
2022/07/27	0	85.00	0	0.00	85.50	0	3,062	0.00%
2022/07/26	0.2	85.00	0	0.00	84.60	0.2	3,093	0.01%
2022/07/25	4	86.70	4	86.20	86.70	0	3,107	0.00%
2022/07/22	6	88.10	1	86.50	86.30	5	3,126	0.16%
2022/07/21	0	0.00	1.1	86.30	87.30	-1.1	3,115	-0.03%
2022/07/20	1	85.30	3	86.36	85.30	-2	3,100	-0.07%
2022/07/19	0	0.00	1	84.30	85.10	-1	3,122	-0.03%
2022/07/18	17	84.89	18	85.01	84.90	-1	3,139	-0.03%
2022/07/15	11	82.55	11	84.19	84.10	0	3,123	0.00%
2022/07/14	1	78.50	0.3	80.72	80.70	0.8	3,075	0.02%
2022/07/13	12	82.60	18	81.83	81.70	-6	2,987	-0.20%
2022/07/12	4	82.10	0	0.00	81.50	4	2,915	0.14%
2022/07/11	39	83.50	35	84.31	84.00	4	2,870	0.14%
2022/07/08	17.1	80.37	16	80.60	80.90	1.1	2,792	0.04%
2022/07/07	18	78.51	14	76.60	78.90	4	2,741	0.15%
2022/07/06	12.1	75.96	9	80.00	75.60	3.1	2,683	0.11%
2022/07/05	1	78.80	0	0.00	80.40	1	2,618	0.04%
2022/07/04	0.2	78.53	0	0.00	77.50	0.2	2,530	0.01%
2022/07/01	90	89.19	91	81.91	81.40	-1	2,407	-0.04%
2022/06/30	0.1	90.80	0	0.00	90.40	0.1	2,245	0.00%
2022/06/29	1	98.90	0	0.00	98.60	1	2,067	0.05%
2022/06/28	1	99.50	1	101.50	99.50	0	2,117	0.00%
2022/06/27	4.1	101.14	3	100.17	101.50	1.1	2,200	0.05%
2022/06/24	0	0.00	10	99.10	99.10	-10	2,254	-0.44%
2022/06/20	0	0.00	0	101.00	100.00	0	2,365	0.00%
2022/06/14	0	0.00	1	111.50	111.50	-1	2,444	-0.04%
2022/06/10	4	111.00	0	0.00	113.00	4	2,655	0.15%
2022/06/09	2	112.50	7	112.71	112.50	-5	2,668	-0.19%
2022/06/08	1	112.50	0	0.00	112.50	1	2,685	0.04%
2022/06/07	3	112.50	9	113.17	112.50	-6	2,703	-0.22%
2022/06/06	3	114.50	4	114.38	114.50	-1	2,715	-0.04%
2022/06/02	14	113.79	5	112.60	113.50	9	2,738	0.33%
2022/06/01	10	113.05	0	0.00	112.00	10	2,803	0.36%
2022/05/26	0	0.00	2	105.50	104.00	-2	2,959	-0.07%
2022/05/25	0	0.00	1	104.00	104.00	-1	3,032	-0.03%
2022/05/24	1	103.00	0	0.00	102.50	1	3,118	0.03%
2022/05/23	0	105.50	1	105.50	105.50	-1	3,164	-0.03%
2022/05/20	2	105.00	2	106.50	105.00	0	3,266	0.00%
2022/05/19	2	104.00	1	105.50	105.50	1	3,416	0.03%
2022/05/18	1.1	104.55	0	0.00	105.00	1.1	3,470	0.03%
2022/05/12	2	102.50	2	101.00	101.00	0	3,603	0.00%
2022/05/05	0	108.80	2	108.00	108.00	-2	4,117	-0.05%
2022/05/04	10	107.60	8	106.31	107.00	2	4,158	0.05%
2022/04/29	0	0.00	1	104.00	105.50	-1	4,345	-0.02%
2022/04/27	0	0.00	1	98.80	101.50	-1	4,493	-0.02%
2022/04/26	4	101.50	4	102.50	101.50	0	4,616	0.00%
2022/04/20	3	110.83	2	113.50	111.00	1	5,380	0.02%
2022/04/19	2	112.50	2	112.50	112.50	0	5,502	0.00%
2022/04/15	3	111.00	0	0.00	110.50	3	6,217	0.05%
2022/04/14	0	0.00	2	113.50	113.00	-2	6,576	-0.03%
2022/04/13	1	111.00	0	0.00	112.00	1	6,812	0.01%
2022/04/08	0	0.00	1	115.50	116.50	-1	7,395	-0.01%
2022/04/07	0	0.00	3.1	116.30	114.50	-3.1	7,501	-0.04%
2022/03/30	7.1	121.00	7	121.71	121.00	0.1	7,530	0.00%
2022/03/29	3	120.17	4	119.50	120.00	-1	7,487	-0.01%
2022/03/28	7	117.00	6	118.67	117.00	1	7,422	0.01%
2022/03/25	10	120.60	9	119.22	119.00	1	7,403	0.01%
2022/03/23	1	117.00	0	0.00	117.50	1	7,313	0.01%
2022/03/22	5	116.50	6	116.17	116.50	-1	7,305	-0.01%
2022/03/21	5	117.00	5	116.00	117.00	0	7,313	0.00%
2022/03/18	9	114.22	7	116.50	114.00	2	7,295	0.03%
2022/03/17	3	116.33	0.1	116.00	117.00	2.9	7,270	0.04%
2022/03/16	4	113.38	5	113.20	113.50	-1	7,203	-0.01%
2022/03/15	2	109.01	3	109.33	109.00	-1	7,060	-0.01%
2022/03/14	3	114.50	3	113.50	114.50	0	7,032	0.00%
2022/03/10	0	114.50	0	0.00	114.00	0	7,165	0.00%
2022/03/09	0	0.00	1	112.50	112.50	-1	7,154	-0.01%
2022/03/08	1	113.00	1	114.00	111.00	0	7,147	0.00%
2022/03/07	0	114.50	1.1	113.58	113.50	-1.1	7,120	-0.02%
2022/03/04	2	119.50	0	0.00	118.50	2	7,044	0.03%
2022/03/03	9.1	121.28	6	120.00	121.50	3.1	6,998	0.04%
2022/03/01	7	117.00	7	116.50	117.00	0	6,929	0.00%
2022/02/25	3	116.00	9	115.67	116.00	-6	6,881	-0.09%
2022/02/24	2	118.24	1	116.50	117.50	1	6,871	0.01%
2022/02/23	8	121.00	8	119.00	121.00	0	6,846	0.00%
2022/02/22	2.1	120.01	2	119.75	119.00	0.1	6,830	0.00%
2022/02/18	1	126.50	1	127.50	127.00	0	6,704	0.00%
2022/02/17	4	128.50	4	130.50	128.50	0	6,768	0.00%
2022/02/16	1	131.00	0	0.00	130.00	1	6,893	0.01%
2022/02/15	10	128.50	6	130.50	128.00	4	7,075	0.06%
2022/02/14	6	130.75	5	130.20	129.50	1	7,435	0.01%
2022/02/11	4	134.88	0	0.00	134.00	4	7,387	0.05%
2022/02/10	10	137.80	10	138.90	137.50	0	7,309	0.00%
2022/02/09	8	138.38	15	137.17	139.00	-7	7,183	-0.10%
2022/02/08	1	133.00	1	133.00	133.00	0	7,006	0.00%
2022/02/07	4	133.00	6	134.42	134.00	-2	6,961	-0.03%
2022/01/26	7	129.71	8	130.56	130.00	-1	6,875	-0.01%
2022/01/25	7	129.36	8	130.00	129.00	-1	6,925	-0.01%
2022/01/24	8	130.25	7	131.86	130.50	1	6,927	0.01%
2022/01/21	8	134.25	3	133.00	132.50	5	6,883	0.07%
2022/01/20	6	137.67	5	138.30	137.50	1	6,946	0.01%
2022/01/19	10	138.10	7	138.36	137.00	3	6,916	0.04%
2022/01/18	6	140.75	9	141.72	139.00	-3	6,853	-0.04%
2022/01/17	14	138.25	27.2	137.47	141.00	-13.2	6,601	-0.20%
2022/01/14	21.2	133.05	17	132.53	136.00	4.2	6,415	0.07%
2022/01/13	5	132.20	11	133.14	132.50	-6	6,266	-0.10%
2022/01/12	10	134.85	10	135.25	134.00	0	6,152	0.00%
2022/01/11	9	134.56	11	135.82	134.50	-2	6,083	-0.03%
2022/01/10	44	138.20	32	138.09	136.50	12	5,920	0.20%
2022/01/07	15	133.13	16	133.10	133.50	-1	5,443	-0.02%
2022/01/06	7	128.07	12	129.08	133.00	-5	5,078	-0.10%
2022/01/05	9	129.17	15.1	127.81	131.00	-6.1	4,843	-0.13%
2022/01/04	1	126.00	3	126.17	126.50	-2	4,643	-0.04%
2022/01/03	25	126.02	26.2	126.47	124.00	-1.2	4,567	-0.03%
2021/12/30	6	123.58	3	123.50	123.50	3	4,268	0.07%
2021/12/29	2	122.00	4	121.13	122.00	-2	4,210	-0.05%
2021/12/28	4	119.75	6	119.83	120.00	-2	4,177	-0.05%
2021/12/27	1	119.50	6	119.58	120.00	-5	4,180	-0.12%
2021/12/24	3	119.83	0	0.00	119.50	3	4,187	0.07%
2021/12/23	0	0.00	1	120.00	120.50	-1	4,220	-0.02%
2021/12/21	2	118.00	5	117.10	118.00	-3	4,199	-0.07%
2021/12/20	2	117.50	2	114.50	117.50	0	4,208	0.00%
2021/12/17	2	114.50	3	115.50	114.50	-1	4,210	-0.02%
2021/12/16	1	117.00	0	0.00	116.50	1	4,196	0.02%
2021/12/15	2	116.00	2	117.00	116.00	0	4,185	0.00%
2021/12/14	2	116.00	4	118.25	116.00	-2	4,174	-0.05%
2021/12/13	2	118.50	2	117.50	118.50	0	4,157	0.00%
2021/12/10	2	116.50	2	118.50	116.50	0	4,171	0.00%
2021/12/09	9	120.33	2	119.50	118.50	7	4,163	0.17%
2021/12/08	1	119.00	1	120.50	119.00	0	4,143	0.00%
2021/12/07	3	122.33	7	121.57	120.00	-4	4,113	-0.10%
2021/12/06	11	120.14	3	119.67	121.00	8	4,030	0.20%
2021/12/03	1	116.50	1	117.00	118.50	0	4,004	0.00%
2021/12/01	3	118.67	2	117.50	118.50	1	4,115	0.02%
2021/11/30	4	117.88	3	118.50	117.50	1	4,150	0.02%
2021/11/29	0	0.00	2	113.00	117.00	-2	4,220	-0.05%
2021/11/26	3	117.00	2	119.50	117.00	1	4,270	0.02%
2021/11/25	4	119.75	2	120.00	119.50	2	4,280	0.05%
2021/11/24	4	119.00	4	119.00	119.00	0	4,265	0.00%
2021/11/23	5	119.40	4	122.49	119.00	1	4,270	0.02%
2021/11/22	4	123.00	5	123.40	123.00	-1	4,222	-0.02%
2021/11/19	0	0.00	2	123.75	122.50	-2	4,192	-0.05%
2021/11/18	2	122.50	0	0.00	122.50	2	4,185	0.05%
2021/11/17	5	123.00	5	125.00	123.00	0	4,166	0.00%
2021/11/16	12	125.50	12	125.79	124.50	0	4,127	0.00%
2021/11/15	19	124.97	33	125.17	126.00	-14	4,032	-0.35%
2021/11/12	15	122.63	10	123.65	121.50	5	3,936	0.13%
2021/11/11	8	119.06	14	119.50	122.00	-6	3,788	-0.16%
2021/11/10	2	112.00	9	111.72	112.00	-7	3,457	-0.20%
2021/11/09	2	111.00	2	111.50	111.00	0	3,511	0.00%
2021/11/05	4	110.00	3	112.00	110.00	1	3,576	0.03%
2021/11/04	0	113.00	0	0.00	111.00	0	3,599	0.00%
2021/11/02	10	117.50	0	116.00	114.00	10	3,609	0.28%
2021/11/01	3	116.83	0	0.00	115.50	3	3,553	0.08%
2021/10/29	7	112.14	6	112.00	112.00	1	3,691	0.03%
2021/10/28	11	112.41	15	110.67	111.50	-4	3,691	-0.11%
2021/10/27	0	0.00	5	104.50	107.00	-5	3,713	-0.13%
2021/10/26	3	106.33	3	108.67	104.50	0	3,798	0.00%
2021/10/25	4	109.00	4	109.50	109.00	0	3,745	0.00%
2021/10/22	4	109.99	7.2	108.22	110.00	-3.2	3,809	-0.08%
2021/10/21	2	107.50	0	0.00	107.00	2	3,789	0.05%
2021/10/20	6	107.00	6	107.50	107.00	0	3,814	0.00%
2021/10/19	7	106.79	9	107.28	107.00	-2	3,939	-0.05%
2021/10/18	0	0.00	19	102.89	106.00	-19	3,941	-0.48%
2021/10/15	18	101.89	2	101.25	100.00	16	3,951	0.40%
2021/10/14	0	0.00	2	99.80	100.50	-2	3,969	-0.05%
2021/10/13	4	100.75	3	104.00	100.50	1	4,003	0.02%
2021/10/08	4	105.50	4	106.00	105.50	0	4,160	0.00%
2021/10/07	0	104.50	6	104.00	104.50	-6	4,260	-0.14%
2021/10/06	6	104.25	5	103.00	101.00	1	4,322	0.02%
2021/10/05	4	102.00	0	0.00	102.00	4	4,362	0.09%
2021/10/04	7	100.19	4	99.90	98.90	3	4,437	0.07%
2021/09/30	3	102.00	3	101.00	102.00	0	4,627	0.00%
2021/09/27	1	105.50	0	0.00	103.50	1	4,752	0.02%
2021/09/23	6	105.00	6	106.00	105.00	0	4,886	0.00%
2021/09/22	2	104.00	0	0.00	104.50	2	5,032	0.04%
2021/09/15	3	104.83	1	106.00	104.50	2	5,896	0.03%
2021/09/14	1.2	108.17	0	0.00	107.50	1.2	6,086	0.02%
2021/09/13	3	108.67	1	110.00	108.50	2	6,260	0.03%
2021/09/10	5	109.80	4	107.63	110.00	1	6,501	0.02%
2021/09/08	1	108.00	0	0.00	106.00	1	7,162	0.01%
2021/09/07	2	110.50	1	112.50	110.00	1	7,208	0.01%
2021/09/03	11	112.95	8	112.94	112.50	3	7,164	0.04%
2021/09/02	12	112.13	11	112.55	112.50	1	7,164	0.01%
2021/09/01	4	111.38	1	109.00	111.50	3	7,129	0.04%
2021/08/31	4	103.75	4	104.75	103.50	0	7,206	0.00%
2021/08/27	10	108.00	2	106.25	105.50	8	7,380	0.11%
2021/08/26	3	107.00	3	109.50	107.00	0	7,448	0.00%
2021/08/25	3	109.50	0	0.00	109.50	3	7,551	0.04%
2021/08/24	4	106.88	2	107.50	108.00	2	7,838	0.03%
2021/08/23	1	105.00	1	106.50	106.00	0	7,861	0.00%
2021/08/20	4	102.00	9	101.17	102.00	-5	7,914	-0.06%
2021/08/19	10	104.50	22	104.50	102.00	-12	7,968	-0.15%
2021/08/18	28	103.68	29	103.27	107.00	-1	8,134	-0.01%
2021/08/17	2	104.25	0	0.00	102.50	2	8,127	0.02%
2021/08/16	0	0.00	2	107.75	109.50	-2	8,144	-0.02%
2021/08/13	2	114.00	4	112.50	111.00	-2	8,097	-0.02%
2021/08/12	3	119.00	0	0.00	117.00	3	8,092	0.04%
2021/08/11	14	118.39	14	119.00	118.00	0	8,208	0.00%
2021/08/10	12	120.00	6	119.92	120.00	6	8,211	0.07%
2021/08/09	19	121.11	7.2	122.86	120.00	11.8	8,233	0.14%
2021/08/06	8	123.63	10	124.60	123.00	-2	8,216	-0.02%
2021/08/05	7	126.14	2	125.25	126.00	5	8,254	0.06%
2021/08/04	25	129.70	7	127.00	125.50	18	8,356	0.22%
2021/08/03	14	130.46	13	129.08	131.00	1	8,215	0.01%
2021/08/02	7.2	128.72	12	128.71	128.50	-4.8	8,175	-0.06%
2021/07/30	6	124.17	16	124.75	125.00	-10	8,088	-0.12%
2021/07/29	3	119.17	2	119.50	122.00	1	8,037	0.01%
2021/07/28	3	116.33	0	0.00	118.00	3	8,142	0.04%
2021/07/27	5	123.30	5	123.90	122.00	0	8,186	0.00%
2021/07/26	3	124.50	3	125.50	124.50	0	8,215	0.00%
2021/07/23	4	123.88	7	125.71	123.50	-3	8,175	-0.04%
2021/07/22	5	122.50	7	123.79	122.50	-2	8,046	-0.02%
2021/07/21	2	118.25	10	119.00	118.00	-8	8,071	-0.10%
2021/07/20	3	122.00	5	123.50	120.50	-2	8,046	-0.02%
2021/07/19	10	126.15	7	125.86	126.00	3	8,033	0.04%
2021/07/16	3	126.67	6	126.17	126.00	-3	8,058	-0.04%
2021/07/15	3	125.17	2	125.50	125.50	1	8,200	0.01%
2021/07/14	2	124.50	8	126.19	127.00	-6	8,309	-0.07%
2021/07/13	14	123.71	22	124.20	123.50	-8	8,366	-0.10%
2021/07/12	25	122.50	17	122.97	122.50	8	8,309	0.10%
2021/07/09	7	123.36	14	123.36	122.50	-7	8,241	-0.08%
2021/07/08	22	126.93	33	126.47	127.00	-11	8,295	-0.13%
2021/07/07	6	122.00	27	122.48	122.00	-21	8,212	-0.26%
2021/07/06	15	122.17	12	124.00	122.00	3	8,262	0.04%
2021/07/05	18	123.67	13	123.42	124.00	5	8,290	0.06%
2021/07/02	9.2	121.45	12	118.71	121.50	-2.8	8,352	-0.03%
2021/07/01	26	118.42	12	120.83	118.50	14	8,579	0.16%
2021/06/30	16	120.91	16	121.94	121.00	0	8,565	0.00%
2021/06/29	28	121.30	29	121.91	121.50	-1	8,529	-0.01%
2021/06/28	26	121.75	21	126.17	121.00	5	8,420	0.06%
2021/06/25	37	128.22	30	132.27	127.50	7	8,186	0.09%
2021/06/24	38	135.25	21	133.67	132.50	17	8,043	0.21%
2021/06/23	37	130.82	39.1	129.93	130.50	-2.1	7,640	-0.03%
2021/06/22	12.1	128.91	9	129.89	128.50	3.1	7,450	0.04%
2021/06/21	51	129.19	58	129.15	127.50	-7	7,311	-0.10%
2021/06/18	42	127.69	36	128.89	127.50	6	7,157	0.08%
2021/06/17	40	128.81	43	126.27	128.50	-3	7,071	-0.04%
2021/06/16	10	122.55	16	120.47	122.50	-6	6,686	-0.09%
2021/06/15	0	0.00	5	119.10	121.00	-5	6,730	-0.07%
2021/06/11	5	120.50	6	122.67	120.50	-1	6,792	-0.01%
2021/06/10	19	123.03	10	123.25	122.00	9	6,833	0.13%
2021/06/09	16	122.00	18	122.81	122.00	-2	6,843	-0.03%
2021/06/08	29	124.31	17	125.50	123.50	12	6,828	0.18%
2021/06/07	17	122.06	16	122.31	125.00	1	6,699	0.01%
2021/06/04	9	120.00	9	121.50	120.00	0	6,581	0.00%
2021/06/02	16	121.38	16	122.00	121.00	0	6,697	0.00%
2021/06/01	15	123.33	82.3	124.32	121.50	-67.3	6,701	-1.00%
2021/05/31	8	119.00	14	119.00	119.00	-6	6,484	-0.09%
2021/05/28	15	117.63	11	118.00	117.50	4	6,506	0.06%
2021/05/27	3	116.50	0	0.00	116.00	3	6,455	0.05%
2021/05/26	12	117.96	9	115.89	117.00	3	6,384	0.05%
2021/05/25	15	112.33	10	110.65	112.50	5	6,244	0.08%
2021/05/24	0	0.00	31	107.84	111.50	-31	6,239	-0.50%
2021/05/21	12	105.92	15	106.33	105.50	-3	6,190	-0.05%
2021/05/20	12	104.33	10	106.50	103.00	2	6,236	0.03%
2021/05/19	10	106.00	13	104.58	108.00	-3	6,218	-0.05%
2021/05/18	12	101.58	16	98.71	102.00	-4	6,172	-0.06%
2021/05/17	2	91.80	10	97.36	93.50	-8	6,196	-0.13%
2021/05/14	0.1	99.00	0	0.00	98.70	0.1	6,211	0.00%
2021/05/13	6	94.10	2	99.35	97.70	4	6,207	0.06%
2021/05/12	19	99.45	16	102.94	97.30	3	6,162	0.05%
2021/05/11	14	107.75	12	108.83	105.50	2	6,169	0.03%
2021/05/10	22	114.25	21	118.00	114.00	1	6,129	0.02%
2021/05/07	10	118.00	16	115.63	118.00	-6	6,122	-0.10%
2021/05/06	10	111.00	12.3	111.49	112.00	-2.3	6,037	-0.04%
2021/05/05	13	109.81	11	110.32	107.00	2	5,954	0.03%
2021/05/04	13	107.12	52	106.99	107.00	-39	5,847	-0.67%
2021/05/03	1	111.50	0	0.00	110.50	1	5,799	0.02%
2021/04/29	6	116.25	9	116.06	116.00	-3	5,796	-0.05%
2021/04/28	0	0.00	7	113.86	115.00	-7	5,791	-0.12%
2021/04/27	4	114.13	13	115.58	114.50	-9	5,820	-0.15%
2021/04/26	10	118.00	14	118.79	118.00	-4	5,753	-0.07%
2021/04/23	3	118.00	3	118.00	118.00	0	5,735	0.00%
2021/04/21	4	118.13	22	119.00	117.00	-18	5,690	-0.32%
2021/04/20	24	125.33	9	126.11	122.50	15	5,526	0.27%
2021/04/19	18.1	123.53	17	121.38	123.50	1.1	5,329	0.02%
2021/04/16	7	117.07	17	117.09	117.50	-10	5,203	-0.19%
2021/04/15	19.1	117.47	14	117.14	117.50	5.1	5,313	0.10%
2021/04/14	38	115.89	35	117.74	117.00	3	5,388	0.06%
2021/04/13	30	114.95	5	116.50	113.00	25	5,436	0.46%
2021/04/12	6	120.17	4	121.50	118.00	2	5,490	0.04%
2021/04/09	27	122.61	10	125.00	121.50	17	5,700	0.30%
2021/04/08	31	124.39	18	125.19	124.00	13	5,746	0.23%
2021/04/07	29	123.67	12	123.54	125.50	17	5,607	0.30%
2021/04/06	0	0.00	4	118.50	118.50	-4	5,365	-0.07%
2021/04/01	8	114.56	1	114.00	115.00	7	5,345	0.13%
2021/03/31	3	117.00	7	117.71	117.00	-4	5,309	-0.08%
2021/03/30	3	117.67	2	117.00	118.00	1	5,295	0.02%
2021/03/29	5	116.90	4	116.88	117.00	1	5,342	0.02%
2021/03/26	11	115.91	4	115.38	117.00	7	5,360	0.13%
2021/03/25	5	114.40	9	114.17	114.50	-4	5,354	-0.07%
2021/03/24	13	114.73	8	114.81	115.00	5	5,348	0.09%
2021/03/23	16	116.22	16	117.91	116.00	0	5,345	0.00%
2021/03/22	24	118.75	13	119.92	118.50	11	5,314	0.21%
2021/03/19	16	119.25	13	119.92	120.50	3	5,278	0.06%
2021/03/18	5	117.60	9	119.06	120.00	-4	5,177	-0.08%
2021/03/17	17	117.47	20	117.40	118.50	-3	5,196	-0.06%
2021/03/16	16	114.56	17	114.06	115.50	-1	5,119	-0.02%
2021/03/15	15	112.97	13	112.54	113.00	2	5,095	0.04%
2021/03/12	4.3	109.62	6	110.25	110.00	-1.7	5,064	-0.03%
2021/03/11	13	109.50	11	108.50	110.00	2	5,170	0.04%
2021/03/10	6	107.58	10	106.95	107.50	-4	5,255	-0.08%
2021/03/09	14	103.64	11	104.45	103.50	3	5,374	0.06%
2021/03/08	14	109.50	10	114.00	109.00	4	5,444	0.07%
2021/03/05	9	113.39	9	113.50	113.50	0	5,425	0.00%
2021/03/04	8	114.63	8	114.44	112.50	0	5,420	0.00%
2021/03/03	7	114.21	7	114.93	115.00	0	5,424	0.00%
2021/03/02	2	115.50	2	117.00	115.50	0	5,381	0.00%
2021/02/26	2	116.00	0	0.00	116.50	2	5,440	0.04%
2021/02/25	2	116.00	2	116.00	115.50	0	5,503	0.00%
2021/02/24	11	117.09	2	118.00	117.00	9	5,618	0.16%
2021/02/23	1	118.50	0	0.00	119.00	1	5,604	0.02%
2021/02/22	4	120.25	3	122.00	120.50	1	5,616	0.02%
2021/02/19	7	122.00	9	118.94	122.00	-2	5,704	-0.04%
2021/02/18	5	116.40	4	118.50	119.50	1	5,716	0.02%
2021/02/17	5	118.20	1	118.50	118.50	4	5,699	0.07%
2021/02/05	13	120.88	11	121.27	121.00	2	5,671	0.04%
2021/02/04	4	124.25	1	125.00	124.50	3	5,672	0.05%
2021/02/03	2	125.25	2	126.25	126.00	0	5,729	0.00%
2021/02/02	3	128.50	7	129.86	125.50	-4	5,873	-0.07%
2021/02/01	0	0.00	1	127.00	127.50	-1	5,802	-0.02%
2021/01/29	2	125.25	2	126.50	124.50	0	5,839	0.00%
2021/01/27	1	126.00	0	0.00	125.50	1	6,137	0.02%
2021/01/26	12	127.50	7	125.93	124.00	5	6,329	0.08%
2021/01/25	3	127.33	7	127.71	127.50	-4	6,517	-0.06%
2021/01/22	2	126.25	5	124.70	127.00	-3	6,545	-0.05%
2021/01/20	4	123.25	1	123.00	122.50	3	6,663	0.05%
2021/01/18	1	120.00	3	121.33	123.00	-2	6,655	-0.03%
2021/01/15	0	0.00	1	123.00	122.00	-1	6,674	-0.01%
2021/01/14	6	123.75	4	125.38	125.50	2	6,650	0.03%
2021/01/13	1	124.00	0	0.00	124.00	1	6,665	0.02%
2021/01/12	2	122.50	4	122.50	121.50	-2	6,712	-0.03%
2021/01/11	2	123.00	3	123.67	124.50	-1	6,724	-0.01%
2021/01/08	11	124.46	1	127.50	123.50	10	6,696	0.15%
2021/01/07	4	129.00	3	129.00	128.50	1	6,583	0.02%
2021/01/06	10	133.35	7	134.93	131.00	3	6,497	0.05%
2021/01/05	20	134.48	19	134.53	134.50	1	6,302	0.02%
2021/01/04	42	132.26	27.6	133.42	138.00	14.4	6,198	0.23%
2020/12/31	7	127.79	6	128.17	129.00	1	5,903	0.02%
2020/12/30	1	125.00	0	0.00	125.00	1	5,794	0.02%
2020/12/28	0	0.00	1	126.00	126.50	-1	5,784	-0.02%
2020/12/25	5	123.70	2	124.02	123.00	3	5,836	0.05%
2020/12/24	3	126.00	1	126.00	124.00	2	5,879	0.03%
2020/12/23	5	126.00	5	125.20	125.50	0	5,929	0.00%
2020/12/22	2	124.00	4	124.63	122.00	-2	5,968	-0.03%
2020/12/21	4	121.50	2	122.50	122.50	2	6,068	0.03%
2020/12/18	0	124.50	0	0.00	124.50	0	6,208	0.00%
2020/12/16	2.1	125.11	4	122.88	125.50	-1.9	6,325	-0.03%
2020/12/15	1	124.00	1	122.50	120.00	0	6,328	0.00%
2020/12/14	1	123.00	6	122.67	123.00	-5	6,318	-0.08%
2020/12/11	2.2	122.82	3	124.00	121.50	-0.8	6,331	-0.01%
2020/12/09	3	128.50	6	129.33	128.00	-3	6,300	-0.05%
2020/12/08	10.1	127.99	4	128.88	127.50	6.1	6,282	0.10%
2020/12/07	5	128.60	8	131.25	126.50	-3	6,300	-0.05%
2020/12/04	1.1	131.36	7	130.86	131.50	-5.9	6,201	-0.10%
2020/12/03	17.1	129.70	3	130.67	128.50	14.1	6,161	0.23%
2020/12/02	2	126.00	5	127.10	129.50	-3	6,071	-0.05%
2020/12/01	3	123.33	5	123.60	124.00	-2	5,958	-0.03%
2020/11/30	8	123.00	60	122.32	122.00	-52	5,956	-0.87%
2020/11/27	52	121.04	6	121.42	121.50	46	5,926	0.78%
2020/11/26	1	118.50	1	117.50	118.50	0	5,973	0.00%
2020/11/25	2	117.00	0	0.00	115.00	2	5,985	0.03%
2020/11/24	7	119.64	0	0.00	118.50	7	5,963	0.12%
2020/11/23	3	122.50	2	122.00	121.00	1	5,936	0.02%
2020/11/20	0	0.00	6	117.50	118.00	-6	5,872	-0.10%
2020/11/19	0	0.00	2	117.50	118.00	-2	5,907	-0.03%
2020/11/18	11	118.59	6	118.67	116.50	5	5,959	0.08%
2020/11/17	6	117.00	5	118.20	115.50	1	5,992	0.02%
2020/11/16	0	0.00	3	116.67	116.50	-3	6,150	-0.05%
2020/11/13	0	0.00	1	115.50	115.00	-1	6,150	-0.02%
2020/11/12	2	114.75	13	114.23	113.00	-11	6,165	-0.18%
2020/11/11	13	113.77	2	113.25	113.50	11	6,200	0.18%
2020/11/10	49	113.79	57	109.61	111.50	-8	6,229	-0.13%
2020/11/09	11	109.18	11	109.00	108.50	0	6,155	0.00%
2020/11/06	5	109.70	8	109.25	109.00	-3	6,121	-0.05%
2020/11/05	68	109.64	68	108.62	109.50	0	6,125	0.00%
2020/11/04	50	106.93	60	104.61	107.00	-10	6,024	-0.17%
2020/11/03	27	102.76	22	103.43	102.50	5	6,051	0.08%
2020/11/02	16	100.87	21	101.31	103.00	-5	6,219	-0.08%
2020/10/30	7	95.51	4	95.93	94.00	3	6,125	0.05%
2020/10/29	11	98.63	7	97.67	98.20	4	6,200	0.06%
2020/10/28	12	104.63	14	105.07	102.00	-2	6,242	-0.03%
2020/10/27	2	101.00	2	102.50	103.50	0	6,455	0.00%
2020/10/26	12	105.33	0	0.00	102.50	12	6,551	0.18%
2020/10/23	0	0.00	3	106.00	106.00	-3	6,653	-0.05%
2020/10/22	2	103.50	2	103.00	104.00	0	6,884	0.00%
2020/10/21	1	105.00	8	105.00	104.00	-7	7,232	-0.10%
2020/10/20	9	103.56	1	104.50	104.00	8	7,524	0.11%
2020/10/19	0	0.00	4	104.50	105.00	-4	7,543	-0.05%
2020/10/16	3	101.33	0	0.00	100.00	3	7,669	0.04%
2020/10/15	1	100.00	1	101.00	101.00	0	7,813	0.00%
2020/10/13	1	102.50	1	103.00	102.00	0	8,209	0.00%
2020/10/06	1	104.50	1	105.00	105.00	0	8,631	0.00%
2020/10/05	2	104.00	2	103.50	104.50	0	8,730	0.00%
2020/09/30	5	99.74	13	100.93	104.00	-8	8,985	-0.09%
2020/09/29	3	101.17	2	102.50	100.00	1	9,062	0.01%
2020/09/28	0	0.00	2	102.00	104.00	-2	9,246	-0.02%
2020/09/25	2	102.25	1	106.50	101.00	1	9,398	0.01%
2020/09/24	20	104.98	21	105.62	104.50	-1	9,360	-0.01%
2020/09/23	7	110.71	6	110.75	110.50	1	9,338	0.01%
2020/09/22	13	114.73	10	115.25	113.50	3	9,371	0.03%
2020/09/21	7	120.36	3	120.00	119.00	4	9,553	0.04%
2020/09/18	1	123.50	3	124.00	124.00	-2	9,579	-0.02%
2020/09/17	2	120.50	2	122.00	121.00	0	9,684	0.00%
2020/09/15	8	123.88	0	0.00	122.00	8	10,093	0.08%
2020/09/14	0	0.00	3	123.17	123.50	-3	10,728	-0.03%
2020/09/10	2	121.00	2	121.75	119.00	0	11,142	0.00%
2020/09/09	1	116.50	1	119.00	119.50	0	11,181	0.00%
2020/09/08	4	120.13	3	122.67	118.00	1	11,265	0.01%
2020/09/07	12	120.71	10	119.35	119.50	2	11,292	0.02%
2020/09/04	1	121.50	5	122.70	123.50	-4	11,363	-0.04%
2020/09/03	0	0.00	5	122.20	120.50	-5	11,330	-0.04%
2020/09/02	20	119.75	14	119.57	119.50	6	11,524	0.05%
2020/09/01	30	118.60	29	114.19	119.50	1	11,532	0.01%
2020/08/31	7	118.86	13	118.08	119.00	-6	11,530	-0.05%
2020/08/28	7	119.79	4	119.25	119.50	3	11,875	0.03%
2020/08/27	4	120.25	2	120.00	120.00	2	11,921	0.02%
2020/08/26	14	122.07	13	121.00	121.00	1	12,008	0.01%
2020/08/25	12	124.58	10	124.85	124.50	2	12,059	0.02%
2020/08/24	14	120.50	15	120.37	122.50	-1	12,159	-0.01%
2020/08/21	16	118.84	13	120.42	119.00	3	12,257	0.02%
2020/08/20	10	120.10	9	122.28	119.00	1	12,317	0.01%
2020/08/19	5	134.00	84	132.04	132.00	-79	12,401	-0.64%
2020/08/18	13	136.38	8	137.69	135.00	5	12,520	0.04%
2020/08/17	18	136.03	4	137.63	136.50	14	12,700	0.11%
2020/08/14	73	136.43	3	135.17	135.50	70	12,986	0.54%
2020/08/13	1	135.50	3	132.67	130.50	-2	13,286	-0.02%
2020/08/12	4	130.38	5	131.10	131.50	-1	13,554	-0.01%
2020/08/11	6	131.42	8	130.50	130.50	-2	13,753	-0.01%
2020/08/10	2	132.50	6	134.92	132.50	-4	14,005	-0.03%
2020/08/07	27	139.46	37	137.97	138.00	-10	14,014	-0.07%
2020/08/06	45	141.84	19	141.00	141.00	26	14,069	0.18%
2020/08/05	6	133.42	5	132.00	132.00	1	13,832	0.01%
2020/08/04	5	133.70	12.8	133.82	135.50	-7.8	13,875	-0.06%
2020/08/03	17	129.68	14	129.82	129.00	3	14,105	0.02%
2020/07/31	28	133.20	43	130.38	134.50	-15	14,435	-0.10%
2020/07/30	7	125.21	11	125.18	124.50	-4	14,296	-0.03%
2020/07/29	20	127.23	8	124.19	124.00	12	14,243	0.08%
2020/07/28	13	128.58	19	128.71	127.50	-6	14,123	-0.04%
2020/07/27	23	131.24	28	132.43	126.50	-5	13,939	-0.04%
2020/07/24	46.4	143.20	15	138.00	134.50	31.4	13,648	0.23%
2020/07/23	15	147.80	20	148.08	148.50	-5	13,462	-0.04%
2020/07/22	24	147.48	15	149.20	146.50	9	13,540	0.07%
2020/07/21	7	145.93	2	147.00	145.00	5	13,434	0.04%
2020/07/20	14	142.96	20	143.95	147.00	-6	13,443	-0.04%
2020/07/17	13	142.65	17	142.00	140.50	-4	13,369	-0.03%
2020/07/16	5	136.40	11	138.45	135.50	-6	13,413	-0.04%
2020/07/15	112	141.54	10	140.90	138.50	102	13,521	0.75%	大買/鉅額交易
2020/07/14	6	149.58	3	148.67	143.00	3	13,658	0.02%
2020/07/13	5	142.50	5	144.10	142.50	0	13,714	0.00%
2020/07/10	11	139.00	1	140.50	139.00	10	13,873	0.07%
2020/07/09	10	143.50	24	143.42	144.00	-14	14,044	-0.10%
2020/07/08	13	138.65	13	138.96	138.50	0	14,086	0.00%
2020/07/07	16	138.06	0	0.00	135.50	16	14,123	0.11%
2020/07/06	1	136.00	14	135.68	141.50	-13	14,040	-0.09%
2020/07/03	2	130.00	0	0.00	129.50	2	14,054	0.01%
2020/07/02	4	128.50	6	128.08	129.00	-2	14,219	-0.01%
2020/07/01	6	130.92	4	130.38	129.50	2	14,228	0.01%
2020/06/30	31	130.71	31	131.73	130.00	0	14,122	0.00%
2020/06/29	3	125.83	2	128.00	125.00	1	13,947	0.01%
2020/06/24	2	130.75	6	131.67	130.00	-4	13,953	-0.03%
2020/06/23	21	130.00	24	129.02	131.50	-3	14,096	-0.02%
2020/06/22	14	126.71	15.1	126.83	126.00	-1.1	14,008	-0.01%
2020/06/19	42	128.85	29	128.79	124.50	13	13,904	0.09%
2020/06/18	14	122.64	62	121.69	125.50	-48	13,283	-0.36%
2020/06/17	8	115.50	8	115.94	114.50	0	12,929	0.00%
2020/06/16	5	115.50	6	115.58	115.00	-1	13,007	-0.01%
2020/06/15	7	115.86	4	115.63	113.50	3	12,999	0.02%
2020/06/12	3	115.17	3	114.50	117.00	0	12,974	0.00%
2020/06/11	8	118.13	7	119.50	116.50	1	12,975	0.01%
2020/06/10	2	118.25	1	119.50	117.50	1	12,897	0.01%
2020/06/09	7	121.71	11	122.32	119.00	-4	12,922	-0.03%
2020/06/08	19	121.21	6	120.25	119.00	13	12,756	0.10%
2020/06/05	10	120.55	13	121.00	120.00	-3	12,754	-0.02%
2020/06/04	41	122.45	30	120.02	120.00	11	12,691	0.09%
2020/06/03	6	114.33	4	114.25	114.00	2	12,381	0.02%
2020/06/02	6	114.25	4	115.50	112.50	2	12,366	0.02%
2020/06/01	9	114.11	12	114.67	113.00	-3	12,409	-0.02%
2020/05/29	7	111.43	6	113.17	114.50	1	12,404	0.01%
2020/05/28	10	116.15	3	115.67	114.00	7	12,423	0.06%
2020/05/27	18	119.14	2	116.50	116.50	16	12,381	0.13%
2020/05/26	7	119.50	14	121.89	123.50	-7	12,251	-0.06%
2020/05/25	17	119.32	17	120.21	119.00	0	12,106	0.00%
2020/05/22	8	119.31	2	122.50	116.50	6	11,952	0.05%
2020/05/21	20	123.30	25	123.46	124.00	-5	11,722	-0.04%
2020/05/20	24	115.04	21	115.76	117.00	3	11,378	0.03%
2020/05/19	19	108.95	32	108.98	110.00	-13	11,042	-0.12%
2020/05/18	33	103.08	21	103.95	103.00	12	10,809	0.11%
2020/05/15	11	100.91	58	100.90	105.00	-47	10,827	-0.43%
2020/05/14	30	97.84	34	98.39	96.50	-4	10,511	-0.04%
2020/05/13	25	99.86	12	100.19	98.40	13	10,449	0.12%
2020/05/12	27	101.89	23	101.96	104.00	4	10,347	0.04%
2020/05/11	26	103.46	28	102.77	101.00	-2	10,300	-0.02%
2020/05/08	44	102.28	70	102.20	100.50	-26	10,162	-0.26%
2020/05/07	28	97.98	18	97.26	101.50	10	9,789	0.10%
2020/05/06	8	91.15	14	91.72	92.70	-6	9,386	-0.06%
2020/05/05	3	88.60	4	89.85	88.60	-1	9,305	-0.01%
2020/05/04	6	87.32	7	87.60	89.00	-1	9,311	-0.01%
2020/04/30	1	90.30	5	90.60	90.50	-4	9,313	-0.04%
2020/04/29	6	90.00	55	90.47	90.30	-49	9,302	-0.53%
2020/04/28	13	90.43	5.3	90.54	90.00	7.7	9,320	0.08%
2020/04/27	1	90.70	15	90.14	92.00	-14	9,225	-0.15%
2020/04/24	2	88.50	1	89.20	88.00	1	9,086	0.01%
2020/04/23	13	88.22	15	87.78	87.70	-2	9,035	-0.02%
2020/04/22	34	88.69	37	88.40	88.70	-3	8,902	-0.03%
2020/04/21	29	90.02	22	91.05	89.20	7	8,804	0.08%
2020/04/20	21	89.70	33	90.19	90.20	-12	8,661	-0.14%
2020/04/17	19	87.96	38	88.73	87.30	-19	8,547	-0.22%
2020/04/16	32	87.58	30	88.37	86.50	2	8,339	0.02%
2020/04/15	27	87.89	26	87.92	84.50	1	8,184	0.01%
2020/04/14	15	81.05	7	81.87	86.00	8	7,972	0.10%
2020/04/13	21	79.16	14	79.61	78.20	7	7,791	0.09%
2020/04/10	25	77.41	25	76.82	76.00	0	7,578	0.00%
2020/04/09	26	77.73	38	76.99	76.00	-12	7,619	-0.16%
2020/04/08	20	78.13	11	78.73	77.70	9	7,540	0.12%
2020/04/07	27	78.39	34	78.22	78.70	-7	7,374	-0.09%
2020/04/06	6	73.23	13	72.18	73.90	-7	7,322	-0.10%
2020/04/01	11	70.14	18	70.22	71.00	-7	7,290	-0.10%
2020/03/31	18	70.34	10	71.04	69.10	8	7,274	0.11%
2020/03/30	13	68.32	12	68.71	69.50	1	7,220	0.01%
2020/03/27	81	72.27	63	71.64	69.20	18	7,209	0.25%
2020/03/26	28	68.61	42	69.24	71.00	-14	7,219	-0.19%
2020/03/25	23	69.39	14	67.86	69.50	9	7,200	0.12%
2020/03/24	17	63.03	13	62.48	63.20	4	7,195	0.06%
2020/03/23	14	57.17	12	56.84	57.50	2	7,182	0.03%
2020/03/20	8	57.41	8	58.44	57.30	0	7,242	0.00%
2020/03/19	4	59.23	4	55.30	55.30	0	7,162	0.00%
2020/03/18	13	64.22	8	63.79	61.40	5	7,198	0.07%
2020/03/17	4	66.63	3	67.23	64.80	1	7,168	0.01%
2020/03/16	20	73.84	21	73.45	69.80	-1	7,172	-0.01%
2020/03/13	4	73.05	7	73.41	75.80	-3	7,254	-0.04%
2020/03/12	59	82.17	2	82.35	81.10	57	7,460	0.76%
2020/03/11	0	0.00	6	90.70	90.00	-6	7,486	-0.08%
2020/03/10	5	85.50	5	86.50	89.00	0	7,626	0.00%
2020/03/09	3	90.17	1	91.50	87.30	2	7,609	0.03%
2020/03/06	6	92.68	6	93.63	92.30	0	7,687	0.00%
2020/03/05	9	92.80	0	0.00	92.10	9	7,712	0.12%
2020/03/04	7	95.31	3	93.10	93.10	4	7,659	0.05%
2020/03/03	6	96.22	17	96.38	97.00	-11	7,837	-0.14%
2020/03/02	55	90.15	14	91.61	88.80	41	7,769	0.53%
2020/02/27	3	95.80	6	94.12	93.30	-3	7,822	-0.04%
2020/02/26	9	99.44	4	99.13	96.50	5	8,113	0.06%
2020/02/25	1	105.00	2	105.25	104.00	-1	8,522	-0.01%
2020/02/24	2	103.75	4	103.63	104.00	-2	8,910	-0.02%
2020/02/21	4	105.88	0	0.00	105.50	4	9,085	0.04%
2020/02/20	5	110.50	4	110.25	108.00	1	9,142	0.01%
2020/02/19	8	110.44	3	110.00	110.50	5	9,216	0.05%
2020/02/18	5	108.50	12	109.58	109.00	-7	9,281	-0.08%
2020/02/17	0	0.00	1	101.50	103.00	-1	9,100	-0.01%
2020/02/13	2	99.80	2	101.75	102.00	0	9,198	0.00%
2020/02/12	2	99.30	5	99.70	100.00	-3	9,111	-0.03%
2020/02/11	0	0.00	5	97.04	97.60	-5	9,096	-0.05%
2020/02/10	3	92.70	1	93.90	95.50	2	9,235	0.02%
2020/02/07	5	96.22	1	98.70	96.00	4	9,349	0.04%
2020/02/06	5	96.94	2	97.15	97.10	3	9,485	0.03%
2020/02/05	2	98.60	0	0.00	99.00	2	9,511	0.02%
2020/02/04	0	0.00	1	100.50	100.00	-1	9,683	-0.01%
2020/02/03	1	91.00	27	96.03	97.20	-26	9,800	-0.27%
2020/01/31	6	100.12	20	101.86	99.80	-14	10,004	-0.14%
2020/01/30	4	104.25	6	103.50	103.50	-2	10,358	-0.02%
2020/01/20	0	0.00	8	115.31	114.50	-8	10,612	-0.08%
2020/01/17	1	115.00	1	114.50	113.00	0	11,359	0.00%
2020/01/16	3	114.67	1	118.00	113.50	2	12,015	0.02%
2020/01/15	6	117.67	5	117.90	116.00	1	12,587	0.01%
2020/01/14	11	118.95	10	118.80	118.00	1	12,688	0.01%
2020/01/13	2	115.00	3	115.33	116.50	-1	12,599	-0.01%
2020/01/10	4	110.75	2	111.50	112.00	2	12,586	0.02%
2020/01/09	1	112.00	2	112.50	112.50	-1	12,537	-0.01%
2020/01/08	1	110.50	0	0.00	109.00	1	12,484	0.01%
2020/01/07	7	116.29	0	0.00	113.50	7	12,440	0.06%
2020/01/06	1	120.00	1	123.00	121.00	0	12,421	0.00%
2020/01/03	12	124.33	13	122.77	121.00	-1	12,397	-0.01%
2020/01/02	2	116.25	4	117.75	118.00	-2	12,227	-0.02%
2019/12/31	3	115.33	4	116.63	117.00	-1	12,227	-0.01%
2019/12/30	5	116.00	7	116.14	115.50	-2	12,238	-0.02%
2019/12/27	1	111.50	2	112.00	111.50	-1	12,064	-0.01%
2019/12/26	0	0.00	1	111.00	108.50	-1	12,027	-0.01%
2019/12/25	3	107.50	2	108.25	108.00	1	12,041	0.01%
2019/12/24	6	108.92	6	109.17	109.00	0	12,099	0.00%
2019/12/23	11	107.14	9	107.33	107.50	2	12,070	0.02%
2019/12/20	8	115.56	2	119.00	113.00	6	11,808	0.05%
2019/12/19	18	116.25	26	115.69	117.50	-8	11,763	-0.07%
2019/12/18	12	114.08	8	114.50	112.50	4	11,718	0.03%
2019/12/17	3	116.00	5	116.60	117.50	-2	11,857	-0.02%
2019/12/16	5	112.80	4	113.25	113.50	1	11,872	0.01%
2019/12/13	6	111.58	7	111.36	111.00	-1	12,080	-0.01%
2019/12/12	4	109.63	0	0.00	108.50	4	12,109	0.03%
2019/12/11	9	110.06	5	110.60	111.00	4	12,067	0.03%
2019/12/10	14	110.54	18	110.47	112.50	-4	11,987	-0.03%
2019/12/09	15	116.50	1	108.00	108.00	14	11,842	0.12%
2019/12/06	1	116.00	1	114.50	116.00	0	11,650	0.00%
2019/12/05	8	114.38	8	113.88	113.00	0	11,643	0.00%
2019/12/04	2	111.00	2	111.50	112.00	0	11,571	0.00%
2019/12/03	4	111.25	6	111.42	110.50	-2	11,796	-0.02%
2019/12/02	5	110.20	3	110.17	109.00	2	11,729	0.02%
2019/11/29	0	0.00	3	112.83	111.00	-3	11,693	-0.03%
2019/11/28	14	115.86	11	115.59	112.00	3	11,640	0.03%
2019/11/27	9	113.72	14	113.96	113.00	-5	11,496	-0.04%
2019/11/26	13	112.35	15	113.00	114.50	-2	11,571	-0.02%
2019/11/25	28	113.23	23	113.30	112.50	5	11,565	0.04%
2019/11/22	38	108.34	41	110.17	110.00	-3	11,392	-0.03%
2019/11/21	14	99.65	19	99.98	103.50	-5	11,252	-0.04%
2019/11/20	7	96.11	10	95.87	94.30	-3	11,440	-0.03%
2019/11/19	3	96.97	9	97.08	97.70	-6	11,547	-0.05%
2019/11/18	2	95.65	6	96.42	97.20	-4	11,499	-0.03%
2019/11/15	13	96.09	5	93.60	93.40	8	11,470	0.07%
2019/11/14	6	94.67	2	95.05	96.00	4	11,598	0.03%
2019/11/13	3	93.57	0	0.00	94.50	3	11,591	0.03%
2019/11/12	2	93.60	1	95.20	93.00	1	11,834	0.01%
2019/11/11	2	93.25	2	93.30	93.10	0	12,086	0.00%
2019/11/08	8	95.53	3	95.50	94.80	5	12,185	0.04%
2019/11/07	13	96.05	11	96.66	94.00	2	12,217	0.02%
2019/11/06	22	98.14	32.5	98.20	98.50	-10.5	12,136	-0.09%
2019/11/05	38	99.73	13	98.54	97.50	25	12,079	0.21%
2019/11/04	13	100.17	36	100.82	101.50	-23	11,944	-0.19%
2019/11/01	26	99.55	24	99.99	99.10	2	11,866	0.02%
2019/10/31	26	99.90	16	99.68	99.50	10	11,760	0.09%
2019/10/30	55	99.07	41	99.88	100.50	14	11,680	0.12%
2019/10/29	42	98.37	53	98.19	97.00	-11	11,515	-0.10%
2019/10/28	12	96.13	7	94.63	96.10	5	11,397	0.04%
2019/10/25	30	92.44	47	95.19	96.80	-17	11,426	-0.15%
2019/10/24	23	84.84	78.3	86.04	89.10	-55.3	10,783	-0.51%
2019/10/23	12	80.08	14.8	81.38	81.00	-2.8	10,243	-0.03%
2019/10/22	9	76.87	5	76.04	76.80	4	9,768	0.04%
2019/10/21	2	74.30	0	0.00	74.70	2	10,005	0.02%
2019/10/18	1	74.60	0	0.00	73.80	1	10,075	0.01%
2019/10/15	7	74.01	9	73.39	73.50	-2	10,406	-0.02%
2019/10/14	16	73.99	16	74.09	74.00	0	10,542	0.00%
2019/10/09	1	70.60	7	72.29	72.10	-6	10,655	-0.06%
2019/10/08	14	72.89	5	72.10	72.00	9	10,693	0.08%
2019/10/07	23	73.31	32	73.91	73.80	-9	10,919	-0.08%
2019/10/04	7	73.07	0	0.00	73.30	7	11,180	0.06%
2019/10/02	1	74.10	5	74.88	75.20	-4	11,752	-0.03%
2019/10/01	8	75.29	1	75.10	75.30	7	11,784	0.06%
2019/09/27	10	74.14	18	73.80	73.50	-8	11,768	-0.07%
2019/09/26	8	77.78	4	76.03	75.80	4	11,685	0.03%
2019/09/25	2	76.45	0	0.00	77.10	2	11,670	0.02%
2019/09/24	3	77.77	1	78.20	77.30	2	11,763	0.02%
2019/09/23	0	0.00	1	79.20	79.30	-1	11,736	-0.01%
2019/09/20	12	79.33	19	78.70	78.20	-7	11,931	-0.06%
2019/09/19	39	78.47	37	78.96	78.90	2	11,853	0.02%
2019/09/18	21	78.30	30	78.25	78.00	-9	11,741	-0.08%
2019/09/17	25	76.85	18	76.51	76.40	7	11,504	0.06%
2019/09/16	10	75.80	12.5	74.73	74.60	-2.5	11,458	-0.02%
2019/09/10	12	75.17	10	74.46	74.30	2	11,880	0.02%
2019/09/09	0	0.00	3	73.83	75.30	-3	11,967	-0.03%
2019/09/06	15	76.34	16	74.75	74.70	-1	11,904	-0.01%
2019/09/05	17	76.95	13	77.98	77.00	4	11,765	0.03%
2019/09/04	1	75.00	0	0.00	75.30	1	11,511	0.01%
2019/09/03	10	75.00	0	0.00	74.60	10	11,496	0.09%
2019/09/02	12	74.37	18	74.46	75.30	-6	11,516	-0.05%
2019/08/30	24	75.36	22	75.70	74.40	2	11,497	0.02%
2019/08/29	64	76.16	22	75.99	75.60	42	11,357	0.37%
2019/08/28	34	78.82	33	77.50	77.50	1	11,208	0.01%
2019/08/27	31	82.23	16	81.76	80.60	15	11,077	0.14%
2019/08/26	33	82.08	23	81.54	80.60	10	10,906	0.09%
2019/08/23	28	84.38	35	83.53	86.50	-7	10,601	-0.07%
2019/08/22	10	78.89	4	79.23	78.70	6	10,158	0.06%
2019/08/21	4	77.05	0	0.00	76.40	4	9,990	0.04%
2019/08/20	6	76.95	5	77.70	76.00	1	10,071	0.01%
2019/08/19	104	75.61	121	76.33	76.40	-17	10,024	-0.17%	大買/大賣/
2019/08/16	19	74.16	19	74.66	73.50	0	9,770	0.00%
2019/08/15	39	76.13	34	75.09	74.00	5	9,800	0.05%
2019/08/14	24	74.23	21	75.71	78.50	3	9,599	0.03%
2019/08/13	17	73.52	4	73.60	71.40	13	9,326	0.14%
2019/08/12	1	74.10	8	74.70	75.30	-7	9,348	-0.07%
2019/08/08	27	72.68	15	72.80	73.00	12	9,393	0.13%
2019/08/07	6	74.10	6	74.00	72.30	0	9,437	0.00%
2019/08/06	5	72.50	7	73.54	74.70	-2	9,503	-0.02%
2019/08/05	5	73.52	4	74.70	73.60	1	9,496	0.01%
2019/08/02	17	75.08	12	74.85	74.20	5	9,522	0.05%
2019/08/01	8	77.98	19	77.65	78.30	-11	9,504	-0.12%
2019/07/31	13	77.22	12	76.60	77.10	1	9,491	0.01%
2019/07/30	29	77.65	19	78.35	77.00	10	9,502	0.11%
2019/07/29	16	78.61	13	78.38	79.70	3	9,275	0.03%
2019/07/26	11	74.79	13	75.45	74.70	-2	9,056	-0.02%
2019/07/25	28	73.46	32.3	74.04	73.50	-4.3	9,211	-0.05%
2019/07/24	12	71.73	12	72.05	72.30	0	9,140	0.00%
2019/07/23	16	72.87	11	71.60	71.40	5	9,094	0.05%
2019/07/22	0	0.00	1	72.50	71.90	-1	8,839	-0.01%
2019/07/19	1	72.00	50	71.00	72.50	-49	8,902	-0.55%
2019/07/17	3	71.63	1	71.20	70.90	2	9,181	0.02%
2019/07/16	1	71.70	12	71.68	73.00	-11	9,229	-0.12%
2019/07/15	0	0.00	9	72.67	72.00	-9	9,369	-0.10%
2019/07/12	17	71.85	6	69.75	69.70	11	9,476	0.12%
2019/07/11	12	71.32	19	71.63	72.30	-7	9,513	-0.07%
2019/07/10	21	69.30	19	70.76	70.00	2	9,485	0.02%
2019/07/09	6	66.80	7	66.81	67.30	-1	9,313	-0.01%
2019/07/08	23	63.40	30.4	63.83	64.60	-7.4	9,122	-0.08%
2019/07/03	0	0.00	1	58.80	58.80	-1	9,129	-0.01%
2019/07/02	0	0.00	1	59.30	59.20	-1	9,223	-0.01%
2019/07/01	2	59.90	74	59.49	59.70	-72	9,365	-0.77%
2019/06/28	0	0.00	1	58.30	58.30	-1	9,345	-0.01%
2019/06/27	83	58.55	7	58.81	58.00	76	9,301	0.82%
2019/06/26	4	57.38	9	56.69	57.20	-5	9,081	-0.06%
2019/06/25	3	55.63	0	0.00	54.90	3	8,951	0.03%
2019/06/24	5	55.38	2	56.30	56.30	3	8,955	0.03%
2019/06/21	3	56.20	6	55.90	55.70	-3	8,942	-0.03%
2019/06/20	29	56.02	33	55.79	56.80	-4	8,911	-0.04%
2019/06/19	36	52.52	42	52.83	53.80	-6	8,762	-0.07%
2019/06/18	3	49.47	5	49.56	49.30	-2	8,615	-0.02%
2019/06/17	42	49.81	30	49.53	49.65	12	8,725	0.14%
2019/06/14	7	52.37	2	51.60	51.60	5	8,769	0.06%
2019/06/13	5	53.20	3	53.20	53.10	2	8,808	0.02%
2019/06/12	6	53.42	0	0.00	53.40	6	8,970	0.07%
2019/06/11	1	53.50	0	0.00	53.60	1	9,015	0.01%
2019/06/10	2	53.90	2	53.55	53.90	0	9,036	0.00%
2019/06/06	1	51.30	1	52.10	52.30	0	9,038	0.00%
2019/06/05	1	51.80	2	52.70	51.80	-1	9,100	-0.01%
2019/06/04	5	52.04	0	0.00	51.70	5	9,118	0.05%
2019/06/03	51	52.48	3	52.47	52.90	48	9,219	0.52%
2019/05/31	1	52.80	0	0.00	52.80	1	9,367	0.01%
2019/05/30	0	0.00	3	52.83	53.40	-3	9,524	-0.03%
2019/05/29	28	53.28	3	51.63	51.60	25	9,880	0.25%
2019/05/28	0	0.00	11	54.82	54.70	-11	9,896	-0.11%
2019/05/27	6	54.77	23	55.39	54.50	-17	10,205	-0.17%
2019/05/24	5	57.92	0	0.00	56.90	5	10,194	0.05%
2019/05/23	3	57.00	1	57.40	57.30	2	10,341	0.02%
2019/05/22	1	59.60	1	57.90	57.30	0	10,728	0.00%
2019/05/21	0	0.00	1	58.80	59.00	-1	10,746	-0.01%
2019/05/20	10	56.00	0	0.00	56.10	10	10,807	0.09%
2019/05/17	2	58.80	11	58.25	57.80	-9	10,813	-0.08%
2019/05/16	0	0.00	2	59.90	58.20	-2	10,805	-0.02%
2019/05/15	0	0.00	2	58.20	59.00	-2	10,961	-0.02%
2019/05/14	11	55.49	11	56.35	57.60	0	11,067	0.00%
2019/05/13	2	55.90	1	57.20	55.30	1	11,229	0.01%
2019/05/10	3	58.03	1	57.70	57.20	2	11,531	0.02%
2019/05/09	1	59.00	0	0.00	58.10	1	11,897	0.01%
2019/05/08	1	60.60	1	60.20	60.50	0	12,040	0.00%
2019/05/07	3	60.33	3	60.03	60.30	0	12,176	0.00%
2019/05/06	3	59.00	7	58.70	58.40	-4	12,489	-0.03%
2019/05/03	3	60.70	1	61.70	61.70	2	13,191	0.02%
2019/05/02	14	60.84	31	60.75	61.00	-17	13,595	-0.13%
2019/04/30	2	58.25	4	58.58	58.30	-2	14,103	-0.01%
2019/04/29	2	57.80	4	57.53	57.60	-2	14,579	-0.01%
2019/04/26	5	57.32	1	56.60	57.30	4	14,566	0.03%
2019/04/25	12	59.17	12	59.65	59.10	0	14,486	0.00%
2019/04/24	3	58.73	13	58.56	58.20	-10	14,376	-0.07%
2019/04/23	18	60.78	8	61.41	60.50	10	14,191	0.07%
2019/04/22	9	61.56	12	61.08	63.20	-3	13,925	-0.02%
2019/04/19	5	59.70	5.2	60.01	60.70	-0.2	13,710	0.00%
2019/04/18	17	57.80	9	58.23	58.20	8	13,489	0.06%
2019/04/17	10	58.00	1	57.20	56.10	9	13,274	0.07%
2019/04/16	18	57.06	9	56.10	57.20	9	13,224	0.07%
2019/04/15	5	54.20	32	54.79	55.90	-27	13,015	-0.21%
2019/04/12	1	52.40	1	52.00	52.40	0	12,947	0.00%
2019/04/11	35	54.13	5	54.54	52.30	30	12,954	0.23%
2019/04/10	12	53.34	11	53.40	53.70	1	12,825	0.01%
2019/04/09	0	0.00	5	52.10	51.50	-5	12,732	-0.04%
2019/04/08	1	52.20	1	52.60	52.00	0	12,803	0.00%
2019/04/03	2	52.75	3	52.73	51.60	-1	12,808	-0.01%
2019/04/02	12	51.40	5	51.66	51.60	7	12,697	0.06%
2019/04/01	2	49.98	1	50.50	50.30	1	12,639	0.01%
2019/03/29	2	50.00	2	49.90	49.95	0	12,660	0.00%
2019/03/28	1	49.25	0	0.00	49.15	1	13,128	0.01%
2019/03/27	2	49.65	0	0.00	49.80	2	13,191	0.02%
2019/03/26	2	50.60	2	50.65	50.10	0	13,266	0.00%
2019/03/25	6	50.43	3	50.28	49.95	3	13,319	0.02%
2019/03/22	3	51.60	13	51.71	51.60	-10	13,402	-0.07%
2019/03/21	0	0.00	2	51.90	52.40	-2	13,469	-0.01%
2019/03/20	13	51.37	0	0.00	52.20	13	13,595	0.10%
2019/03/19	1	52.00	1	50.30	49.95	0	13,462	0.00%
2019/03/18	3	49.63	4	49.38	49.80	-1	13,260	-0.01%
2019/03/15	6	48.70	9	48.96	49.00	-3	13,210	-0.02%
2019/03/14	3	50.00	1	51.10	49.70	2	13,078	0.02%
2019/03/13	7	49.95	9	49.89	50.30	-2	13,182	-0.02%
2019/03/12	5	50.03	8	50.15	49.55	-3	13,176	-0.02%
2019/03/11	3	49.98	2	51.20	49.35	1	13,420	0.01%
2019/03/08	8	49.99	5	49.86	50.60	3	13,452	0.02%
2019/03/07	5	50.94	6	51.28	50.50	-1	13,434	-0.01%
2019/03/06	14	52.27	16	52.91	51.50	-2	13,415	-0.01%
2019/03/05	9	52.99	2	53.90	54.20	7	13,257	0.05%
2019/03/04	37	54.87	40	54.01	55.50	-3	13,312	-0.02%
2019/02/27	4	50.75	3	51.03	51.40	1	12,885	0.01%
2019/02/26	27	51.01	29	51.56	51.40	-2	12,737	-0.02%
2019/02/25	2	49.68	2	49.30	49.60	0	12,345	0.00%
2019/02/22	5	48.93	5	48.92	48.60	0	12,298	0.00%
2019/02/21	12	51.28	14	50.84	50.60	-2	12,262	-0.02%
2019/02/20	3	48.88	5	48.40	49.00	-2	12,080	-0.02%
2019/02/19	6	49.49	8	49.53	49.20	-2	12,027	-0.02%
2019/02/18	5	49.06	6	49.62	48.65	-1	11,934	-0.01%
2019/02/15	6	49.63	6	48.96	48.90	0	11,918	0.00%
2019/02/14	8	50.39	17	49.93	49.05	-9	11,862	-0.08%
2019/02/13	11	49.72	10	50.28	49.80	1	11,648	0.01%
2019/02/12	5	50.39	5	49.90	49.70	0	11,521	0.00%
2019/02/11	6	48.33	12	48.99	50.60	-6	11,339	-0.05%
2019/01/30	13	45.33	9	45.59	46.00	4	11,067	0.04%
2019/01/29	10	43.20	11	43.05	43.05	-1	10,767	-0.01%
2019/01/28	7	44.19	6	44.43	43.70	1	10,638	0.01%
2019/01/25	14	44.25	65	44.08	43.30	-51	10,669	-0.48%
2019/01/24	68	47.06	70	47.54	44.30	-2	10,534	-0.02%
2019/01/23	24	42.82	83	42.57	44.65	-59	9,951	-0.59%
2019/01/22	69	41.40	75	41.60	42.35	-6	9,846	-0.06%
2019/01/21	24	39.62	23	40.49	41.35	1	9,429	0.01%
2019/01/18	3	37.52	5	37.48	37.60	-2	9,279	-0.02%
2019/01/17	1	36.60	1	36.60	36.50	0	9,559	0.00%
2019/01/16	34	37.66	28	37.26	37.10	6	9,849	0.06%
2019/01/15	11	36.95	0	0.00	36.90	11	10,197	0.11%
2019/01/14	0	0.00	2	36.80	36.95	-2	10,678	-0.02%
2019/01/11	3	36.15	9	36.34	36.60	-6	10,779	-0.06%
2019/01/10	25	36.64	20	37.39	36.45	5	10,893	0.05%
2019/01/09	41	37.68	3	37.33	37.00	38	11,005	0.35%
2019/01/08	1	38.00	0	0.00	37.95	1	11,048	0.01%
2019/01/07	0	0.00	3	38.38	39.00	-3	11,267	-0.03%
2019/01/04	5	37.56	0	0.00	37.50	5	11,269	0.04%
2019/01/03	2	38.40	2	38.70	38.60	0	11,357	0.00%
2019/01/02	10	39.45	16	38.69	38.00	-6	11,452	-0.05%
2018/12/28	2	39.00	10	38.76	38.90	-8	11,477	-0.07%
2018/12/27	7	38.71	2	38.80	38.40	5	11,562	0.04%
2018/12/26	15	38.18	0	0.00	37.35	15	11,528	0.13%
2018/12/25	1	38.55	0	0.00	38.75	1	11,555	0.01%
2018/12/22	2	37.00	1	36.75	37.00	1	11,913	0.01%
2018/12/21	7	39.04	8	39.54	37.60	-1	12,033	-0.01%
2018/12/20	1	37.50	6	37.80	37.90	-5	11,750	-0.04%
2018/12/19	4	36.89	3	37.15	38.00	1	12,407	0.01%
2018/12/18	1	36.95	1	36.15	36.10	0	12,602	0.00%
2018/12/17	12	38.45	0	0.00	37.30	12	12,754	0.09%
2018/12/14	2	37.75	4	37.88	38.00	-2	12,727	-0.02%
2018/12/13	6	37.54	7	37.66	37.15	-1	12,739	-0.01%
2018/12/12	5	36.47	0	0.00	36.10	5	12,723	0.04%
2018/12/11	0	0.00	1	36.30	35.70	-1	13,076	-0.01%
2018/12/07	2	34.80	3	34.98	35.05	-1	13,978	-0.01%
2018/12/06	2	34.58	0	0.00	34.05	2	14,042	0.01%
2018/12/05	1	37.45	1	37.50	37.50	0	14,081	0.00%
2018/12/04	1	37.95	3	39.30	38.50	-2	14,113	-0.01%
2018/11/29	0	0.00	3	37.15	36.25	-3	14,135	-0.02%
2018/11/28	8	36.50	2	36.50	36.60	6	14,249	0.04%
2018/11/27	5	37.62	5	37.16	36.55	0	14,571	0.00%
2018/11/26	1	36.05	1	35.50	36.55	0	14,798	0.00%
2018/11/21	2	36.75	3	36.80	36.45	-1	14,938	-0.01%
2018/11/20	5	36.66	1	37.60	36.50	4	14,941	0.03%
2018/11/19	1	35.90	6	36.75	37.80	-5	14,780	-0.03%
2018/11/15	2	34.45	2	34.40	34.30	0	14,406	0.00%
2018/11/13	1	32.00	10	33.55	35.05	-9	14,212	-0.06%
2018/11/12	4	34.35	1	34.10	34.10	3	14,102	0.02%
2018/11/09	3	34.05	9	34.90	35.50	-6	14,002	-0.04%
2018/11/08	12	35.76	6	36.26	34.80	6	13,889	0.04%
2018/11/07	6	36.24	7	35.96	36.65	-1	13,747	-0.01%
2018/11/06	6	37.18	1	35.50	35.05	5	13,662	0.04%
2018/11/05	2	36.73	11	36.96	36.60	-9	13,506	-0.07%
2018/11/02	0	0.00	1	36.80	36.30	-1	13,376	-0.01%
2018/11/01	12	36.17	0	0.00	36.30	12	13,143	0.09%
2018/10/31	21	31.98	27	32.43	33.75	-6	12,878	-0.05%
2018/10/30	8	29.29	10	29.58	30.70	-2	12,651	-0.02%
2018/10/29	14	33.17	16	33.80	31.35	-2	12,228	-0.02%
2018/10/26	29	34.95	24	35.15	33.20	5	11,840	0.04%
2018/10/25	8	37.09	6	36.22	35.50	2	11,427	0.02%
2018/10/24	24	38.45	27	38.83	39.40	-3	11,058	-0.03%
2018/10/23	14	38.16	14	38.54	38.00	0	10,736	0.00%
2018/10/22	27	37.96	21	38.19	37.75	6	10,320	0.06%
2018/10/19	6	35.43	10	35.43	35.50	-4	9,808	-0.04%
2018/10/18	4	36.40	2	35.98	36.40	2	9,661	0.02%
2018/10/17	8	35.66	10	35.89	35.55	-2	9,509	-0.02%
2018/10/16	1	33.75	7	34.47	34.90	-6	9,299	-0.06%
2018/10/15	57	33.87	4	35.46	33.75	53	9,145	0.58%
2018/10/12	0	0.00	6	33.65	34.65	-6	8,841	-0.07%
2018/10/11	2	31.53	3	32.07	31.50	-1	8,767	-0.01%
2018/10/09	6	33.81	14	34.18	34.00	-8	8,557	-0.09%
2018/10/08	14	34.71	5	35.45	33.85	9	8,362	0.11%
2018/10/05	0	0.00	2	35.53	37.10	-2	8,143	-0.02%
2018/10/04	3	37.10	5	37.58	37.05	-2	7,948	-0.03%
2018/10/03	1	37.20	2	37.13	37.00	-1	7,846	-0.01%
2018/10/02	11	38.84	9	38.66	37.75	2	7,676	0.03%
2018/10/01	0	0.00	1	39.25	39.00	-1	7,309	-0.01%
2018/09/28	3	39.95	1	39.35	39.95	2	7,163	0.03%
2018/09/27	5	40.02	3	40.20	39.55	2	6,973	0.03%
2018/09/26	14	40.49	11	39.77	39.90	3	6,725	0.04%
2018/09/25	2	38.75	10	38.44	39.20	-8	5,973	-0.13%
2018/09/21	0	0.00	3	35.53	35.65	-3	5,648	-0.05%
2018/09/20	0	0.00	1	34.75	34.00	-1	5,402	-0.02%
2018/09/19	1	34.24	0	0.00	33.95	1	5,267	0.02%
2018/09/18	0	0.00	1.1	33.06	33.45	-1.1	5,121	-0.02%
2018/09/17	3	35.75	2	35.43	34.80	1	4,920	0.02%
2018/09/14	18	34.67	7	35.34	36.50	11	4,534	0.24%
2018/09/13	56.7	36.37	51	36.11	33.60	5.7	4,113	0.14%
2018/09/12	1	33.70	13	33.92	34.90	-12	3,537	-0.34%
2018/09/11	11	34.00	12	34.35	34.40	-1	3,414	-0.03%
2018/09/10	0	0.00	7	34.13	34.45	-7	3,180	-0.22%
2018/09/07	1	34.65	0.1	33.80	33.95	1	3,074	0.03%
2018/09/06	0	0.00	3	34.73	35.25	-3	2,918	-0.10%
2018/09/05	4	34.63	6	34.24	34.35	-2	2,726	-0.07%
2018/09/04	0	0.00	100	33.52	34.30	-100	2,514	-3.98%
2018/09/03	3	33.93	4	33.86	34.60	-1	2,271	-0.04%
2018/08/31	1	32.90	11	32.09	33.00	-10	1,890	-0.53%
2018/08/30	0	0.00	3	30.18	30.75	-3	1,418	-0.21%
2018/08/29	0	0.00	2	28.55	29.00	-2	1,292	-0.15%
2018/08/28	0	0.00	3	27.97	28.30	-3	1,363	-0.22%
2018/08/27	1	25.95	3	26.92	27.75	-2	1,314	-0.15%
2018/08/22	1	24.15	0	0.00	24.15	1	1,291	0.08%
2018/08/13	2	25.20	0	0.00	25.30	2	1,338	0.15%
2018/08/08	0	0.00	3	27.17	27.25	-3	1,380	-0.22%
2018/08/07	1	26.85	3	26.80	26.75	-2	1,367	-0.15%
2018/08/06	2	26.18	0	0.00	26.40	2	1,317	0.15%
2018/08/01	0	0.00	1	26.90	26.70	-1	1,307	-0.08%
2018/07/26	0	0.00	8	25.94	26.15	-8	1,250	-0.64%
2018/07/19	4	26.18	2	26.05	26.20	2	1,234	0.16%
2018/07/18	0	0.00	1	25.75	25.90	-1	1,219	-0.08%
2018/07/13	0	0.00	2	25.55	25.45	-2	1,229	-0.16%
2018/07/11	3	26.05	0	0.00	26.00	3	1,227	0.24%
2018/07/10	5	26.04	0	0.00	25.95	5	1,221	0.41%
2018/07/06	2	25.60	0	0.00	25.55	2	1,224	0.16%
2018/07/04	0	0.00	1	26.60	26.30	-1	1,227	-0.08%
2018/07/03	0	0.00	0.1	26.55	26.55	-0.1	1,240	-0.01%
2018/06/27	2	27.38	0	0.00	27.00	2	1,211	0.17%
2018/06/22	1	26.60	0	0.00	26.50	1	1,166	0.09%
2018/06/20	1	26.85	0	0.00	26.90	1	1,158	0.09%
2018/06/19	0	0.00	2	27.10	27.05	-2	1,155	-0.17%
2018/06/13	1	27.80	0	0.00	27.70	1	1,111	0.09%
2018/06/12	0	0.00	1	27.25	27.20	-1	1,086	-0.09%
2018/06/11	4	27.45	25	27.62	27.25	-21	1,078	-1.95%
2018/06/08	0	0.00	75	27.54	27.45	-75	1,066	-7.03%
2018/06/07	5	27.59	0	0.00	27.50	5	1,053	0.47%
2018/06/06	1	27.65	0	0.00	27.95	1	1,009	0.10%
2018/06/05	3	27.85	2	27.60	27.95	1	979	0.10%
2018/06/01	1	25.85	2	26.13	26.45	-1	779	-0.13%
2018/05/31	1	25.80	0	0.00	25.45	1	758	0.13%
2018/05/30	1	25.55	0	0.00	25.50	1	653	0.15%
2018/05/28	1	25.85	0	0.00	25.90	1	643	0.16%
2018/05/25	100	25.74	0	0.00	25.80	100	647	15.44%
2018/05/24	1	25.65	0	0.00	25.55	1	662	0.15%
2018/05/23	0	0.00	5	25.85	25.95	-5	652	-0.77%
2018/05/18	5	26.95	2	27.38	27.00	3	610	0.49%
2018/05/16	3	25.50	0	0.00	25.50	3	545	0.55%
2018/05/04	2	25.85	0	0.00	25.80	2	622	0.32%
2018/04/26	2	25.35	20	25.10	25.20	-18	717	-2.51%
2018/04/13	0	0.00	3	27.35	27.20	-3	866	-0.35%
2018/04/10	1	26.95	0	0.00	26.95	1	969	0.10%
2018/04/02	0	0.00	36	27.50	27.40	-36	1,061	-3.39%
2018/03/20	1	28.50	0	0.00	29.00	1	1,385	0.07%
2018/03/15	5	29.50	0	0.00	29.45	5	1,514	0.33%
2018/03/13	1	29.30	0	0.00	29.35	1	1,694	0.06%
2018/03/12	0	0.00	2	29.40	29.40	-2	1,762	-0.11%
2018/03/05	2	28.75	0	0.00	28.55	2	2,412	0.08%
2018/02/27	1	29.55	0	0.00	29.55	1	2,480	0.04%
2018/02/26	1	30.10	0	0.00	30.30	1	2,485	0.04%
2018/02/23	0	0.00	1	29.75	29.75	-1	2,470	-0.04%
2018/02/12	1	27.90	0	0.00	28.00	1	2,550	0.04%
2018/02/09	0	0.00	6	27.25	28.00	-6	2,629	-0.23%
2018/02/06	1	28.95	0	0.00	27.55	1	2,646	0.04%
2018/02/05	2	29.93	0	0.00	29.85	2	2,627	0.08%
2018/02/01	1	30.45	0	0.00	30.25	1	2,693	0.04%
2018/01/30	3	30.80	0	0.00	30.70	3	2,785	0.11%
2018/01/26	5	31.12	0	0.00	30.85	5	2,804	0.18%
2018/01/24	3	31.10	0	0.00	31.45	3	2,824	0.11%
2018/01/19	5	32.15	0	0.00	32.05	5	2,905	0.17%
2018/01/17	1	32.65	0	0.00	32.65	1	2,898	0.03%
2018/01/16	0	0.00	2	33.25	33.75	-2	2,864	-0.07%
2018/01/15	1	32.10	0	0.00	32.10	1	2,844	0.04%
2018/01/12	2	32.10	0	0.00	32.05	2	2,862	0.07%
2018/01/08	1	31.80	0	0.00	32.00	1	2,809	0.04%
2018/01/04	2	34.35	0	0.00	34.50	2	2,728	0.07%