聯茂 (6213)-國票-九鼎券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
3,437張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:30

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

聯茂 (6213)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/14	9	103.89	2	105.00	105.00	7	10,563	0.07%
2024/05/13	32	105.02	0	0.00	104.00	32	10,807	0.30%
2024/05/10	14	106.64	17	107.35	109.00	-3	10,763	-0.03%
2024/05/09	6	105.92	18	105.94	106.50	-12	10,623	-0.11%
2024/05/08	5.1	100.89	1	102.50	103.00	4.1	10,448	0.04%
2024/05/07	48.1	103.46	14	101.36	103.50	34.1	10,350	0.33%
2024/05/06	12	106.00	3	107.33	106.00	9	9,979	0.09%
2024/05/03	12.1	108.61	6	111.08	107.00	6.1	9,902	0.06%
2024/05/02	5.1	107.90	2	109.00	107.50	3.1	9,780	0.03%
2024/04/30	8	109.19	5	110.30	109.50	3	9,739	0.03%
2024/04/29	2	110.50	4	112.00	109.50	-2	9,674	-0.02%
2024/04/26	51.1	112.89	39	110.91	110.00	12.1	9,670	0.13%
2024/04/25	37	113.62	8	112.50	111.50	29	9,490	0.31%
2024/04/24	13	111.42	24	111.54	111.00	-11	9,347	-0.12%
2024/04/23	9	108.83	5	110.00	109.00	4	9,238	0.04%
2024/04/22	3	109.33	2	109.25	107.00	1	9,079	0.01%
2024/04/19	26	109.69	6	109.58	110.00	20	8,913	0.22%
2024/04/18	6.1	113.31	6	112.58	111.50	0.1	8,768	0.00%
2024/04/17	22	110.89	12	112.75	111.00	10	8,658	0.12%
2024/04/16	5.1	108.01	2	108.00	107.50	3.1	8,395	0.04%
2024/04/15	6.2	116.63	1	119.00	116.00	5.2	8,153	0.06%
2024/04/12	14	118.32	17	121.29	121.50	-3	8,020	-0.04%
2024/04/11	14	119.79	5	120.50	118.50	9	7,824	0.12%
2024/04/10	17	124.47	20	123.38	124.00	-3	7,812	-0.04%
2024/04/09	8	113.63	11	117.05	117.50	-3	7,233	-0.04%
2024/04/08	19	112.03	12	112.13	111.50	7	6,703	0.10%
2024/04/03	3	120.67	12	118.83	116.50	-9	6,408	-0.14%
2024/04/02	4	113.25	17	115.85	117.50	-13	5,728	-0.23%
2024/04/01	9	105.61	14	106.71	107.00	-5	5,015	-0.10%
2024/03/29	1	92.80	46	97.04	98.30	-45	4,421	-1.02%
2024/03/28	0	0.00	19	88.57	89.40	-19	3,870	-0.49%
2024/03/26	4	84.45	6	86.00	85.70	-2	3,698	-0.05%
2024/03/25	6	84.90	2	86.10	84.80	4	3,635	0.11%
2024/03/22	1	85.30	3	85.20	85.70	-2	3,622	-0.06%
2024/03/21	1	84.80	0	0.00	84.80	1	3,620	0.03%
2024/03/18	4	82.90	1	83.60	83.70	3	3,672	0.08%
2024/03/15	1	82.40	0	0.00	81.50	1	3,674	0.03%
2024/03/14	8	82.20	8	81.00	81.90	0	3,715	0.00%
2024/03/13	6	83.05	1	83.50	81.50	5	3,729	0.13%
2024/03/12	5	84.14	0	0.00	83.40	5	3,729	0.13%
2024/03/11	1	84.50	0	0.00	84.50	1	3,817	0.03%
2024/03/08	14	86.21	0	0.00	85.50	14	3,807	0.37%
2024/03/07	7	90.89	1	92.70	88.70	6	3,762	0.16%
2024/03/06	0	0.00	1	90.90	91.10	-1	3,732	-0.03%
2024/03/05	5	91.72	0	0.00	91.10	5	3,734	0.13%
2024/03/01	0	0.00	3	91.07	90.60	-3	3,747	-0.08%
2024/02/29	0	0.00	1	89.10	89.20	-1	3,722	-0.03%
2024/02/27	5	86.64	2	86.35	86.00	3	3,707	0.08%
2024/02/23	6	89.53	0	0.00	88.90	6	3,728	0.16%
2024/02/22	6	90.18	2	91.60	89.70	4	3,735	0.11%
2024/02/21	14	90.36	15	91.51	90.30	-1	3,783	-0.03%
2024/02/20	7	90.98	0	0.00	91.10	7	3,790	0.18%
2024/02/19	32	94.62	34	93.91	92.80	-2	3,790	-0.05%
2024/02/16	4	91.00	15	93.12	94.80	-11	3,690	-0.30%
2024/02/15	9	89.62	0	0.00	91.00	9	3,687	0.24%
2024/02/05	5	90.56	15	90.59	89.60	-10	3,690	-0.27%
2024/02/02	0	0.00	11.1	84.98	86.70	-11.1	3,620	-0.31%
2024/02/01	2	83.50	0	0.00	82.90	2	3,621	0.06%
2024/01/31	0.1	83.20	0	0.00	82.90	0.1	3,650	0.00%
2024/01/30	1	84.60	2	85.10	84.60	-1	3,686	-0.03%
2024/01/29	0	0.00	3	83.50	83.90	-3	3,739	-0.08%
2024/01/26	2	83.10	0	0.00	82.80	2	3,812	0.05%
2024/01/25	1	85.00	0	0.00	84.00	1	3,996	0.03%
2024/01/23	12	85.51	8	85.90	85.20	4	4,251	0.09%
2024/01/22	0	0.00	9	85.91	86.20	-9	4,309	-0.21%
2024/01/19	0	0.00	2.1	82.02	82.60	-2.1	4,304	-0.05%
2024/01/18	6.1	81.01	0	0.00	80.20	6.1	4,347	0.14%
2024/01/17	0	82.60	0	0.00	80.50	0	4,411	0.00%
2024/01/16	4	84.93	1	85.10	84.60	3	4,438	0.07%
2024/01/12	0	0.00	4	87.10	85.80	-4	4,632	-0.09%
2024/01/10	2	85.15	0	0.00	84.60	2	4,903	0.04%
2024/01/09	1	86.50	1	87.30	86.70	0	4,995	0.00%
2024/01/08	1	86.30	68	87.19	87.10	-67	5,025	-1.33%
2024/01/05	39	86.14	29	87.53	87.00	10	5,090	0.20%
2024/01/04	98	87.85	57.1	88.65	85.60	41	5,041	0.81%
2024/01/03	0	0.00	7	85.59	85.20	-7	4,974	-0.14%
2024/01/02	1	85.20	2.1	86.16	84.60	-1.1	5,032	-0.02%
2023/12/29	1	83.83	4.1	84.85	84.80	-3.1	5,105	-0.06%
2023/12/28	0	0.00	1	84.00	83.70	-1	5,144	-0.02%
2023/12/27	1	83.80	1.2	83.90	84.00	-0.2	5,356	0.00%
2023/12/26	1	82.70	0	0.00	82.60	1	5,566	0.02%
2023/12/22	3	82.70	0	0.00	82.40	3	5,777	0.05%
2023/12/19	1	81.50	2	81.90	81.80	-1	6,291	-0.02%
2023/12/18	2	83.30	0	0.00	82.30	2	6,344	0.03%
2023/12/15	1	83.00	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	11.1	83.53	84.30	-11.1	6,420	-0.17%
2023/12/13	3.1	81.66	0	0.00	81.60	3.1	6,384	0.05%
2023/12/12	1.1	82.13	3	82.70	82.20	-1.9	6,416	-0.03%
2023/12/11	9	83.50	8	84.10	83.50	1	6,444	0.02%
2023/12/08	8	82.80	9	82.87	82.80	-1	6,443	-0.02%
2023/12/07	7	81.93	1	81.20	81.20	6	6,451	0.09%
2023/12/06	17.2	83.91	10	83.57	82.00	7.2	6,465	0.11%
2023/12/05	1	86.50	0	0.00	86.60	1	6,450	0.02%
2023/12/04	9	87.06	9	87.82	87.10	0	6,510	0.00%
2023/12/01	8.1	86.56	0	0.00	87.00	8.1	6,698	0.12%
2023/11/30	10	88.70	9	90.02	88.70	1	7,014	0.01%
2023/11/29	12	88.28	8	90.00	88.20	4	7,394	0.05%
2023/11/28	9	88.57	12	87.65	88.90	-3	7,714	-0.04%
2023/11/24	3	87.43	2	88.05	87.20	1	9,029	0.01%
2023/11/22	4	89.25	3	89.97	89.90	1	9,316	0.01%
2023/11/21	9	89.70	5	90.22	90.60	4	9,307	0.04%
2023/11/20	5	90.00	6	90.55	90.80	-1	9,322	-0.01%
2023/11/17	1	88.70	6	89.35	89.70	-5	9,256	-0.05%
2023/11/16	12	88.08	7	87.67	88.50	5	9,366	0.05%
2023/11/15	17	89.43	26	88.87	89.80	-9	9,390	-0.10%
2023/11/14	23	86.09	18	87.98	86.80	5	9,363	0.05%
2023/11/13	10	87.33	10	89.26	87.30	0	9,343	0.00%
2023/11/10	2	87.20	17	86.84	87.20	-15	9,237	-0.16%
2023/11/09	10	83.21	13	83.68	83.50	-3	9,025	-0.03%
2023/11/08	2	83.85	1	83.00	83.10	1	8,966	0.01%
2023/11/07	3	83.23	2	83.50	84.00	1	8,941	0.01%
2023/11/06	11	82.83	16	82.76	83.10	-5	8,904	-0.06%
2023/11/03	6	81.77	4	81.95	80.80	2	8,842	0.02%
2023/11/02	19	81.59	25	82.10	81.10	-6	8,803	-0.07%
2023/11/01	4	79.65	8.2	80.43	80.20	-4.2	8,687	-0.05%
2023/10/31	4.1	77.49	0	76.90	75.90	4.1	8,540	0.05%
2023/10/30	8	79.49	4	78.95	79.20	4	8,509	0.05%
2023/10/27	4	81.10	6	82.50	80.10	-2	8,493	-0.02%
2023/10/26	10	81.31	1	81.67	80.40	9	8,546	0.10%
2023/10/25	1	83.30	1	83.90	83.00	0	8,644	0.00%
2023/10/24	8	81.90	13	81.64	83.00	-5	8,934	-0.06%
2023/10/23	6	79.33	3	79.33	78.60	3	9,231	0.03%
2023/10/20	9	78.81	13.1	78.74	80.00	-4.1	9,253	-0.04%
2023/10/19	19.1	77.41	6	77.33	76.90	13.1	9,169	0.14%
2023/10/18	23.1	80.07	8.1	78.97	79.00	15	9,114	0.16%
2023/10/17	13	87.44	8	86.43	86.30	5	9,011	0.06%
2023/10/16	7	88.80	5	89.50	89.30	2	8,989	0.02%
2023/10/13	12	92.44	0	92.40	90.60	12	9,086	0.13%
2023/10/12	8	94.83	1	96.30	94.50	7	9,057	0.08%
2023/10/11	7	95.96	5	97.64	94.40	2	9,041	0.02%
2023/10/06	15	95.97	7	96.23	95.10	8	8,904	0.09%
2023/10/05	6	94.77	9	95.37	94.80	-3	8,794	-0.03%
2023/10/04	11	93.36	2	93.45	93.90	9	8,686	0.10%
2023/10/03	18	96.29	30	95.53	94.40	-12	8,606	-0.14%
2023/10/02	22	93.47	43	94.03	94.20	-21	8,398	-0.25%
2023/09/28	15	91.16	9	91.52	91.20	6	8,187	0.07%
2023/09/27	2	87.42	12	88.98	89.50	-10	8,052	-0.12%
2023/09/26	9	88.24	4	89.97	87.60	5	7,972	0.06%
2023/09/25	0	0.00	24.1	89.12	89.10	-24.1	7,783	-0.31%
2023/09/22	11	85.69	18	85.45	86.10	-7	7,668	-0.09%
2023/09/20	1.1	82.71	1	81.40	81.40	0.1	7,360	0.00%
2023/09/19	3	84.63	1	82.50	82.50	2	7,303	0.03%
2023/09/18	10	86.07	1	86.40	85.60	9	7,240	0.12%
2023/09/15	11	87.12	4	87.58	87.40	7	7,212	0.10%
2023/09/14	2	85.95	3	86.50	86.80	-1	7,154	-0.01%
2023/09/13	13	86.30	4	87.38	85.30	9	7,103	0.13%
2023/09/12	7	86.93	7	87.79	87.40	0	7,055	0.00%
2023/09/11	19	87.78	7	88.44	87.00	12	7,017	0.17%
2023/09/08	8	90.33	3	89.80	90.60	5	6,977	0.07%
2023/09/07	15	93.31	2	93.40	92.30	13	6,860	0.19%
2023/09/06	11	93.72	8	94.39	94.30	3	6,786	0.04%
2023/09/05	16	94.22	38.1	95.21	94.90	-22.1	6,575	-0.34%
2023/09/04	44	92.31	6	93.53	90.20	38	6,214	0.61%
2023/09/01	12	96.77	6.2	96.72	96.60	5.8	5,864	0.10%
2023/08/31	16.2	98.35	11	97.48	98.40	5.2	5,502	0.09%
2023/08/30	35	91.98	64.1	93.57	96.40	-29.1	4,725	-0.61%
2023/08/29	3.1	87.33	24.2	88.03	87.70	-21.1	4,088	-0.52%
2023/08/28	2	83.50	4	83.22	83.00	-2	3,758	-0.05%
2023/08/25	11	83.54	1	81.84	82.70	10	3,720	0.27%
2023/08/24	9	83.50	10	83.49	82.90	-1	3,679	-0.03%
2023/08/23	3	81.63	3	81.97	81.30	0	3,611	0.00%
2023/08/22	11.1	83.66	10.5	83.45	81.60	0.5	3,604	0.02%
2023/08/21	1	80.60	5.2	82.11	82.30	-4.2	3,464	-0.12%
2023/08/18	5.1	79.80	8.1	81.06	79.30	-3.1	3,386	-0.09%
2023/08/17	3	79.27	44.1	79.01	80.00	-41.1	3,273	-1.25%
2023/08/16	2	73.40	0	73.80	73.80	2	3,223	0.06%
2023/08/15	1	73.10	1	73.40	73.40	0	3,220	0.00%
2023/08/14	0	72.31	1.1	72.85	72.50	-1.1	3,215	-0.03%
2023/08/11	1	73.40	0	0.00	73.60	1	3,207	0.03%
2023/08/10	2	74.10	28	73.53	74.00	-26	3,215	-0.81%
2023/08/09	3	75.30	2	75.45	75.70	1	3,202	0.03%
2023/08/08	3	76.50	0	0.00	75.70	3	3,200	0.09%
2023/08/07	9	78.12	11.1	78.10	78.80	-2.1	3,205	-0.06%
2023/08/04	3	75.23	0	0.00	74.60	3	3,186	0.09%
2023/08/02	4.1	76.60	5	76.82	75.70	-0.9	3,155	-0.03%
2023/08/01	1.1	78.41	1.1	78.10	77.70	0	3,066	0.00%
2023/07/31	8.1	79.96	1	82.09	79.20	7.1	3,016	0.23%
2023/07/28	20.4	82.74	0.6	82.87	81.70	19.8	2,893	0.68%
2023/07/27	6.8	86.42	10.2	88.80	83.50	-3.4	2,734	-0.12%
2023/07/26	50.2	86.18	28	83.36	82.20	22.2	2,363	0.94%
2023/07/25	4	84.55	2.1	81.85	85.90	1.9	1,976	0.10%
2023/07/24	1	77.70	3	78.57	78.10	-2	1,902	-0.11%
2023/07/21	2	76.70	3	78.33	78.30	-1	1,858	-0.05%
2023/07/20	17	79.50	4	79.13	77.80	13	1,825	0.71%
2023/07/19	4	78.45	2	79.10	78.10	2	1,687	0.12%
2023/07/18	19.1	77.47	20.1	77.73	78.00	-1	1,612	-0.06%
2023/07/17	1.1	75.23	3.1	75.20	75.60	-2.1	1,464	-0.14%
2023/07/14	0	0.00	5	71.90	72.00	-5	1,421	-0.35%
2023/07/13	3	71.40	9	70.58	70.70	-6	1,413	-0.43%
2023/07/12	1	68.30	2	69.05	68.00	-1	1,374	-0.07%
2023/07/11	1	67.61	2	68.70	68.30	-1	1,379	-0.07%
2023/07/10	0	67.20	0	0.00	66.60	0	1,370	0.00%
2023/07/06	1	70.70	0	0.00	70.00	1	1,370	0.07%
2023/07/05	2	70.20	0	0.00	70.00	2	1,361	0.15%
2023/07/03	0	0.00	1	70.50	70.00	-1	1,370	-0.07%
2023/06/30	0	0.00	1	69.20	69.10	-1	1,376	-0.07%
2023/06/28	0	0.00	1	68.40	68.30	-1	1,423	-0.07%
2023/06/27	3	69.00	2	69.40	68.30	1	1,443	0.07%
2023/06/26	1	69.80	0	0.00	69.20	1	1,466	0.07%
2023/06/21	0	70.70	0	0.00	71.00	0	1,481	0.00%
2023/06/20	1	70.70	0	0.00	70.50	1	1,490	0.07%
2023/06/19	1	71.10	0	0.00	71.00	1	1,495	0.07%
2023/06/15	2	72.60	1	72.60	72.00	1	1,502	0.07%
2023/06/14	2	73.16	1	72.60	73.30	1	1,494	0.07%
2023/06/13	2	71.75	1	72.40	71.90	1	1,472	0.07%
2023/06/12	1	71.13	1	71.70	71.70	0	1,470	0.00%
2023/06/08	2	71.40	0	0.00	71.20	2	1,481	0.13%
2023/06/07	2	72.70	2	72.40	72.70	0	1,501	0.00%
2023/06/06	3	70.13	1	70.50	70.50	2	1,464	0.14%
2023/06/01	1	71.40	0	0.00	71.60	1	1,486	0.07%
2023/05/31	0	0.00	2	72.55	72.10	-2	1,494	-0.13%
2023/05/30	1	72.80	0	0.00	72.70	1	1,487	0.07%
2023/05/29	0	0.00	1	72.00	72.30	-1	1,474	-0.07%
2023/05/26	1	70.30	0.1	71.50	69.00	0.9	1,465	0.06%
2023/05/25	1	70.40	0	0.00	70.70	1	1,457	0.07%
2023/05/22	2	71.50	1.1	72.13	70.80	0.9	1,457	0.06%
2023/05/18	0	0.00	18	68.16	68.20	-18	1,414	-1.27%
2023/05/16	0	0.00	3	66.87	67.10	-3	1,442	-0.21%
2023/05/15	0	65.70	2	65.40	65.80	-2	1,438	-0.14%
2023/05/12	1	62.90	0	0.00	64.50	1	1,467	0.07%
2023/05/11	3	63.47	0	0.00	63.40	3	1,495	0.20%
2023/05/10	17.1	65.78	0	0.00	65.50	17.1	1,464	1.17%
2023/05/03	0.1	70.00	0	0.00	69.70	0.1	1,592	0.01%
2023/05/02	0	0.00	0.1	71.10	70.40	-0.1	1,723	-0.01%
2023/04/27	1	70.50	3	68.83	70.10	-2	1,748	-0.12%
2023/04/26	0.1	68.80	0	0.00	68.10	0.1	1,766	0.01%
2023/04/25	0	69.00	0	0.00	69.10	0	1,757	0.00%
2023/04/24	3	71.50	0	0.00	71.50	3	1,736	0.17%
2023/04/20	1.2	73.94	0	0.00	74.10	1.2	1,724	0.07%
2023/04/19	6	75.33	0	0.00	74.60	6	1,765	0.34%
2023/04/18	2	77.15	0	0.00	76.70	2	1,737	0.12%
2023/04/14	0	0.00	2	78.10	77.90	-2	1,729	-0.12%
2023/04/13	2	77.40	3	77.80	76.90	-1	1,722	-0.06%
2023/04/11	0	0.00	1	78.50	78.80	-1	1,708	-0.06%
2023/04/10	1	75.90	1	77.50	78.00	0	1,702	0.00%
2023/04/07	1	77.10	0	0.00	76.70	1	1,695	0.06%
2023/04/06	0	0.00	1	77.70	77.60	-1	1,686	-0.06%
2023/03/31	2	78.10	1	78.60	78.30	1	1,684	0.06%
2023/03/30	0	0.00	4	78.65	78.30	-4	1,679	-0.24%
2023/03/29	0	0.00	1	78.20	77.30	-1	1,664	-0.06%
2023/03/28	1	75.50	1	76.30	76.20	0	1,659	0.00%
2023/03/27	1	76.80	0	78.00	77.20	1	1,663	0.06%
2023/03/24	2	77.45	8	77.51	77.50	-6	1,675	-0.36%
2023/03/23	1	76.40	0	76.50	76.80	1	1,657	0.06%
2023/03/22	0	0.00	1	76.60	76.40	-1	1,669	-0.06%
2023/03/21	0	0.00	2	75.90	76.00	-2	1,687	-0.12%
2023/03/20	0	0.00	1	74.80	75.10	-1	1,699	-0.06%
2023/03/17	3	74.47	1	75.00	74.30	2	1,732	0.12%
2023/03/15	2	74.45	2	75.50	74.90	0	1,832	0.00%
2023/03/14	1	74.90	0	0.00	74.90	1	1,916	0.05%
2023/03/13	1	75.19	4	74.23	75.20	-3	1,941	-0.15%
2023/03/10	9.1	74.66	1	76.30	74.30	8.1	1,967	0.41%
2023/03/09	0	0.00	1	77.50	77.50	-1	2,000	-0.05%
2023/03/08	0	0.00	0	77.00	76.80	0	2,013	0.00%
2023/03/07	4	78.40	1	78.20	78.20	3	2,017	0.15%
2023/03/06	1	78.40	6	77.57	78.40	-5	2,025	-0.25%
2023/03/03	0	0.00	1	76.50	76.00	-1	2,052	-0.05%
2023/03/01	0	0.00	4	74.75	75.20	-4	2,293	-0.17%
2023/02/24	5	75.74	0	0.00	75.30	5	2,335	0.21%
2023/02/22	1	75.50	0	0.00	75.70	1	2,411	0.04%
2023/02/21	2	77.25	0	0.00	77.40	2	2,466	0.08%
2023/02/20	0	78.10	0	0.00	78.40	0	2,663	0.00%
2023/02/17	0	77.80	1	77.50	77.90	-1	2,713	-0.04%
2023/02/16	1	78.40	1	78.30	78.50	0	2,767	0.00%
2023/02/15	0	77.50	0	0.00	76.80	0	2,880	0.00%
2023/02/10	7	77.04	6	77.20	75.90	1	2,976	0.03%
2023/02/09	5	78.20	6	77.95	78.10	-1	3,002	-0.03%
2023/02/06	4	79.73	2	79.90	79.40	2	3,448	0.06%
2023/02/02	1	81.98	1.2	82.63	82.70	-0.2	3,401	-0.01%
2023/02/01	9	82.54	5	83.00	82.80	4	3,352	0.12%
2023/01/31	19	79.05	29.1	81.00	81.10	-10.1	3,291	-0.31%
2023/01/30	0	0.00	1	76.20	76.10	-1	3,170	-0.03%
2023/01/16	5	73.94	11	75.80	73.20	-6	3,150	-0.19%
2023/01/13	1	73.80	0	0.00	73.30	1	3,114	0.03%
2023/01/11	1	77.00	50	75.72	76.00	-49	3,121	-1.57%
2023/01/10	0	0.00	6	75.83	76.30	-6	3,126	-0.19%
2023/01/09	3	76.97	3	77.27	76.70	0	3,121	0.00%
2023/01/06	5	74.30	7	74.26	74.00	-2	3,105	-0.06%
2023/01/05	2	73.50	0	0.00	73.10	2	3,137	0.06%
2023/01/03	15	72.50	0	0.00	72.60	15	3,141	0.48%
2022/12/29	5	71.20	0	0.00	71.80	5	3,140	0.16%
2022/12/28	6	71.40	0	0.00	71.50	6	3,153	0.19%
2022/12/27	2	73.00	9	72.83	73.00	-7	3,156	-0.22%
2022/12/23	4	70.55	0	0.00	71.90	4	3,184	0.13%
2022/12/22	10	72.31	0	0.00	71.60	10	3,190	0.31%
2022/12/20	1	73.90	0	0.00	72.20	1	3,216	0.03%
2022/12/19	0	0.00	15	74.62	74.00	-15	3,227	-0.46%
2022/12/16	32	74.95	0	0.00	73.50	32	3,217	0.99%
2022/12/15	10	76.90	0	0.00	77.10	10	3,197	0.31%
2022/12/14	1	76.80	2	77.10	77.10	-1	3,213	-0.03%
2022/12/13	1	76.00	1	76.70	76.50	0	3,223	0.00%
2022/12/12	0	0.00	1	76.50	76.50	-1	3,246	-0.03%
2022/12/09	3	76.17	2	76.60	76.40	1	3,457	0.03%
2022/12/08	25	74.50	5.1	75.60	76.50	19.9	3,450	0.58%
2022/12/07	3.1	73.81	14.1	72.19	72.30	-11.1	3,413	-0.32%
2022/12/06	8	76.19	3	76.33	75.20	5	3,369	0.15%
2022/12/05	0	0.00	5	77.20	77.10	-5	3,295	-0.15%
2022/12/02	1.3	76.97	7.1	76.72	76.80	-5.8	3,276	-0.18%
2022/12/01	3	76.53	12	76.54	76.30	-9	3,259	-0.28%
2022/11/30	4.1	76.12	7	76.30	76.20	-2.9	3,217	-0.09%
2022/11/29	3	74.40	2	75.45	75.40	1	3,196	0.03%
2022/11/28	1	75.00	0	0.00	75.30	1	3,192	0.03%
2022/11/25	2.1	76.57	4	75.85	75.00	-2	3,183	-0.06%
2022/11/24	3	77.20	5	76.98	77.20	-2	3,155	-0.06%
2022/11/23	5.2	75.69	3.1	75.99	76.30	2.1	3,090	0.07%
2022/11/22	1.1	73.44	3.1	73.96	73.90	-2	2,927	-0.07%
2022/11/21	1	72.40	0	0.00	72.30	1	2,897	0.03%
2022/11/18	2.1	74.95	3	73.51	73.50	-0.9	2,894	-0.03%
2022/11/17	3	73.80	6	75.01	74.60	-3	2,884	-0.10%
2022/11/16	6.1	73.86	8.1	75.45	75.10	-2	2,832	-0.07%
2022/11/15	2	71.45	5.1	71.62	71.50	-3	2,654	-0.11%
2022/11/14	6.1	70.27	5	71.48	70.10	1.1	2,625	0.04%
2022/11/11	5	70.20	5	71.57	70.30	0	2,613	0.00%
2022/11/10	2	67.05	3	68.23	68.50	-1	2,520	-0.04%
2022/11/09	0	0.00	1	68.20	68.20	-1	2,479	-0.04%
2022/11/08	6	68.25	1.5	68.17	68.30	4.5	2,445	0.18%
2022/11/07	1	67.00	3.1	67.50	67.30	-2.1	2,410	-0.09%
2022/11/04	4	67.03	1.1	66.83	67.80	2.9	2,359	0.12%
2022/11/03	3.3	61.99	9.2	64.43	66.70	-5.9	2,214	-0.27%
2022/11/02	4	59.03	9	60.17	61.20	-5	1,993	-0.25%
2022/11/01	3	55.80	2	55.90	55.70	1	1,905	0.05%
2022/10/31	2	54.25	2	54.70	54.80	0	1,933	0.00%
2022/10/28	2	53.95	0	0.00	53.30	2	1,991	0.10%
2022/10/25	1	55.10	1	54.60	54.00	0	2,070	0.00%
2022/10/24	2	56.50	4	55.78	55.10	-2	2,122	-0.09%
2022/10/21	1	55.10	2	55.10	53.90	-1	2,140	-0.05%
2022/10/20	5	55.48	1	55.90	56.10	4	2,170	0.18%
2022/10/19	2	56.35	4	56.28	55.70	-2	2,181	-0.09%
2022/10/18	2	56.05	2	55.50	55.80	0	2,193	0.00%
2022/10/17	1	53.80	0	0.00	55.80	1	2,263	0.04%
2022/10/14	1	55.00	1	55.00	55.00	0	2,290	0.00%
2022/10/13	1	53.37	0	0.00	51.80	1	2,306	0.05%
2022/10/12	4	54.95	0	0.00	54.90	4	2,284	0.18%
2022/10/11	2	55.50	45	55.43	55.00	-43	2,288	-1.88%
2022/10/03	1	57.00	10	57.10	58.50	-9	2,368	-0.38%
2022/09/30	12	58.43	6	58.20	58.50	6	2,397	0.25%
2022/09/29	1	59.90	0	0.00	59.60	1	2,433	0.04%
2022/09/28	3	60.97	0	0.00	60.10	3	2,452	0.12%
2022/09/27	3	62.90	0	0.00	62.80	3	2,464	0.12%
2022/09/26	2	64.99	0.1	64.30	63.80	2	2,488	0.08%
2022/09/21	0	0.00	1	68.10	68.10	-1	2,542	-0.04%
2022/09/20	2	69.40	1	70.40	68.90	1	2,534	0.04%
2022/09/19	4	69.75	4	70.15	69.50	0	2,520	0.00%
2022/09/16	16	69.71	6	70.97	70.40	10	2,486	0.40%
2022/09/15	10.1	68.88	0	69.40	69.40	10	2,275	0.44%
2022/09/14	1	67.50	1	68.20	68.30	0	2,261	0.00%
2022/09/13	1	68.20	2	68.40	68.40	-1	2,257	-0.04%
2022/09/12	0	0.00	5	67.72	67.90	-5	2,266	-0.22%
2022/09/08	5	66.86	0	0.00	66.80	5	2,272	0.22%
2022/09/07	0	0.00	1	67.00	66.90	-1	2,287	-0.04%
2022/09/06	2	66.40	1	67.20	67.00	1	2,286	0.04%
2022/09/01	0	67.60	5	67.70	67.40	-5	2,230	-0.22%
2022/08/31	0	0.00	3.1	67.83	68.00	-3.1	2,218	-0.14%
2022/08/29	3	65.30	5	65.70	66.10	-2	2,190	-0.09%
2022/08/26	1	67.70	0	0.00	67.10	1	2,194	0.05%
2022/08/25	6	68.00	1	67.90	67.40	5	2,177	0.23%
2022/08/24	7	68.73	3	68.77	67.90	4	2,173	0.18%
2022/08/23	5	65.36	1	65.90	65.90	4	2,120	0.19%
2022/08/22	1	67.30	0	0.00	66.80	1	2,105	0.05%
2022/08/19	0	0.00	2	68.00	68.60	-2	2,064	-0.10%
2022/08/18	7	67.99	0	0.00	66.90	7	2,032	0.34%
2022/08/17	0.1	69.30	5	69.60	69.60	-5	1,981	-0.25%
2022/08/16	1	67.70	0	0.00	68.00	1	1,948	0.05%
2022/08/15	15	67.07	7.1	67.22	68.00	8	1,939	0.41%
2022/08/11	0	0.00	1	65.50	64.50	-1	1,906	-0.05%
2022/08/10	0	0.00	1	64.60	64.40	-1	1,898	-0.05%
2022/08/09	1	64.00	3.1	62.71	63.70	-2.1	1,887	-0.11%
2022/08/08	0.5	60.71	11	61.01	61.70	-10.5	1,864	-0.56%
2022/08/05	10	61.30	0	0.00	61.40	10	1,844	0.54%
2022/08/04	12.5	61.39	1	61.60	61.40	11.5	1,803	0.64%
2022/08/03	2.1	65.89	11.1	65.05	64.90	-9	1,736	-0.52%
2022/08/02	1	69.50	0	0.00	69.60	1	1,678	0.06%
2022/08/01	1	72.30	1	71.80	71.70	0	1,652	0.00%
2022/07/29	4	71.33	11	71.01	71.00	-7	1,652	-0.42%
2022/07/27	1	71.80	0	0.00	73.10	1	1,578	0.06%
2022/07/26	1	74.00	11	73.27	73.20	-10	1,537	-0.65%
2022/07/25	2	74.60	0	0.00	74.80	2	1,513	0.13%
2022/07/22	1	73.60	1	74.40	74.90	0	1,490	0.00%
2022/07/21	8	75.40	0	0.00	76.30	8	1,427	0.56%
2022/07/20	8.1	74.72	16.2	74.93	74.60	-8.1	1,397	-0.58%
2022/07/18	1.1	72.81	2	73.35	73.10	-1	1,344	-0.07%
2022/07/15	5	73.42	3	73.23	73.00	2	1,334	0.15%
2022/07/14	8	73.11	3	73.03	73.30	5	1,331	0.38%
2022/07/13	0	72.00	7	71.90	71.90	-7	1,325	-0.53%
2022/07/12	8	70.44	0	0.00	70.60	8	1,330	0.60%
2022/07/11	6.1	72.44	2	72.65	72.70	4.1	1,318	0.31%
2022/07/08	1	70.19	1	70.62	70.80	0	1,292	0.00%
2022/07/07	1	67.00	0	0.00	67.10	1	1,276	0.08%
2022/07/05	1	72.00	0	0.00	70.90	1	1,222	0.08%
2022/07/04	1	68.92	1	70.00	68.90	0	1,195	0.00%
2022/07/01	0	69.10	20	68.44	68.40	-20	1,188	-1.68%
2022/06/30	4	72.45	0	0.00	71.80	4	1,157	0.35%
2022/06/29	2	80.40	3	81.20	80.50	-1	1,106	-0.09%
2022/06/27	0	0.00	1	84.39	84.50	-1	1,070	-0.10%
2022/06/24	0	82.99	0	0.00	82.20	0	1,075	0.00%
2022/06/22	0	0.00	0	84.40	83.70	0	1,064	0.00%
2022/06/20	0.1	87.22	0.1	88.38	84.70	0	1,065	0.00%
2022/06/17	1	88.59	3	89.20	88.80	-2	1,066	-0.19%
2022/06/16	10	95.40	9	97.00	90.50	1	1,072	0.09%
2022/06/15	11	95.98	0	0.00	95.50	11	1,071	1.03%
2022/06/06	0	104.90	0	0.00	104.00	0	1,190	0.00%
2022/06/02	8	102.50	8	103.00	103.50	0	1,211	0.00%
2022/05/31	0	0.00	2	105.25	107.50	-2	1,252	-0.16%
2022/05/30	2	104.50	2	103.25	105.00	0	1,249	0.00%
2022/05/27	2	101.50	0	0.00	101.50	2	1,246	0.16%
2022/05/24	1	101.50	9	101.50	100.00	-8	1,305	-0.61%
2022/05/20	1	100.00	1	100.50	100.50	0	1,333	0.00%
2022/05/19	1	100.50	0	0.00	100.50	1	1,334	0.07%
2022/05/18	0	0.00	1	102.00	102.00	-1	1,344	-0.07%
2022/05/17	0	0.00	0	99.50	101.00	0	1,347	0.00%
2022/05/16	1	100.48	0	0.00	98.50	1	1,377	0.07%
2022/05/13	1	100.00	0	0.00	99.90	1	1,394	0.07%
2022/05/10	0	99.90	0	0.00	101.00	0	1,464	0.00%
2022/05/06	10	101.50	0	0.00	101.50	10	1,527	0.66%
2022/05/05	3	106.00	10	106.35	105.00	-7	1,524	-0.46%
2022/05/04	0	0.00	1	105.50	105.00	-1	1,545	-0.06%
2022/04/29	0	0.00	1	104.50	105.00	-1	1,607	-0.06%
2022/04/28	1	103.01	1	103.00	103.00	0	1,624	0.00%
2022/04/27	0	0.00	0	101.00	104.00	0	1,638	0.00%
2022/04/25	2	101.75	0	0.00	101.50	2	1,697	0.12%
2022/04/22	0	109.00	0	0.00	107.00	0	1,708	0.00%
2022/04/21	9	109.00	0	0.00	109.00	9	1,726	0.52%
2022/04/20	3	109.00	10	109.45	109.00	-7	1,742	-0.40%
2022/04/19	2	106.00	0	0.00	106.00	2	1,740	0.11%
2022/04/15	12	106.38	0	0.00	104.50	12	1,738	0.69%
2022/04/14	2	109.00	2	110.49	109.00	0	1,789	0.00%
2022/04/13	2	107.25	0	0.00	107.50	2	1,825	0.11%
2022/04/12	3	109.17	1	109.50	109.00	2	1,849	0.11%
2022/04/08	10	116.10	0	0.00	115.50	10	1,984	0.50%
2022/03/25	9	122.50	9	122.06	122.00	0	2,618	0.00%
2022/03/24	8	121.44	11	122.14	122.00	-3	2,634	-0.11%
2022/03/23	8	121.50	8	122.00	122.00	0	2,642	0.00%
2022/03/22	16	119.50	17	119.74	122.00	-1	2,650	-0.04%
2022/03/21	0	0.00	9	117.67	121.00	-9	2,659	-0.34%
2022/03/18	8	114.50	20	115.50	117.00	-12	2,658	-0.45%
2022/03/17	34	114.54	38	116.37	116.00	-4	2,643	-0.15%
2022/03/16	15	114.17	13	113.23	113.50	2	2,649	0.08%
2022/03/15	13	116.50	13	115.77	115.00	0	2,640	0.00%
2022/03/14	9	118.00	9	118.50	119.50	0	2,629	0.00%
2022/03/11	4	121.00	4	121.88	120.00	0	2,662	0.00%
2022/03/10	10	122.55	10	123.05	123.00	0	2,663	0.00%
2022/03/09	18	120.97	9	121.00	120.50	9	2,684	0.34%
2022/03/08	17	119.09	23	122.11	120.50	-6	2,697	-0.22%
2022/03/07	19	124.02	0	0.00	121.50	19	2,688	0.71%
2022/03/04	17	128.50	17	128.97	129.00	0	2,662	0.00%
2022/03/03	26	129.42	25	130.02	129.00	1	2,708	0.04%
2022/03/02	8	128.50	8	129.00	130.00	0	2,761	0.00%
2022/03/01	17	130.00	17	130.65	129.00	0	2,895	0.00%
2022/02/25	6	128.50	0	0.00	129.00	6	3,079	0.19%
2022/02/24	19	127.63	18	128.39	127.50	1	3,097	0.03%
2022/02/23	0	0.00	5	129.90	129.50	-5	3,115	-0.16%
2022/02/22	22	127.36	25	127.68	130.00	-3	3,181	-0.09%
2022/02/21	9	128.50	9	129.00	129.50	0	3,204	0.00%
2022/02/18	3	128.50	3	129.00	129.00	0	3,228	0.00%
2022/02/17	8	130.00	0	0.00	130.00	8	3,255	0.25%
2022/02/16	14	130.14	14	130.46	130.00	0	3,274	0.00%
2022/02/15	11	131.59	19	129.87	130.50	-8	3,279	-0.24%
2022/02/14	25	128.16	16	128.50	128.00	9	3,310	0.27%
2022/02/11	17	131.21	17	131.71	131.00	0	3,300	0.00%
2022/02/10	17	133.06	16	133.97	133.00	1	3,326	0.03%
2022/02/09	20	132.80	21	133.31	134.00	-1	3,333	-0.03%
2022/02/08	17	129.50	25.1	129.66	130.50	-8.1	3,327	-0.24%
2022/01/26	3.1	125.84	2	125.25	125.00	1.1	3,408	0.03%
2022/01/25	19	127.87	17	127.47	126.50	2	3,431	0.06%
2022/01/24	35	129.43	29	129.84	129.00	6	3,466	0.17%
2022/01/21	26	131.46	27	132.28	130.50	-1	3,516	-0.03%
2022/01/20	28	131.93	28	132.50	132.00	0	3,580	0.00%
2022/01/19	16	133.13	15	134.37	133.50	1	3,673	0.03%
2022/01/18	23	134.46	21	135.19	133.00	2	3,766	0.05%
2022/01/17	2	130.75	10	131.55	132.50	-8	3,756	-0.21%
2022/01/14	17	128.76	16	129.25	130.00	1	3,787	0.03%
2022/01/13	8	131.50	0	0.00	130.50	8	3,876	0.21%
2022/01/12	18	132.56	17	133.03	132.50	1	3,928	0.03%
2022/01/11	16	131.81	18	132.56	132.50	-2	4,007	-0.05%
2022/01/10	17	132.26	25	132.66	132.00	-8	4,062	-0.20%
2022/01/07	27	131.28	18	131.44	131.50	9	4,275	0.21%
2022/01/06	26	138.44	30	137.73	136.00	-4	4,244	-0.09%
2022/01/05	5	136.80	16	137.81	139.50	-11	4,282	-0.26%
2022/01/04	5	140.50	2	142.00	138.50	3	4,343	0.07%
2022/01/03	7	143.07	2	146.48	141.00	5	4,405	0.11%
2021/12/30	5	143.20	9	143.78	142.00	-4	4,492	-0.09%
2021/12/29	6	140.50	17	139.00	139.50	-11	4,709	-0.23%
2021/12/28	17	136.03	19	136.29	137.00	-2	4,773	-0.04%
2021/12/24	14	137.04	17	138.82	135.00	-3	4,984	-0.06%
2021/12/23	12	137.46	16	139.31	138.00	-4	5,076	-0.08%
2021/12/22	4	131.88	13	132.54	132.00	-9	5,060	-0.18%
2021/12/21	17	131.00	21	130.19	131.00	-4	5,297	-0.08%
2021/12/20	17	129.00	18	128.50	128.50	-1	5,481	-0.02%
2021/12/16	1	126.00	2	126.75	126.50	-1	6,201	-0.02%
2021/12/15	0	0.00	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	13	126.73	8	128.00	125.50	5	6,976	0.07%
2021/12/13	9	128.50	9	130.00	128.00	0	7,412	0.00%
2021/12/10	11	130.09	12	130.96	129.00	-1	7,508	-0.01%
2021/12/09	12	128.04	20	128.20	128.50	-8	7,461	-0.11%
2021/12/08	11	128.50	11	128.82	128.00	0	7,456	0.00%
2021/12/07	18	129.94	17	130.97	128.00	1	7,474	0.01%
2021/12/06	1	128.00	0	0.00	128.50	1	7,464	0.01%
2021/12/03	9	129.00	10	129.50	129.00	-1	7,522	-0.01%
2021/12/02	19	127.58	10	128.45	128.00	9	7,541	0.12%
2021/12/01	4	128.88	12	128.00	129.50	-8	7,644	-0.10%
2021/11/30	2	127.00	3	127.33	127.00	-1	7,647	-0.01%
2021/11/29	7	124.79	0	0.00	125.00	7	7,727	0.09%
2021/11/26	2	127.25	0	0.00	126.50	2	7,818	0.03%
2021/11/25	27	130.93	3	130.17	130.00	24	7,770	0.31%
2021/11/24	1	132.50	8	131.82	133.50	-7	7,632	-0.09%
2021/11/23	2	127.75	0	0.00	127.50	2	7,436	0.03%
2021/11/22	0	0.00	3	127.33	129.00	-3	7,428	-0.04%
2021/11/19	1	125.50	0	0.00	125.00	1	7,390	0.01%
2021/11/18	5	127.40	1	129.00	127.50	4	7,340	0.05%
2021/11/17	2	128.00	0	0.00	128.50	2	7,303	0.03%
2021/11/16	2	128.25	2	129.75	127.50	0	7,295	0.00%
2021/11/15	2	129.50	1	130.00	129.00	1	7,281	0.01%
2021/11/12	2	127.26	9	127.50	127.00	-7	7,287	-0.10%
2021/11/11	14	128.64	0	0.00	127.50	14	7,279	0.19%
2021/11/10	11	129.50	10	129.20	129.50	1	7,293	0.01%
2021/11/09	13	128.50	9	129.00	129.00	4	7,311	0.05%
2021/11/08	1	128.51	0	0.00	128.50	1	7,272	0.01%
2021/11/05	6	132.00	0	0.00	131.50	6	7,261	0.08%
2021/11/04	34	131.74	34	132.25	131.00	0	7,244	0.00%
2021/11/03	0	0.00	13	129.92	131.50	-13	7,220	-0.18%
2021/11/02	11	129.18	11	129.77	128.00	0	7,170	0.00%
2021/11/01	42	128.45	37	128.82	129.00	5	7,138	0.07%
2021/10/29	30	128.02	25	128.20	128.50	5	7,142	0.07%
2021/10/28	16	126.97	14	127.71	129.00	2	7,075	0.03%
2021/10/27	7	127.71	7	128.00	128.00	0	7,004	0.00%
2021/10/26	10	130.15	6	129.67	128.50	4	6,948	0.06%
2021/10/25	15	132.67	1	132.00	132.00	14	6,894	0.20%
2021/10/22	1	131.50	4	132.63	134.00	-3	6,911	-0.04%
2021/10/21	61	131.82	59	132.31	132.00	2	6,891	0.03%
2021/10/20	6	134.58	1	137.00	133.50	5	6,784	0.07%
2021/10/19	3	134.67	4	136.88	135.00	-1	6,727	-0.01%
2021/10/18	2	135.00	5	136.10	136.50	-3	6,660	-0.05%
2021/10/15	35	130.91	64	133.59	137.50	-29	6,615	-0.44%
2021/10/14	12	128.54	14	129.29	129.00	-2	6,450	-0.03%
2021/10/13	5.1	128.31	3	127.86	128.00	2	6,579	0.03%
2021/10/12	38	133.08	40	134.16	130.00	-2	6,596	-0.03%
2021/10/08	12	130.83	9	130.50	131.00	3	6,553	0.05%
2021/10/07	32	132.22	26	133.48	132.00	6	6,464	0.09%
2021/10/06	72	134.21	48	133.83	132.00	24	6,318	0.38%
2021/10/05	6	143.00	7	143.14	143.00	-1	5,979	-0.02%
2021/10/04	4	139.50	3	140.67	139.00	1	5,891	0.02%
2021/10/01	1	142.49	0	0.00	139.00	1	5,810	0.02%
2021/09/30	8	146.12	18	147.00	145.00	-10	5,684	-0.18%
2021/09/29	10	145.15	7	147.64	144.50	3	5,556	0.05%
2021/09/28	47.1	151.07	49	151.04	153.00	-2	5,462	-0.04%
2021/09/27	26	156.75	8	157.88	156.00	18	5,198	0.35%
2021/09/24	17	165.00	4	165.25	166.50	13	4,978	0.26%
2021/09/23	2	166.00	27	162.39	167.00	-25	4,785	-0.52%
2021/09/22	29	156.86	10.5	157.93	157.00	18.5	4,389	0.42%
2021/09/17	14	157.50	27	157.13	160.00	-13	4,134	-0.31%
2021/09/16	6	148.00	23	150.46	151.50	-17	3,591	-0.47%
2021/09/15	4	143.38	13	141.81	142.00	-9	3,144	-0.29%
2021/09/14	0	0.00	2	138.00	138.00	-2	3,062	-0.07%
2021/09/10	2	138.25	2	139.50	138.50	0	3,093	0.00%
2021/09/09	0	0.00	1	135.00	136.50	-1	3,073	-0.03%
2021/09/08	6	132.08	6	131.50	131.50	0	3,053	0.00%
2021/09/07	1	137.50	0	0.00	138.50	1	3,003	0.03%
2021/09/06	3	140.50	4	139.88	138.00	-1	3,013	-0.03%
2021/09/03	1	139.00	2	140.50	140.00	-1	2,975	-0.03%
2021/09/02	7	140.00	1	139.50	140.00	6	3,111	0.19%
2021/09/01	1	140.00	14	139.89	142.50	-13	3,053	-0.43%
2021/08/26	2	129.50	0	0.00	129.50	2	2,909	0.07%
2021/08/24	0	0.00	3	130.83	130.50	-3	2,897	-0.10%
2021/08/23	1	130.00	1	129.50	129.50	0	2,885	0.00%
2021/08/20	5	126.50	2	128.00	128.00	3	2,874	0.10%
2021/08/19	5	129.00	4	128.50	128.50	1	2,861	0.03%
2021/08/18	1	131.00	0	0.00	132.00	1	2,840	0.04%
2021/08/16	1	123.50	6	125.75	128.00	-5	2,801	-0.18%
2021/08/13	4	129.38	0	0.00	128.50	4	2,742	0.15%
2021/08/10	2	132.00	0	0.00	132.50	2	2,743	0.07%
2021/08/09	4	135.00	0	0.00	134.00	4	2,760	0.14%
2021/08/06	1	136.50	0	0.00	137.00	1	2,777	0.04%
2021/08/05	7	138.00	1	140.00	138.00	6	2,787	0.22%
2021/08/04	5	138.60	2	139.25	139.50	3	2,820	0.11%
2021/08/03	5	134.50	0	0.00	135.50	5	2,806	0.18%
2021/08/02	2	135.75	0	0.00	136.00	2	2,796	0.07%
2021/07/30	1	138.00	0	0.00	137.00	1	2,797	0.04%
2021/07/29	2	139.25	2	141.25	140.00	0	2,796	0.00%
2021/07/28	2	138.00	1	135.00	137.00	1	2,812	0.04%
2021/07/27	1	138.00	0	0.00	138.00	1	2,821	0.04%
2021/07/26	1	139.50	0	0.00	140.50	1	2,858	0.03%
2021/07/23	1	139.00	5	140.50	139.50	-4	2,915	-0.14%
2021/07/22	8	141.44	5	141.90	141.50	3	2,976	0.10%
2021/07/21	3	141.67	3	140.67	139.50	0	2,986	0.00%
2021/07/20	4	142.63	2	144.00	140.50	2	3,017	0.07%
2021/07/19	10	151.50	7	155.29	148.00	3	3,091	0.10%
2021/07/16	7	156.29	13.5	157.78	160.00	-6.5	3,023	-0.21%
2021/07/15	0	0.00	7	153.71	153.50	-7	2,946	-0.24%
2021/07/14	2.7	148.53	2	148.25	149.00	0.7	2,897	0.02%
2021/07/13	11.6	150.23	2.1	150.07	149.50	9.5	2,884	0.33%
2021/07/12	3	150.50	7	150.29	150.50	-4	2,879	-0.14%
2021/07/09	3.2	147.81	2	150.50	147.00	1.2	2,943	0.04%
2021/07/08	4	147.75	3	148.17	147.00	1	3,009	0.03%
2021/07/07	3	149.67	3	149.17	150.50	0	2,995	0.00%
2021/07/06	1	147.00	1	149.00	147.00	0	2,999	0.00%
2021/07/05	2	146.25	2	147.25	148.00	0	3,027	0.00%
2021/07/01	1	140.00	2	140.00	140.00	-1	2,987	-0.03%
2021/06/30	3	143.00	2	143.75	142.50	1	3,029	0.03%
2021/06/29	3	144.50	13	143.31	144.50	-10	3,045	-0.33%
2021/06/24	1	138.50	0	0.00	138.00	1	2,978	0.03%
2021/06/23	0	0.00	11	138.41	139.00	-11	2,997	-0.37%
2021/06/22	30	134.48	6	133.33	132.50	24	2,998	0.80%
2021/06/21	21.1	135.89	4	136.25	137.50	17.1	3,023	0.57%
2021/06/18	5	137.20	1	137.50	136.50	4	2,997	0.13%
2021/06/17	4	136.63	2	138.25	138.00	2	2,990	0.07%
2021/06/16	5	139.10	1	138.00	137.00	4	2,998	0.13%
2021/06/15	3	140.00	1	142.50	140.00	2	2,976	0.07%
2021/06/11	5	141.10	4	143.75	138.00	1	2,924	0.03%
2021/06/10	3	140.50	6	140.92	138.50	-3	2,853	-0.11%
2021/06/09	0	0.00	32	129.63	132.00	-32	2,689	-1.19%
2021/06/08	0	0.00	1	125.00	124.00	-1	2,657	-0.04%
2021/06/07	3	122.00	2	122.25	122.50	1	2,666	0.04%
2021/06/04	10	123.50	0	0.00	124.00	10	2,681	0.37%
2021/06/03	5	123.50	5	124.00	124.50	0	2,740	0.00%
2021/06/02	0	0.00	2	127.50	122.50	-2	2,761	-0.07%
2021/06/01	2	126.00	5	126.00	126.00	-3	2,773	-0.11%
2021/05/31	0	0.00	6	125.50	126.50	-6	2,794	-0.21%
2021/05/27	10	122.00	0	0.00	122.00	10	2,853	0.35%
2021/05/25	0	0.00	6	125.00	124.50	-6	2,950	-0.20%
2021/05/24	2	122.75	0	0.00	122.50	2	3,009	0.07%
2021/05/21	2	123.50	8	121.75	121.50	-6	3,039	-0.20%
2021/05/20	1	119.00	1	120.00	122.00	0	3,049	0.00%
2021/05/18	0	0.00	1	118.50	119.00	-1	3,146	-0.03%
2021/05/14	4	116.50	0	0.00	116.00	4	3,138	0.13%
2021/05/13	11	115.36	6	117.25	116.50	5	3,107	0.16%
2021/05/12	2	121.00	0	0.00	116.00	2	3,116	0.06%
2021/05/11	4	127.75	0	0.00	127.00	4	3,066	0.13%
2021/05/10	1	135.50	0	0.00	134.50	1	3,026	0.03%
2021/05/07	3	137.00	1	138.00	137.50	2	3,041	0.07%
2021/05/06	32	137.91	3	136.17	137.50	29	3,039	0.95%
2021/05/05	2	133.00	0	0.00	133.50	2	3,005	0.07%
2021/05/04	1	136.50	2	137.75	138.00	-1	2,943	-0.03%
2021/05/03	6	140.58	31	141.89	138.00	-25	2,912	-0.86%
2021/04/29	18	150.14	1	149.00	147.50	17	2,875	0.59%
2021/04/28	0	0.00	9	154.22	154.50	-9	2,841	-0.32%
2021/04/27	1	148.50	0	0.00	150.50	1	2,816	0.04%
2021/04/26	2	149.00	6	151.25	150.50	-4	2,837	-0.14%
2021/04/23	11	150.73	8.2	150.89	150.50	2.8	2,814	0.10%
2021/04/22	6	147.50	9	147.89	145.00	-3	2,748	-0.11%
2021/04/21	1	144.00	1	144.50	144.00	0	2,669	0.00%
2021/04/20	3	140.00	3	142.50	142.50	0	2,655	0.00%
2021/04/19	0	0.00	1	141.00	140.00	-1	2,647	-0.04%
2021/04/16	5	139.50	6	139.33	139.00	-1	2,643	-0.04%
2021/04/15	2	138.25	2	140.75	141.50	0	2,620	0.00%
2021/04/14	5	138.20	17	138.74	142.50	-12	2,552	-0.47%
2021/04/13	0	0.00	1	143.50	143.50	-1	2,480	-0.04%
2021/04/12	0	0.00	1	145.00	143.00	-1	2,532	-0.04%
2021/04/09	4	142.00	9	142.78	142.50	-5	2,490	-0.20%
2021/04/08	3	141.00	4	140.75	141.50	-1	2,432	-0.04%
2021/04/07	1	137.50	9	138.67	139.50	-8	2,402	-0.33%
2021/04/06	1	136.50	1	137.50	137.00	0	2,396	0.00%
2021/04/01	6	134.08	2	134.50	135.00	4	2,360	0.17%
2021/03/31	8	136.69	1	138.00	136.50	7	2,311	0.30%
2021/03/30	6	137.50	0	0.00	137.00	6	2,337	0.26%
2021/03/29	5	138.40	2	140.50	139.00	3	2,515	0.12%
2021/03/26	5	137.00	2	139.50	139.50	3	2,520	0.12%
2021/03/25	2	135.75	2	135.75	135.00	0	2,560	0.00%
2021/03/24	1	135.50	4	136.38	135.00	-3	2,566	-0.12%
2021/03/23	5	135.40	3	135.50	135.00	2	2,569	0.08%
2021/03/22	0	0.00	1	136.00	136.00	-1	2,570	-0.04%
2021/03/19	0	0.00	6	136.33	137.00	-6	2,577	-0.23%
2021/03/18	4	135.00	0	0.00	135.00	4	2,570	0.16%
2021/03/17	2	134.25	1	134.50	134.00	1	2,578	0.04%
2021/03/16	2	133.50	1	135.50	134.50	1	2,589	0.04%
2021/03/15	2	132.50	0	0.00	133.50	2	2,595	0.08%
2021/03/12	1	133.00	0	0.00	133.50	1	2,597	0.04%
2021/03/11	1	134.50	1	134.00	134.50	0	2,613	0.00%
2021/03/10	1	133.50	0	0.00	133.50	1	2,631	0.04%
2021/03/09	6	131.92	0	0.00	133.00	6	2,644	0.23%
2021/03/08	1	138.50	0	0.00	136.50	1	2,595	0.04%
2021/03/04	1	141.00	0	0.00	140.00	1	2,606	0.04%
2021/03/02	1	144.50	13	144.12	144.00	-12	2,598	-0.46%
2021/02/26	3	144.17	6	143.67	144.00	-3	2,582	-0.12%
2021/02/25	1	142.00	2	144.25	144.50	-1	2,556	-0.04%
2021/02/24	3	144.17	4.1	145.20	141.50	-1.1	2,538	-0.04%
2021/02/23	2	141.50	2.1	142.05	142.00	-0.1	2,513	0.00%
2021/02/19	1	139.50	8	140.75	141.50	-7	2,642	-0.26%
2021/02/18	8	138.69	2	139.25	139.00	6	2,664	0.23%
2021/02/05	0	0.00	1	133.00	133.50	-1	2,625	-0.04%
2021/02/03	1	131.50	50	131.50	132.00	-49	2,708	-1.81%
2021/02/01	1	133.50	0	0.00	132.00	1	2,758	0.04%
2021/01/28	0.5	137.00	0	0.00	138.00	0.5	2,814	0.02%
2021/01/26	0	0.00	2	141.50	140.00	-2	2,859	-0.07%
2021/01/25	0	0.00	12	140.63	139.50	-12	2,851	-0.42%
2021/01/22	8.1	139.73	0	0.00	140.00	8.1	2,847	0.28%
2021/01/21	9	139.00	1	140.00	139.00	8	2,828	0.28%
2021/01/20	11.1	138.99	1	139.50	138.00	10.1	2,821	0.36%
2021/01/19	4	140.63	1	141.50	138.50	3	2,802	0.11%
2021/01/18	2	145.00	0	0.00	143.50	2	2,833	0.07%
2021/01/15	1	144.50	10	146.45	147.00	-9	2,864	-0.31%
2021/01/14	2	143.75	0	0.00	143.00	2	2,805	0.07%
2021/01/11	0	0.00	1	144.50	144.00	-1	2,969	-0.03%
2021/01/08	4	140.63	34	142.00	142.00	-30	2,963	-1.01%
2021/01/07	5	142.50	0	0.00	142.50	5	2,958	0.17%
2021/01/06	1	142.50	0	0.00	145.50	1	2,945	0.03%
2021/01/05	77	145.22	8	144.19	145.50	69	2,884	2.39%
2020/12/29	1	138.50	1	138.00	138.00	0	2,857	0.00%
2020/12/28	1	140.00	0	0.00	141.50	1	2,835	0.04%
2020/12/25	4	141.13	1	144.00	141.00	3	2,845	0.11%
2020/12/24	4	142.63	0	0.00	141.50	4	2,890	0.14%
2020/12/23	1	141.50	17	144.53	143.50	-16	2,876	-0.56%
2020/12/22	1	138.00	3	139.50	136.50	-2	2,730	-0.07%
2020/12/21	5	136.70	4	140.13	136.00	1	2,736	0.04%
2020/12/18	0	0.00	1	138.50	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	5	135.00	135.50	-5	2,671	-0.19%
2020/12/14	0	0.00	1	130.00	130.50	-1	2,676	-0.04%
2020/12/09	2	136.00	16	136.25	137.50	-14	2,733	-0.51%
2020/12/08	0	0.00	6	134.92	135.00	-6	2,760	-0.22%
2020/12/07	1	132.50	1	131.50	132.00	0	2,881	0.00%
2020/12/04	4	134.25	0	0.00	133.50	4	3,041	0.13%
2020/12/03	1	133.50	1	135.50	136.50	0	3,169	0.00%
2020/12/02	2	135.00	0	0.00	135.00	2	3,182	0.06%
2020/11/30	3	137.67	30	137.25	137.00	-27	3,194	-0.85%
2020/11/27	5	139.00	1	138.50	138.50	4	3,170	0.13%
2020/11/26	0	0.00	1	141.00	142.00	-1	3,156	-0.03%
2020/11/24	1	138.50	0	0.00	139.50	1	3,161	0.03%
2020/11/20	2	140.00	0	0.00	139.50	2	3,162	0.06%
2020/11/19	10.5	141.71	0	0.00	141.50	10.5	3,143	0.33%
2020/11/18	2	142.50	22	144.09	142.00	-20	3,156	-0.63%
2020/11/17	6	139.50	13	138.58	138.50	-7	3,076	-0.23%
2020/11/16	9	136.72	3	135.50	137.50	6	3,072	0.20%
2020/11/13	0.5	133.00	13	134.00	133.50	-12.5	3,045	-0.41%
2020/11/12	1	133.50	1	134.50	133.50	0	3,072	0.00%
2020/11/11	44	134.70	7	135.50	134.00	37	3,082	1.20%
2020/11/09	1	129.50	1	130.50	131.00	0	3,067	0.00%
2020/11/06	5	132.50	75	131.73	131.00	-70	3,081	-2.27%
2020/11/05	10	131.50	3	131.67	131.50	7	3,097	0.23%
2020/11/04	60	130.50	2	130.00	131.00	58	3,101	1.87%
2020/11/03	1	126.50	1	126.50	126.50	0	3,086	0.00%
2020/11/02	0	0.00	22	121.82	122.50	-22	3,198	-0.69%
2020/10/29	1	121.00	1	122.50	125.00	0	3,323	0.00%
2020/10/28	1	125.00	1	125.50	124.50	0	3,389	0.00%
2020/10/27	1	125.50	1	128.50	127.50	0	3,471	0.00%
2020/10/26	11	129.59	7	133.07	127.50	4	3,549	0.11%
2020/10/23	7	133.86	18	133.03	134.00	-11	3,653	-0.30%
2020/10/22	1	129.50	0	0.00	130.00	1	3,695	0.03%
2020/10/21	1	130.50	3	131.00	130.50	-2	3,716	-0.05%
2020/10/20	3	127.83	9	128.61	130.50	-6	3,724	-0.16%
2020/10/19	10	128.90	11	130.32	127.50	-1	3,727	-0.03%
2020/10/16	0	0.00	1	123.50	122.00	-1	3,661	-0.03%
2020/10/15	2	120.00	2	121.00	122.00	0	3,750	0.00%
2020/10/14	5	121.40	3	120.50	120.50	2	3,781	0.05%
2020/10/13	1	123.50	0	0.00	123.00	1	3,795	0.03%
2020/10/12	5	123.30	2	123.75	122.50	3	3,851	0.08%
2020/10/08	3	125.17	2	125.25	125.00	1	3,901	0.03%
2020/10/07	3	126.50	1	128.00	126.00	2	3,946	0.05%
2020/10/06	3	127.00	4	128.63	129.00	-1	3,953	-0.03%
2020/10/05	3	122.67	2	123.75	123.50	1	4,006	0.02%
2020/09/30	0	0.00	1	124.50	123.00	-1	4,097	-0.02%
2020/09/29	3	122.17	6	123.00	122.00	-3	4,146	-0.07%
2020/09/28	2	116.25	1	115.50	116.00	1	4,204	0.02%
2020/09/25	5	117.20	4	121.00	116.50	1	4,311	0.02%
2020/09/24	2	126.00	0	0.00	122.50	2	4,343	0.05%
2020/09/23	3	129.50	2	129.25	129.00	1	4,337	0.02%
2020/09/22	1	130.50	5	130.90	129.50	-4	4,357	-0.09%
2020/09/21	8	131.50	3	132.67	128.50	5	4,339	0.12%
2020/09/18	2	133.00	8	133.31	133.50	-6	4,379	-0.14%
2020/09/17	0	0.00	1	133.00	133.00	-1	4,402	-0.02%
2020/09/16	0	0.00	4	132.50	132.00	-4	4,427	-0.09%
2020/09/11	5	132.10	5	132.30	131.50	0	4,504	0.00%
2020/09/10	1.4	132.00	12	132.88	132.50	-10.6	4,523	-0.23%
2020/09/09	6	125.58	57	130.54	130.00	-51	4,553	-1.12%
2020/09/08	0	0.00	27	126.06	128.50	-27	4,413	-0.61%
2020/09/07	4	118.00	1	117.00	117.00	3	4,300	0.07%
2020/09/04	3	116.00	3	118.33	120.00	0	4,318	0.00%
2020/09/03	1	120.50	2	119.50	119.00	-1	4,364	-0.02%
2020/09/02	1	121.00	1	121.00	119.50	0	4,390	0.00%
2020/09/01	3	119.17	3	120.00	120.00	0	4,437	0.00%
2020/08/31	2	119.25	3	120.50	119.50	-1	4,476	-0.02%
2020/08/28	4	116.88	4	117.25	117.50	0	4,561	0.00%
2020/08/27	5	119.00	5	118.10	118.00	0	4,678	0.00%
2020/08/26	3	119.00	0	0.00	119.50	3	4,715	0.06%
2020/08/25	5	119.80	6	119.33	119.00	-1	4,736	-0.02%
2020/08/24	2	119.25	0	0.00	119.50	2	4,755	0.04%
2020/08/21	5	118.40	4	119.63	121.50	1	4,788	0.02%
2020/08/20	17	115.65	3	113.17	114.00	14	4,761	0.29%
2020/08/19	5	123.10	3	121.50	121.50	2	4,754	0.04%
2020/08/18	15	123.27	4	125.38	122.50	11	4,762	0.23%
2020/08/17	10	125.70	1	126.00	126.00	9	4,773	0.19%
2020/08/14	14	126.39	0	0.00	127.00	14	4,840	0.29%
2020/08/13	31	126.34	6	126.33	125.50	25	4,858	0.51%
2020/08/12	1	126.00	0	0.00	124.00	1	4,900	0.02%
2020/08/11	2	129.50	2	127.00	126.50	0	5,087	0.00%
2020/08/10	1	131.00	1	131.50	131.00	0	5,073	0.00%
2020/08/07	2	129.50	1	131.50	131.00	1	5,099	0.02%
2020/08/06	6	131.08	0	0.00	130.50	6	5,121	0.12%
2020/08/05	37	133.43	8	132.69	134.00	29	5,089	0.57%
2020/08/04	7	129.21	1	130.00	130.00	6	5,176	0.12%
2020/08/03	3	131.17	2	132.75	130.50	1	5,392	0.02%
2020/07/31	8	133.19	6	131.67	134.00	2	5,403	0.04%
2020/07/30	12	132.13	0	0.00	132.00	12	5,417	0.22%
2020/07/29	48	134.68	14	134.36	133.50	34	5,432	0.63%
2020/07/28	14	142.86	19	143.05	137.50	-5	5,308	-0.09%
2020/07/27	3	146.83	2	146.00	146.50	1	5,270	0.02%
2020/07/24	2	148.25	29	150.02	147.00	-27	5,312	-0.51%
2020/07/23	8	148.38	12	149.54	150.50	-4	5,362	-0.07%
2020/07/22	13	147.15	1	146.50	147.00	12	5,370	0.22%
2020/07/21	3	148.17	10	151.15	148.50	-7	5,346	-0.13%
2020/07/20	50	145.65	0	0.00	147.50	50	5,323	0.94%
2020/07/17	0	0.00	1	147.50	147.50	-1	5,345	-0.02%
2020/07/16	2	147.00	58	148.09	146.00	-56	5,391	-1.04%
2020/07/15	0	0.00	2	148.50	147.00	-2	5,383	-0.04%
2020/07/14	1	144.50	3	145.17	144.50	-2	5,430	-0.04%
2020/07/13	4	143.50	4.4	143.32	144.00	-0.4	5,487	-0.01%
2020/07/10	2	142.75	0	0.00	142.00	2	5,528	0.04%
2020/07/09	6	149.25	2	148.00	148.00	4	5,553	0.07%
2020/07/08	1	151.00	0	0.00	151.00	1	5,521	0.02%
2020/07/07	7	151.50	12	153.13	151.00	-5	5,512	-0.09%
2020/07/06	19	150.66	9	151.44	150.50	10	5,466	0.18%
2020/07/03	6	149.83	1	150.50	150.50	5	5,418	0.09%
2020/07/02	0	0.00	3	150.00	150.00	-3	5,556	-0.05%
2020/07/01	0	0.00	5	148.80	148.00	-5	5,622	-0.09%
2020/06/30	6	147.50	0	0.00	147.50	6	5,631	0.11%
2020/06/29	5	147.30	4	146.50	146.50	1	5,663	0.02%
2020/06/24	1	147.00	36	145.57	145.00	-35	5,647	-0.62%
2020/06/23	27	149.20	3	152.00	148.00	24	5,714	0.42%
2020/06/22	18	150.67	10	151.55	150.00	8	5,751	0.14%
2020/06/19	4	148.00	0	0.00	147.00	4	5,805	0.07%
2020/06/18	2	149.00	3.1	148.18	149.00	-1.1	5,891	-0.02%
2020/06/17	13	147.88	1	150.00	148.00	12	5,926	0.20%
2020/06/16	8	149.31	15	150.40	151.00	-7	6,069	-0.12%
2020/06/15	0	0.00	1	146.00	144.00	-1	6,169	-0.02%
2020/06/12	1	144.00	2	139.25	144.00	-1	6,328	-0.02%
2020/06/11	4	143.88	8	145.25	142.50	-4	6,411	-0.06%
2020/06/10	2	143.75	3	144.67	144.50	-1	6,477	-0.02%
2020/06/09	6	144.00	2	146.25	142.50	4	6,492	0.06%
2020/06/08	1	145.50	0	0.00	145.00	1	6,568	0.02%
2020/06/05	6	144.50	5	145.10	144.50	1	6,579	0.02%
2020/06/04	6	143.92	25	145.12	146.50	-19	6,633	-0.29%
2020/06/03	5	141.30	20	140.93	141.50	-15	6,616	-0.23%
2020/06/02	9	136.06	0	0.00	135.50	9	6,577	0.14%
2020/06/01	0	0.00	10	138.70	138.00	-10	6,613	-0.15%
2020/05/29	2	135.50	2	135.75	135.00	0	6,664	0.00%
2020/05/28	4	134.50	12	135.46	135.00	-8	6,759	-0.12%
2020/05/27	11	133.36	6	133.67	132.50	5	6,852	0.07%
2020/05/26	4	132.38	5	132.90	131.50	-1	6,932	-0.01%
2020/05/25	2	130.75	7	130.14	132.50	-5	7,065	-0.07%
2020/05/22	13	133.38	1	134.00	131.00	12	7,216	0.17%
2020/05/21	16	133.34	13	133.77	134.50	3	7,337	0.04%
2020/05/20	2	130.00	2	130.25	128.50	0	7,271	0.00%
2020/05/19	4	129.38	10	130.15	130.50	-6	7,310	-0.08%
2020/05/18	32	130.88	3	130.00	128.00	29	7,284	0.40%
2020/05/15	5	142.80	4	141.88	142.00	1	7,069	0.01%
2020/05/14	7	144.50	3	143.17	141.00	4	7,050	0.06%
2020/05/13	0	0.00	1	147.00	147.50	-1	7,049	-0.01%
2020/05/12	14	148.79	3	148.00	146.50	11	7,087	0.16%
2020/05/11	14	153.36	6	154.33	152.00	8	7,188	0.11%
2020/05/08	6	150.83	47	149.69	152.50	-41	7,099	-0.58%
2020/05/07	3	140.00	7	140.50	141.00	-4	6,831	-0.06%
2020/05/06	17	139.26	3	139.50	137.50	14	6,803	0.21%
2020/05/05	8	140.50	9	142.28	141.50	-1	6,801	-0.01%
2020/05/04	10	140.70	1	141.00	140.00	9	6,725	0.13%
2020/04/30	10	144.30	2	146.00	145.00	8	6,772	0.12%
2020/04/29	4	144.63	8	146.06	144.50	-4	6,847	-0.06%
2020/04/28	2	141.50	8.3	143.24	145.00	-6.3	6,942	-0.09%
2020/04/27	6	137.67	3	139.17	140.00	3	6,929	0.04%
2020/04/24	3	138.50	10	138.75	138.00	-7	6,986	-0.10%
2020/04/23	13	139.27	8	139.25	140.00	5	7,137	0.07%
2020/04/22	10	135.30	0	0.00	136.00	10	7,121	0.14%
2020/04/21	14	139.18	5.1	141.63	136.50	8.9	7,117	0.13%
2020/04/20	6	142.67	2	143.00	143.00	4	7,216	0.06%
2020/04/17	10	145.85	7	149.21	143.00	3	7,316	0.04%
2020/04/16	3	147.33	5.1	146.52	147.50	-2.1	7,280	-0.03%
2020/04/15	5	145.90	8.2	145.63	146.50	-3.2	7,330	-0.04%
2020/04/14	4	145.75	5.1	144.98	144.00	-1.1	7,357	-0.01%
2020/04/13	4	142.38	3	143.00	141.00	1	7,328	0.01%
2020/04/10	6	139.00	5.6	140.64	141.00	0.4	7,307	0.01%
2020/04/09	2	139.25	8	142.31	138.50	-6	7,446	-0.08%
2020/04/08	2	142.00	1	142.50	142.00	1	7,566	0.01%
2020/04/07	15	144.27	4	147.00	143.00	11	7,541	0.15%
2020/04/06	4	135.75	30	137.15	146.00	-26	7,369	-0.35%
2020/04/01	1	132.50	1	133.00	134.00	0	7,321	0.00%
2020/03/31	4	132.00	3	133.33	133.50	1	7,384	0.01%
2020/03/30	1	132.00	2	131.50	132.50	-1	7,407	-0.01%
2020/03/27	10	132.55	6	134.33	130.00	4	7,381	0.05%
2020/03/26	6	126.67	7	127.29	130.00	-1	7,335	-0.01%
2020/03/25	2	126.50	6	125.67	127.00	-4	7,342	-0.05%
2020/03/24	9	119.39	10	120.00	118.00	-1	7,276	-0.01%
2020/03/23	16	118.28	6	120.83	115.50	10	7,236	0.14%
2020/03/20	20	125.98	11	125.32	124.00	9	7,351	0.12%
2020/03/19	11	115.23	13	118.31	119.50	-2	7,196	-0.03%
2020/03/18	3	117.50	8	118.63	118.00	-5	7,068	-0.07%
2020/03/17	7	112.07	6	112.50	110.00	1	6,963	0.01%
2020/03/16	6	125.83	2	127.00	118.00	4	6,854	0.06%
2020/03/13	10	122.45	10	129.90	130.00	0	6,737	0.00%
2020/03/12	9	136.50	2	135.00	133.00	7	6,681	0.10%
2020/03/11	3	148.83	3	149.17	147.50	0	6,607	0.00%
2020/03/10	3	149.00	4	151.00	152.00	-1	6,578	-0.02%
2020/03/09	4	147.00	0	0.00	145.50	4	6,511	0.06%
2020/03/06	1	153.50	10	153.90	153.50	-9	6,463	-0.14%
2020/03/05	3	153.67	15	154.10	152.00	-12	6,433	-0.19%
2020/03/04	1	150.50	2	151.50	151.00	-1	6,372	-0.02%
2020/03/03	12	152.46	5	151.30	148.50	7	6,305	0.11%
2020/03/02	1	149.50	3	147.67	151.00	-2	6,222	-0.03%
2020/02/27	2	147.25	3	150.67	143.50	-1	6,176	-0.02%
2020/02/26	9	151.22	12	150.50	152.00	-3	6,077	-0.05%
2020/02/25	2	148.25	5.1	146.62	148.00	-3.1	5,985	-0.05%
2020/02/24	0	0.00	9	141.89	145.00	-9	5,861	-0.15%
2020/02/21	0	0.00	5	136.90	138.00	-5	5,750	-0.09%
2020/02/20	10	136.85	17	137.76	136.00	-7	5,750	-0.12%
2020/02/19	5	134.80	5	136.30	135.50	0	5,696	0.00%
2020/02/18	9	138.06	5	139.40	138.00	4	5,635	0.07%
2020/02/17	6	140.17	3	140.67	140.50	3	5,637	0.05%
2020/02/14	4	141.50	8	142.19	141.50	-4	5,680	-0.07%
2020/02/13	10	139.30	5	140.20	139.00	5	5,657	0.09%
2020/02/12	3	142.00	14	142.00	140.00	-11	5,608	-0.20%
2020/02/11	2	127.25	12	131.04	132.00	-10	5,529	-0.18%
2020/02/10	6	125.33	2	125.75	125.50	4	5,682	0.07%
2020/02/07	8	128.00	5	128.80	127.50	3	5,784	0.05%
2020/02/06	4	128.63	8	131.19	132.00	-4	5,757	-0.07%
2020/02/05	5	128.80	2	129.25	128.00	3	5,676	0.05%
2020/02/04	20	129.93	16	129.59	129.00	4	5,692	0.07%
2020/02/03	7	127.57	3	129.83	129.00	4	5,809	0.07%
2020/01/31	10	126.95	8	131.88	133.00	2	5,811	0.03%
2020/01/30	9	133.33	1	136.00	132.50	8	5,736	0.14%
2020/01/20	0	0.00	3	146.33	147.00	-3	5,686	-0.05%
2020/01/17	15	143.90	13	143.19	144.50	2	5,639	0.04%
2020/01/16	4	137.13	72	138.99	139.00	-68	5,510	-1.23%
2020/01/15	2	138.25	3	138.67	137.50	-1	5,548	-0.02%
2020/01/14	3	137.50	93	138.29	139.50	-90	5,590	-1.61%
2020/01/13	6	132.83	18	134.83	137.00	-12	5,481	-0.22%
2020/01/10	7	130.93	3	132.17	131.00	4	5,471	0.07%
2020/01/09	11	129.95	20	132.50	132.00	-9	5,551	-0.16%
2020/01/08	14	128.04	5	127.40	126.00	9	5,603	0.16%
2020/01/07	10	130.70	9	131.39	131.50	1	5,557	0.02%
2020/01/06	1	130.00	1	130.50	130.00	0	5,583	0.00%
2020/01/03	31	134.40	1	137.50	130.00	30	5,614	0.53%
2020/01/02	134	134.51	27	134.39	136.50	107	5,442	1.97%	大買/鉅額交易
2019/12/31	6	130.92	1	130.50	127.50	5	5,306	0.09%
2019/12/30	3	129.00	1	130.50	129.50	2	5,284	0.04%
2019/12/27	5	130.80	1	129.00	129.00	4	5,364	0.07%
2019/12/26	2	131.00	1	132.00	130.50	1	5,338	0.02%
2019/12/25	2	129.75	9	129.72	130.00	-7	5,341	-0.13%
2019/12/24	3	125.67	2	126.25	126.00	1	5,328	0.02%
2019/12/23	6	127.17	2	125.00	125.00	4	5,329	0.08%
2019/12/20	1	128.50	3	129.33	129.50	-2	5,323	-0.04%
2019/12/19	8	127.00	0	0.00	127.00	8	5,283	0.15%
2019/12/18	5	130.90	4	132.38	129.00	1	5,222	0.02%
2019/12/17	5	129.40	10	131.20	133.00	-5	5,203	-0.10%
2019/12/16	8	129.38	1	129.00	129.00	7	5,080	0.14%
2019/12/13	19	130.21	10	132.35	130.00	9	5,063	0.18%
2019/12/12	19	134.84	9	133.50	133.50	10	4,965	0.20%
2019/12/11	4	139.38	0	0.00	138.00	4	4,935	0.08%
2019/12/09	4	141.50	0	0.00	141.50	4	5,249	0.08%
2019/12/06	13	140.92	8	140.88	140.00	5	5,292	0.09%
2019/12/05	4	143.50	1	144.50	144.00	3	5,314	0.06%
2019/12/04	0	0.00	10	141.50	143.00	-10	5,348	-0.19%
2019/12/03	0	0.00	1	140.50	141.50	-1	5,452	-0.02%
2019/12/02	8	135.88	3	138.50	139.00	5	5,440	0.09%
2019/11/29	2	139.25	1	139.50	139.50	1	5,422	0.02%
2019/11/28	2	141.50	1	141.00	141.00	1	5,434	0.02%
2019/11/27	8	142.88	8	143.63	144.00	0	5,473	0.00%
2019/11/26	3	141.33	12	139.92	143.00	-9	5,459	-0.16%
2019/11/25	4	137.00	4	138.38	135.50	0	5,382	0.00%
2019/11/22	11	136.45	10	137.30	137.00	1	5,404	0.02%
2019/11/21	31	131.71	13	133.65	135.50	18	5,348	0.34%
2019/11/20	15	134.50	33	133.50	133.50	-18	5,330	-0.34%
2019/11/19	1	138.50	3	137.17	137.50	-2	5,354	-0.04%
2019/11/18	3	140.00	1	140.00	139.00	2	5,367	0.04%
2019/11/15	2	139.00	3	140.50	140.50	-1	5,416	-0.02%
2019/11/14	2	139.75	0	0.00	138.00	2	5,449	0.04%
2019/11/13	8	143.75	15	143.20	144.00	-7	5,480	-0.13%
2019/11/12	1	139.00	2	140.50	140.50	-1	5,470	-0.02%
2019/11/11	4	139.50	0	0.00	137.50	4	5,554	0.07%
2019/11/08	2	140.50	7	142.00	140.00	-5	5,572	-0.09%
2019/11/07	15	139.27	9	140.67	139.00	6	5,556	0.11%
2019/11/06	21	150.19	6	149.75	147.00	15	5,537	0.27%
2019/11/05	5	154.30	4	155.00	154.00	1	5,632	0.02%
2019/11/04	4	154.00	4	155.13	154.50	0	5,735	0.00%
2019/11/01	11	154.41	10	153.55	154.00	1	5,818	0.02%
2019/10/31	15	159.30	14	160.93	155.00	1	5,955	0.02%
2019/10/30	12	156.29	7	157.93	158.00	5	5,947	0.08%
2019/10/29	6	160.50	11	159.45	160.50	-5	6,036	-0.08%
2019/10/28	7	154.71	6	156.25	157.50	1	6,014	0.02%
2019/10/25	9	157.83	6	157.50	156.00	3	6,001	0.05%
2019/10/24	2	154.25	2	155.00	155.50	0	5,968	0.00%
2019/10/23	12	157.17	1	156.50	157.00	11	5,990	0.18%
2019/10/22	13	159.96	11	159.68	159.00	2	5,972	0.03%
2019/10/21	34	156.01	2	157.75	155.50	32	6,058	0.53%
2019/10/18	4	156.25	7	158.00	157.00	-3	6,151	-0.05%
2019/10/17	5	149.90	14	153.25	154.50	-9	6,129	-0.15%
2019/10/16	21	151.95	9	146.83	147.50	12	6,024	0.20%
2019/10/15	5	157.80	3	159.00	156.50	2	5,862	0.03%
2019/10/14	3	157.33	12	156.38	158.00	-9	5,964	-0.15%
2019/10/09	11	147.14	8	149.94	150.00	3	5,878	0.05%
2019/10/08	9	151.00	2	152.25	150.00	7	5,816	0.12%
2019/10/07	5	151.40	9	154.17	154.50	-4	5,838	-0.07%
2019/10/04	3	153.17	1	155.00	151.50	2	5,834	0.03%
2019/10/03	8	150.69	5	152.60	153.00	3	5,844	0.05%
2019/10/02	1	158.50	3	157.17	158.50	-2	5,739	-0.03%
2019/10/01	3	155.67	7	157.07	153.50	-4	5,720	-0.07%
2019/09/27	5	153.00	5	150.60	151.00	0	5,657	0.00%
2019/09/26	1	156.50	1	157.50	155.00	0	5,743	0.00%
2019/09/25	7	156.07	7	156.57	157.00	0	5,774	0.00%
2019/09/24	4	162.00	2	161.75	158.50	2	5,892	0.03%
2019/09/23	12	162.13	0	0.00	162.00	12	6,030	0.20%
2019/09/20	4	160.75	4	162.50	162.50	0	6,224	0.00%
2019/09/19	13	159.31	12	160.33	162.50	1	6,234	0.02%
2019/09/18	5	163.40	7.6	163.96	163.50	-2.6	6,207	-0.04%
2019/09/17	4	162.50	7	163.36	163.00	-3	6,191	-0.05%
2019/09/16	20	162.45	11	162.82	162.00	9	6,208	0.14%
2019/09/12	7	163.00	6	162.58	167.00	1	6,221	0.02%
2019/09/11	5	150.40	10	151.95	155.50	-5	6,115	-0.08%
2019/09/10	5	149.20	4	150.38	149.50	1	6,027	0.02%
2019/09/09	6	148.25	5	149.90	148.50	1	6,024	0.02%
2019/09/06	6	149.92	6	150.42	152.00	0	6,016	0.00%
2019/09/05	3	149.00	6	150.00	149.50	-3	6,035	-0.05%
2019/09/04	3	143.17	6	143.67	146.50	-3	6,003	-0.05%
2019/09/03	2	141.75	2	143.50	141.50	0	6,258	0.00%
2019/09/02	3	141.33	8	141.69	142.50	-5	6,345	-0.08%
2019/08/30	7	141.00	0	0.00	137.00	7	6,354	0.11%
2019/08/29	1	140.00	10	139.45	139.50	-9	6,446	-0.14%
2019/08/28	4.6	136.83	0	0.00	136.50	4.6	6,477	0.07%
2019/08/27	9	139.61	1	140.00	139.00	8	6,511	0.12%
2019/08/26	5	136.40	10	140.10	141.00	-5	6,534	-0.08%
2019/08/23	2	140.75	0	0.00	140.00	2	6,560	0.03%
2019/08/22	6	145.08	3	143.00	143.50	3	6,542	0.05%
2019/08/21	0	0.00	1	146.00	146.00	-1	6,519	-0.02%
2019/08/20	2	145.50	1	144.50	143.00	1	6,657	0.02%
2019/08/19	3	141.83	3	142.33	141.50	0	6,668	0.00%
2019/08/16	3	140.50	2	141.50	139.50	1	6,761	0.01%
2019/08/15	3	139.83	6	140.75	142.00	-3	6,802	-0.04%
2019/08/14	6	141.83	10	142.60	140.00	-4	6,830	-0.06%
2019/08/13	11	137.91	6	137.67	137.00	5	6,905	0.07%
2019/08/12	6	138.50	5	140.00	137.00	1	7,028	0.01%
2019/08/08	3	136.67	5	137.40	140.00	-2	6,999	-0.03%
2019/08/07	7	135.79	12	133.88	132.00	-5	6,911	-0.07%
2019/08/06	5	126.80	2	127.50	129.00	3	6,759	0.04%
2019/08/05	3	130.00	3	129.50	128.00	0	6,721	0.00%
2019/08/02	9	128.50	3	129.83	128.00	6	6,697	0.09%
2019/08/01	1	137.50	1	135.00	137.50	0	6,555	0.00%
2019/07/31	4	133.13	8	132.75	137.50	-4	6,395	-0.06%
2019/07/30	3	124.50	5	125.00	125.00	-2	6,240	-0.03%
2019/07/29	1	128.50	3	130.00	129.00	-2	6,282	-0.03%
2019/07/25	0	0.00	5	127.00	127.00	-5	6,397	-0.08%
2019/07/24	7	124.21	5	125.40	125.50	2	6,350	0.03%
2019/07/23	10	130.65	4	127.75	126.00	6	6,387	0.09%
2019/07/22	2	126.75	3	128.00	129.50	-1	6,256	-0.02%
2019/07/19	4	118.00	12	117.92	118.00	-8	6,133	-0.13%
2019/07/18	8	112.88	5	113.30	112.50	3	6,100	0.05%
2019/07/17	1	113.50	2	115.75	115.00	-1	6,113	-0.02%
2019/07/16	4	115.00	2	118.25	115.00	2	6,170	0.03%
2019/07/15	1	114.50	2	115.75	117.00	-1	6,164	-0.02%
2019/07/12	4	114.75	3	115.17	115.00	1	6,239	0.02%
2019/07/11	2	114.25	5	114.40	114.00	-3	6,344	-0.05%
2019/07/10	6	112.50	1	114.50	112.00	5	6,461	0.08%
2019/07/09	1	117.50	4	117.75	117.50	-3	6,531	-0.05%
2019/07/08	5	115.80	2	117.00	115.50	3	6,493	0.05%
2019/07/05	1.6	116.31	0	0.00	116.50	1.6	6,495	0.02%
2019/07/04	5	118.00	16	118.63	119.00	-11	6,540	-0.17%
2019/07/03	7	117.29	1	116.50	117.50	6	6,525	0.09%
2019/07/02	7	117.21	1	117.50	118.50	6	6,440	0.09%
2019/07/01	4	116.00	2	114.25	118.00	2	6,417	0.03%
2019/06/28	8	111.25	6	109.42	109.00	2	6,305	0.03%
2019/06/27	0	0.00	42	108.75	112.00	-42	6,171	-0.68%
2019/06/26	40	102.38	1	104.00	102.00	39	6,110	0.64%
2019/06/25	2	100.75	4	103.88	104.00	-2	6,050	-0.03%
2019/06/24	11	102.55	6	101.42	103.50	5	6,065	0.08%
2019/06/21	7	101.79	6	104.25	102.00	1	6,081	0.02%
2019/06/20	3	104.50	1.3	105.15	104.50	1.7	6,077	0.03%
2019/06/19	2	102.00	8	102.06	103.00	-6	6,048	-0.10%
2019/06/18	5.4	99.39	3	99.23	98.70	2.4	6,026	0.04%
2019/06/17	2	99.15	0	0.00	98.90	2	6,073	0.03%
2019/06/14	6	99.03	11	98.97	99.80	-5	6,054	-0.08%
2019/06/13	9	100.36	7	100.60	99.40	2	6,074	0.03%
2019/06/12	8	100.25	11	100.90	99.90	-3	6,206	-0.05%
2019/06/11	5	100.10	7	99.27	100.00	-2	6,389	-0.03%
2019/06/10	2	91.25	13.6	89.85	94.60	-11.6	6,229	-0.19%
2019/06/06	18	86.56	14	88.06	86.00	4	6,184	0.06%
2019/06/05	13	90.11	4	91.30	88.30	9	6,198	0.15%
2019/06/04	3	91.60	8	90.93	91.60	-5	6,100	-0.08%
2019/06/03	1	88.80	2	88.50	88.30	-1	6,072	-0.02%
2019/05/31	3	88.00	1	88.60	86.90	2	6,045	0.03%
2019/05/30	1	87.00	5	85.96	87.00	-4	5,989	-0.07%
2019/05/29	4	82.45	3	84.00	84.00	1	5,936	0.02%
2019/05/28	1	84.50	4	84.63	84.60	-3	5,951	-0.05%
2019/05/27	16	84.11	13	82.88	82.80	3	5,916	0.05%
2019/05/24	10	88.33	6	89.60	88.10	4	5,781	0.07%
2019/05/23	11	86.63	33	86.00	90.50	-22	5,741	-0.38%
2019/05/22	2	92.85	3	93.50	93.00	-1	5,668	-0.02%
2019/05/21	4	87.70	4	88.88	90.50	0	5,621	0.00%
2019/05/20	7	88.60	17	88.52	89.60	-10	5,628	-0.18%
2019/05/17	12	95.91	12	96.76	91.80	0	5,596	0.00%
2019/05/16	8	105.75	5	105.60	102.00	3	5,524	0.05%
2019/05/15	13	108.77	12	108.79	108.50	1	5,498	0.02%
2019/05/14	6	100.08	6	99.93	104.50	0	5,448	0.00%
2019/05/13	10	101.95	7	102.14	100.50	3	5,444	0.06%
2019/05/10	7	103.93	7	105.36	106.50	0	5,499	0.00%
2019/05/09	9	106.94	7	107.93	104.00	2	5,628	0.04%
2019/05/08	8	106.94	8	107.50	109.00	0	5,619	0.00%
2019/05/07	6	108.83	20	108.33	107.50	-14	5,629	-0.25%
2019/05/06	24	106.42	11	107.36	105.50	13	5,579	0.23%
2019/05/03	15	109.90	17	108.50	112.00	-2	5,487	-0.04%
2019/05/02	1	100.00	2	101.25	103.00	-1	5,371	-0.02%
2019/04/30	9	99.69	19	99.77	101.50	-10	5,429	-0.18%
2019/04/29	12	96.48	12	97.33	98.70	0	5,496	0.00%
2019/04/26	16	99.91	8	100.88	99.50	8	5,470	0.15%
2019/04/25	4	102.75	4	103.25	103.00	0	5,552	0.00%
2019/04/24	6	100.37	6	101.67	102.00	0	5,741	0.00%
2019/04/23	9	103.11	1	104.00	104.50	8	5,721	0.14%
2019/04/22	1	102.00	0	0.00	104.00	1	5,674	0.02%
2019/04/19	27	104.23	25	104.84	102.00	2	5,605	0.04%
2019/04/18	6	99.95	7	100.19	100.00	-1	5,493	-0.02%
2019/04/17	8	98.11	12	98.61	98.10	-4	5,448	-0.07%
2019/04/16	13	96.61	15	95.53	98.10	-2	5,368	-0.04%
2019/04/15	6	92.33	14	91.74	92.00	-8	5,296	-0.15%
2019/04/12	0	0.00	1	87.20	87.30	-1	5,209	-0.02%
2019/04/11	3	87.13	1	88.40	86.50	2	5,225	0.04%
2019/04/10	2	86.25	0	0.00	87.90	2	5,296	0.04%
2019/04/09	0	0.00	3	88.60	87.70	-3	5,283	-0.06%
2019/04/08	6	89.13	0	0.00	88.20	6	5,288	0.11%
2019/04/03	2	89.70	3	89.97	90.80	-1	5,248	-0.02%
2019/04/02	33	88.86	21	89.85	88.20	12	5,217	0.23%
2019/04/01	4	88.33	2	87.45	87.40	2	5,177	0.04%
2019/03/29	28	88.21	24	88.13	88.80	4	5,144	0.08%
2019/03/28	4	84.83	1	85.10	84.90	3	5,029	0.06%
2019/03/27	10	85.29	15	84.85	85.10	-5	5,061	-0.10%
2019/03/26	2	84.90	2	85.10	83.50	0	5,049	0.00%
2019/03/25	0	0.00	3	83.73	85.00	-3	5,080	-0.06%
2019/03/22	28	86.12	14	85.91	84.60	14	5,091	0.27%
2019/03/21	10.8	84.59	3	84.23	85.50	7.8	5,059	0.15%
2019/03/20	9	82.40	11	82.43	82.40	-2	5,035	-0.04%
2019/03/19	6	80.53	5	80.58	80.90	1	5,063	0.02%
2019/03/18	3	80.37	3	80.63	81.30	0	5,161	0.00%
2019/03/15	7.2	79.90	6	79.87	80.50	1.2	5,150	0.02%
2019/03/14	1	79.00	8	76.06	77.80	-7	4,998	-0.14%
2019/03/13	6	71.82	12	72.81	72.70	-6	4,833	-0.12%
2019/03/12	4	70.45	7.6	70.37	70.80	-3.6	4,830	-0.08%
2019/03/11	4	69.03	5	69.18	69.20	-1	5,033	-0.02%
2019/03/08	4	66.15	3	66.47	67.00	1	4,985	0.02%
2019/03/07	1	66.60	0	0.00	66.50	1	4,989	0.02%
2019/03/06	1	66.90	1	67.10	67.20	0	5,068	0.00%
2019/03/05	1	67.70	1	68.10	67.50	0	5,124	0.00%
2019/03/04	4	68.68	2	68.30	68.60	2	5,252	0.04%
2019/02/27	3	67.87	1	68.00	68.30	2	5,301	0.04%
2019/02/26	0	0.00	1	69.30	69.10	-1	5,292	-0.02%
2019/02/25	1	69.90	1	70.30	70.10	0	5,336	0.00%
2019/02/21	2	69.90	2	70.45	69.90	0	5,302	0.00%
2019/02/20	2	70.05	12	70.13	69.40	-10	5,246	-0.19%
2019/02/19	3	70.77	3	70.53	70.60	0	5,206	0.00%
2019/02/18	8	69.49	10	69.72	69.60	-2	5,144	-0.04%
2019/02/15	14	66.30	58	66.04	66.80	-44	5,016	-0.88%
2019/02/14	2	64.70	22	65.48	65.20	-20	4,913	-0.41%
2019/02/13	16	64.79	63	64.78	64.20	-47	4,874	-0.96%
2019/02/12	59	65.22	61	64.68	65.00	-2	4,821	-0.04%
2019/02/11	32	64.72	18	64.77	65.50	14	4,776	0.29%
2019/01/30	30	60.12	6	60.07	61.00	24	4,652	0.52%
2019/01/29	1	58.30	2	58.20	58.20	-1	4,489	-0.02%
2019/01/28	159	58.63	7	57.80	58.10	152	4,577	3.32%	大買/鉅額交易
2019/01/25	7	57.30	6	57.33	57.50	1	4,689	0.02%
2019/01/24	1	58.00	1	57.50	57.10	0	4,746	0.00%
2019/01/23	0	0.00	49	57.81	57.70	-49	4,748	-1.03%
2019/01/22	3	58.13	31	57.74	57.60	-28	4,736	-0.59%
2019/01/21	15	58.33	15	58.70	58.90	0	4,698	0.00%
2019/01/18	86	57.89	8	57.40	57.30	78	4,629	1.68%
2019/01/17	21	57.51	21	57.72	56.80	0	4,596	0.00%
2019/01/16	48	57.81	40	57.63	59.20	8	4,485	0.18%
2019/01/15	12	54.45	35	54.32	54.30	-23	4,288	-0.54%
2019/01/14	18	52.69	20	53.14	52.40	-2	4,244	-0.05%
2019/01/11	15	53.61	10	53.75	53.60	5	4,275	0.12%
2019/01/10	30	53.90	60	53.79	53.60	-30	4,281	-0.70%
2019/01/09	26	53.24	17	53.30	53.30	9	4,311	0.21%
2019/01/08	45	52.94	7	52.57	53.00	38	4,316	0.88%
2019/01/07	2	52.80	22	52.13	52.50	-20	4,339	-0.46%
2019/01/04	2	48.70	9	49.37	50.90	-7	4,312	-0.16%
2019/01/03	30	50.23	0	0.00	50.30	30	4,344	0.69%
2019/01/02	4	52.48	61	52.23	51.70	-57	4,356	-1.31%
2018/12/28	3	50.50	14	49.98	50.00	-11	4,303	-0.26%
2018/12/26	10	48.45	10	48.85	48.05	0	4,353	0.00%
2018/12/25	1	48.45	1	49.05	48.60	0	4,357	0.00%
2018/12/24	1	49.05	7	49.18	49.70	-6	4,344	-0.14%
2018/12/22	0	0.00	10	48.05	48.95	-10	4,337	-0.23%
2018/12/21	6	48.95	35	48.63	48.95	-29	4,360	-0.66%
2018/12/20	56	50.03	4	49.20	49.20	52	4,354	1.19%
2018/12/19	1	49.85	0	0.00	49.80	1	4,322	0.02%
2018/12/18	13	50.52	11	50.95	50.40	2	4,274	0.05%
2018/12/17	8	52.90	43	53.22	52.30	-35	4,222	-0.83%
2018/12/14	0	0.00	30	52.40	53.30	-30	4,258	-0.70%
2018/12/13	1	52.90	5	53.50	52.50	-4	4,236	-0.09%
2018/12/12	38	53.41	1	54.50	53.80	37	4,180	0.89%
2018/12/11	13	52.48	14	52.44	53.20	-1	4,060	-0.02%
2018/12/10	52	50.78	2	50.38	50.00	50	3,929	1.27%
2018/12/07	5	49.30	55	49.35	49.40	-50	3,888	-1.29%
2018/12/06	23	51.26	20	52.10	48.35	3	3,858	0.08%
2018/12/05	7	53.61	8	53.99	53.50	-1	3,781	-0.03%
2018/12/04	13	55.28	11	55.16	55.00	2	3,744	0.05%
2018/12/03	0	0.00	2	53.40	53.40	-2	3,482	-0.06%
2018/11/30	1	47.80	1	47.65	48.60	0	3,466	0.00%
2018/11/29	0	0.00	2	49.00	48.00	-2	3,443	-0.06%
2018/11/28	52	47.11	51	47.10	47.25	1	3,347	0.03%
2018/11/27	33	46.50	40	46.69	47.15	-7	3,276	-0.21%
2018/11/26	4	44.19	5	44.25	45.00	-1	3,144	-0.03%
2018/11/23	11	43.02	11	42.23	42.25	0	3,107	0.00%
2018/11/22	5	43.82	1	44.80	43.15	4	3,086	0.13%
2018/11/20	2	43.40	1	43.30	43.05	1	3,028	0.03%
2018/11/19	2	43.75	0	0.00	44.00	2	3,069	0.07%
2018/11/16	1	43.65	0	0.00	43.50	1	3,064	0.03%
2018/11/14	1	44.25	2	44.90	44.35	-1	3,035	-0.03%
2018/11/13	2	45.35	1	45.00	45.40	1	3,031	0.03%
2018/11/12	0	0.00	1	45.40	44.95	-1	3,031	-0.03%
2018/11/09	6	46.20	4	45.70	45.80	2	3,026	0.07%
2018/11/08	6	47.05	7	46.46	46.55	-1	3,029	-0.03%
2018/11/07	8	46.31	6	46.51	47.10	2	2,998	0.07%
2018/11/06	1	47.00	0	0.00	45.55	1	3,001	0.03%
2018/11/05	6	47.94	7	47.72	47.30	-1	2,955	-0.03%
2018/11/02	4	45.63	6	46.05	46.00	-2	2,851	-0.07%
2018/11/01	1	40.30	4	42.10	43.20	-3	2,695	-0.11%
2018/10/31	1	38.75	2	38.75	39.60	-1	2,648	-0.04%
2018/10/30	0	0.00	1	37.35	37.30	-1	2,699	-0.04%
2018/10/29	3	36.80	1	36.75	36.75	2	2,715	0.07%
2018/10/25	8	38.44	8	38.36	38.20	0	2,738	0.00%
2018/10/24	0	0.00	1	41.50	41.25	-1	2,695	-0.04%
2018/10/23	1	40.75	0	0.00	40.80	1	2,682	0.04%
2018/10/22	25	40.74	25	40.98	40.90	0	2,677	0.00%
2018/10/19	20	39.85	20	40.00	40.40	0	2,662	0.00%
2018/10/18	5	42.21	1	42.80	41.85	4	2,626	0.15%
2018/10/17	6	41.64	35	41.35	41.80	-29	2,590	-1.12%
2018/10/16	16	41.89	14	41.56	41.30	2	2,532	0.08%
2018/10/15	94	42.34	0	0.00	41.50	94	2,481	3.79%
2018/10/09	1	47.90	0	0.00	47.50	1	2,318	0.04%
2018/10/05	3	52.40	7	53.83	51.10	-4	2,254	-0.18%
2018/10/04	3	55.00	10	54.60	54.60	-7	2,222	-0.31%
2018/10/03	12	57.28	15	57.61	57.20	-3	2,189	-0.14%
2018/10/01	10	58.30	1	59.30	60.20	9	2,296	0.39%
2018/09/28	2	58.25	35	57.92	59.00	-33	2,341	-1.41%
2018/09/27	3	59.13	68	59.38	58.90	-65	2,493	-2.61%
2018/09/26	27	60.91	2	61.40	59.80	25	2,505	1.00%
2018/09/25	10	61.50	11	61.89	61.70	-1	2,507	-0.04%
2018/09/21	15	60.70	15	61.17	62.00	0	2,514	0.00%
2018/09/20	47	60.04	24	61.51	60.70	23	2,522	0.91%
2018/09/19	0	0.00	10	61.65	62.20	-10	2,471	-0.40%
2018/09/18	10	61.30	2	61.90	60.50	8	2,497	0.32%
2018/09/14	1	62.00	10	62.00	62.40	-9	2,550	-0.35%
2018/09/13	60	59.98	0	0.00	60.50	60	2,574	2.33%
2018/09/11	5	60.60	5	61.00	61.00	0	2,608	0.00%
2018/09/10	8	61.28	2	61.80	61.00	6	2,632	0.23%
2018/09/07	2	64.80	0	0.00	65.50	2	2,636	0.08%
2018/09/06	1	67.80	4	67.50	67.60	-3	2,625	-0.11%
2018/09/05	4	68.10	5	67.70	68.00	-1	2,653	-0.04%
2018/09/04	1	69.00	12	68.78	68.80	-11	2,645	-0.42%
2018/09/03	0	0.00	13	66.98	67.20	-13	2,687	-0.48%
2018/08/31	0	0.00	2	66.50	66.20	-2	2,738	-0.07%
2018/08/30	3	65.77	12	65.63	67.20	-9	2,813	-0.32%
2018/08/29	3	66.77	0	0.00	66.50	3	2,930	0.10%
2018/08/28	8	67.38	28	67.32	67.40	-20	3,205	-0.62%
2018/08/27	5	66.12	4	66.28	67.00	1	3,366	0.03%
2018/08/24	7	65.94	2	65.20	65.80	5	3,402	0.15%
2018/08/23	2	67.00	2	67.90	67.30	0	3,392	0.00%
2018/08/22	3	67.90	10	67.65	67.90	-7	3,434	-0.20%
2018/08/21	10	66.30	0	0.00	66.90	10	3,500	0.29%
2018/08/20	0	0.00	1	66.90	67.00	-1	3,542	-0.03%
2018/08/17	2	69.45	2	69.60	69.00	0	3,516	0.00%
2018/08/15	0	0.00	10	69.00	68.20	-10	3,538	-0.28%
2018/08/13	1	68.00	0	0.00	69.50	1	3,550	0.03%
2018/08/10	0	0.00	1	71.90	71.50	-1	3,523	-0.03%
2018/08/09	10	70.20	45	71.69	72.00	-35	3,527	-0.99%
2018/08/08	48	70.99	2	70.90	70.70	46	3,507	1.31%
2018/08/07	1	71.00	0	0.00	71.00	1	3,490	0.03%
2018/08/06	6	75.23	4	73.58	72.20	2	3,469	0.06%
2018/08/02	3	75.47	3	75.07	73.30	0	3,375	0.00%
2018/08/01	1	73.60	157	72.66	74.20	-156	3,346	-4.66%	大賣/鉅額交易
2018/07/31	1	70.70	33	71.78	72.00	-32	3,331	-0.96%
2018/07/27	15	70.80	0	0.00	70.70	15	3,323	0.45%
2018/07/26	23	70.75	3	70.83	71.50	20	3,315	0.60%
2018/07/25	41	70.32	0	0.00	70.90	41	3,367	1.22%
2018/07/24	26	71.03	4	70.78	71.10	22	3,386	0.65%
2018/07/23	60	70.58	2	70.55	70.50	58	3,403	1.70%
2018/07/20	38	71.23	7	71.36	71.40	31	3,427	0.90%
2018/07/19	6	71.93	20	71.46	71.30	-14	3,465	-0.40%
2018/07/18	4	72.18	0	0.00	72.20	4	3,649	0.11%
2018/07/13	1	72.60	5	73.20	72.00	-4	3,678	-0.11%
2018/07/12	6	71.73	3	72.60	72.60	3	3,690	0.08%
2018/07/11	2	74.10	1	74.20	73.90	1	3,701	0.03%
2018/07/10	3	75.23	8	75.64	75.90	-5	3,673	-0.14%
2018/07/09	1	72.20	2	73.45	74.40	-1	3,627	-0.03%
2018/07/06	0	0.00	1	71.40	71.50	-1	3,574	-0.03%
2018/07/05	42	75.91	35	76.40	73.80	7	3,524	0.20%
2018/07/04	0	0.00	1	72.40	72.70	-1	3,340	-0.03%
2018/07/03	5	71.84	5	70.94	70.50	0	3,322	0.00%
2018/06/29	0	0.00	30	71.30	71.10	-30	3,321	-0.90%
2018/06/28	1	71.00	2	70.75	69.90	-1	3,303	-0.03%
2018/06/27	10	68.30	0	0.00	68.90	10	3,330	0.30%
2018/06/25	2	67.00	0	0.00	67.00	2	3,319	0.06%
2018/06/20	1	68.70	0	0.00	69.00	1	3,296	0.03%
2018/06/19	2	69.10	0	0.00	68.80	2	3,317	0.06%
2018/06/15	6	72.18	3	72.37	70.80	3	3,321	0.09%
2018/06/14	24	72.04	2	72.20	71.80	22	3,295	0.67%
2018/06/13	5	74.00	26	73.08	72.40	-21	3,364	-0.62%
2018/06/12	47	71.89	27	72.38	72.00	20	3,403	0.59%
2018/06/11	0	0.00	42	73.93	72.40	-42	3,464	-1.21%
2018/06/07	62	73.14	20	73.16	71.70	42	3,482	1.21%
2018/06/06	31	72.04	39	73.78	73.80	-8	3,442	-0.23%
2018/06/05	67	73.31	70	75.33	71.20	-3	3,301	-0.09%
2018/06/04	1	67.00	125	67.52	70.80	-124	3,032	-4.09%	大賣/鉅額交易
2018/06/01	20	64.30	10	64.40	64.40	10	2,888	0.35%
2018/05/31	30	65.00	8	64.20	64.20	22	2,881	0.76%
2018/05/30	92	65.23	5	64.50	64.50	87	2,843	3.06%
2018/05/29	31	67.06	78.2	68.03	67.10	-47.2	2,817	-1.67%
2018/05/28	15	65.05	7	66.54	66.00	8	2,936	0.27%
2018/05/25	4	63.10	0	0.00	63.30	4	3,014	0.13%
2018/05/23	42	62.94	0	0.00	62.80	42	3,364	1.25%
2018/05/18	4	63.75	0	0.00	63.40	4	3,607	0.11%
2018/05/17	0	0.00	2	65.10	63.80	-2	3,679	-0.05%
2018/05/16	2	64.50	0	0.00	64.50	2	3,738	0.05%
2018/05/15	6	66.30	7	65.60	65.60	-1	3,788	-0.03%
2018/05/11	1	66.90	1	67.70	66.20	0	3,792	0.00%
2018/05/10	2	66.85	2	67.10	66.80	0	3,786	0.00%
2018/05/09	0	0.00	5	66.28	66.60	-5	3,788	-0.13%
2018/05/08	2	65.40	1	66.10	67.30	1	3,811	0.03%
2018/05/07	2	66.15	0	0.00	65.00	2	3,801	0.05%
2018/05/04	5	66.46	0	0.00	65.90	5	3,792	0.13%
2018/05/03	1	67.40	1	68.10	66.10	0	3,786	0.00%
2018/05/02	1	67.60	3	69.13	67.80	-2	3,765	-0.05%
2018/04/30	0	0.00	1	65.90	66.50	-1	3,715	-0.03%
2018/04/27	2	64.65	2	65.30	63.80	0	3,688	0.00%
2018/04/26	3	65.13	2	65.50	63.00	1	3,669	0.03%
2018/04/25	6	63.47	7	64.33	65.00	-1	3,659	-0.03%
2018/04/24	17	60.71	17	61.33	62.90	0	3,639	0.00%
2018/04/23	7	66.27	1	61.70	62.00	6	3,467	0.17%
2018/04/20	4	67.55	2	68.50	68.50	2	3,387	0.06%
2018/04/19	2	68.10	0	0.00	68.00	2	3,398	0.06%
2018/04/18	3	68.23	2	68.35	69.20	1	3,461	0.03%
2018/04/17	2	68.90	0	0.00	68.00	2	3,436	0.06%
2018/04/10	0	0.00	1	70.60	70.50	-1	3,430	-0.03%
2018/04/09	9	71.13	6	69.92	69.50	3	3,476	0.09%
2018/04/03	1	70.10	3	70.87	71.40	-2	3,462	-0.06%
2018/04/02	2	71.40	0	0.00	70.00	2	3,484	0.06%
2018/03/30	1	71.60	9	70.88	71.50	-8	3,470	-0.23%
2018/03/29	0	0.00	1	66.80	68.60	-1	3,408	-0.03%
2018/03/28	7	68.16	0	0.00	67.40	7	3,386	0.21%
2018/03/27	3	69.80	3	70.07	70.20	0	3,352	0.00%
2018/03/23	1	71.50	2	69.55	70.20	-1	3,332	-0.03%
2018/03/22	4	73.78	1	75.00	71.90	3	3,307	0.09%
2018/03/21	0	0.00	3	74.40	76.00	-3	3,250	-0.09%
2018/03/20	3	72.80	3	73.00	73.00	0	3,194	0.00%
2018/03/19	3	73.77	3	73.50	74.50	0	3,142	0.00%
2018/03/16	2	71.65	2	72.10	70.50	0	3,065	0.00%
2018/03/15	15	69.13	15	69.47	70.70	0	3,000	0.00%
2018/03/14	1	71.50	0	0.00	71.50	1	2,949	0.03%
2018/03/13	6	74.00	6	73.73	72.40	0	2,925	0.00%
2018/03/12	1	72.90	1	73.30	71.70	0	2,784	0.00%
2018/03/08	1	71.60	1	71.20	71.20	0	2,753	0.00%
2018/03/07	4	73.00	8	73.98	72.00	-4	2,744	-0.15%
2018/03/06	2	73.95	4	73.70	74.00	-2	2,742	-0.07%
2018/03/05	0	0.00	3	74.90	73.30	-3	2,723	-0.11%
2018/03/02	0	0.00	7	75.40	74.40	-7	2,746	-0.25%
2018/03/01	14	75.34	23	77.84	74.80	-9	2,766	-0.33%
2018/02/27	6	76.45	18	76.87	76.50	-12	2,592	-0.46%
2018/02/26	1	74.00	26	75.74	77.80	-25	2,536	-0.99%
2018/02/23	5	71.22	20	71.94	70.80	-15	2,217	-0.68%
2018/02/22	11	71.26	9	71.88	71.50	2	2,170	0.09%
2018/02/21	23	72.90	19	72.98	72.10	4	2,135	0.19%
2018/02/12	4	69.05	22	69.68	69.70	-18	2,006	-0.90%
2018/02/09	8	65.98	6	67.00	67.40	2	1,910	0.10%
2018/02/08	5	64.90	74	67.29	67.50	-69	1,830	-3.77%
2018/02/07	6	64.97	21	65.86	64.50	-15	1,774	-0.85%
2018/02/06	22	61.79	96	62.01	63.10	-74	1,717	-4.31%
2018/02/05	2	62.30	2	62.90	63.10	0	1,705	0.00%
2018/02/02	5	63.24	3	63.80	63.20	2	1,719	0.12%
2018/02/01	10	63.24	17	63.72	63.20	-7	1,732	-0.40%
2018/01/31	17	61.22	10	61.37	62.20	7	1,734	0.40%
2018/01/30	11	63.85	2	63.95	62.90	9	1,687	0.53%
2018/01/29	4	64.20	12	64.48	64.80	-8	1,675	-0.48%
2018/01/26	2	63.20	2	63.70	63.10	0	1,697	0.00%
2018/01/25	86	63.80	3	64.03	64.00	83	1,738	4.77%
2018/01/24	15	63.43	2	63.70	63.20	13	1,764	0.74%
2018/01/23	13	64.84	5	64.92	64.30	8	1,759	0.45%
2018/01/22	16	64.11	15	64.87	65.20	1	1,815	0.06%
2018/01/19	2	65.20	2	65.60	64.10	0	1,829	0.00%
2018/01/18	13	66.86	0	0.00	66.00	13	1,834	0.71%
2018/01/17	8	67.38	0	0.00	66.80	8	1,856	0.43%
2018/01/16	4	67.38	0	0.00	68.40	4	1,850	0.22%
2018/01/15	2	68.60	0	0.00	67.10	2	1,883	0.11%
2018/01/12	8	65.68	10	68.62	67.60	-2	1,879	-0.11%
2018/01/11	6	64.45	0	0.00	64.90	6	1,817	0.33%
2018/01/10	9	65.19	0	0.00	64.20	9	1,851	0.49%
2018/01/09	4	66.80	0	0.00	66.20	4	1,895	0.21%
2018/01/08	5	68.06	0	0.00	67.80	5	2,002	0.25%
2018/01/05	15	68.44	2	67.60	67.60	13	2,009	0.65%
2018/01/04	10	68.46	6	68.73	68.50	4	2,043	0.20%
2018/01/03	64	66.54	0	0.00	66.50	64	2,122	3.02%
2018/01/02	0	0.00	1	65.60	65.80	-1	2,198	-0.05%