聯茂 (6213)-富邦-南屯券商分點個股進出

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
110.5
漲跌
▼0.5
漲幅
-0.45%
成交量
5,666張
產業
上市電子零組件類股
775人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	2	110.25	6	110.83	110.50	-4	11,542	-0.03%
2024/05/30	7.2	112.57	15.2	111.95	111.00	-8	11,518	-0.07%
2024/05/29	9.8	114.70	4	115.88	114.00	5.8	11,426	0.05%
2024/05/28	18.1	115.03	60	111.94	117.50	-42	11,323	-0.37%
2024/05/27	3.1	113.05	2	113.75	112.50	1.1	11,037	0.01%
2024/05/24	13.1	111.97	19	111.55	113.50	-5.9	10,881	-0.05%
2024/05/23	33.5	110.52	12.1	111.70	109.50	21.4	10,741	0.20%
2024/05/22	14.1	112.68	15.2	111.60	111.50	-1.1	10,565	-0.01%
2024/05/21	4	105.00	4	104.50	105.50	0	10,280	0.00%
2024/05/20	4.5	106.50	5	104.60	104.00	-0.5	10,279	0.00%
2024/05/17	4	106.00	8	106.13	106.00	-4	10,286	-0.04%
2024/05/16	7	107.14	7	107.36	107.00	0	10,499	0.00%
2024/05/15	7	106.07	12	105.33	104.50	-5	10,512	-0.05%
2024/05/14	5	105.00	7	104.14	105.00	-2	10,563	-0.02%
2024/05/13	8	105.75	6	106.67	104.00	2	10,807	0.02%
2024/05/10	21	106.52	21	107.55	109.00	0	10,763	0.00%
2024/05/09	26.2	105.04	24.3	106.08	106.50	1.9	10,623	0.02%
2024/05/08	10	101.80	8.2	102.08	103.00	1.9	10,448	0.02%
2024/05/07	47.3	103.40	34	102.99	103.50	13.3	10,350	0.13%
2024/05/06	4	106.75	2	106.00	106.00	2	9,979	0.02%
2024/05/03	4	107.50	4	107.75	107.00	0	9,902	0.00%
2024/05/02	8	108.00	14.3	108.15	107.50	-6.3	9,780	-0.06%
2024/04/30	9	109.22	9	110.06	109.50	0	9,739	0.00%
2024/04/29	8	110.56	10	110.65	109.50	-2	9,674	-0.02%
2024/04/26	24	112.10	15	113.00	110.00	9	9,670	0.09%
2024/04/25	10	112.15	9	113.94	111.50	1	9,490	0.01%
2024/04/24	4	110.76	7	111.86	111.00	-3	9,347	-0.03%
2024/04/23	9	108.50	8	109.69	109.00	1	9,238	0.01%
2024/04/22	17.1	109.32	21	107.93	107.00	-3.9	9,079	-0.04%
2024/04/19	26.1	110.72	15	109.10	110.00	11.1	8,913	0.12%
2024/04/18	5.1	114.49	7.3	112.34	111.50	-2.3	8,768	-0.03%
2024/04/17	21	111.00	21	110.60	111.00	0	8,658	0.00%
2024/04/16	18	106.53	47.5	106.04	107.50	-29.5	8,395	-0.35%
2024/04/15	4	116.13	16	117.88	116.00	-12	8,153	-0.15%
2024/04/12	20	121.33	13.3	120.18	121.50	6.8	8,020	0.08%
2024/04/11	9	120.72	54	120.76	118.50	-45	7,824	-0.58%
2024/04/10	95.3	125.42	34	124.69	124.00	61.3	7,812	0.78%
2024/04/09	33	113.42	102.1	115.85	117.50	-69.1	7,233	-0.96%	大賣/
2024/04/08	106.2	112.93	7	112.00	111.50	99.2	6,703	1.48%	大買/
2024/04/03	31.1	118.63	83.7	119.22	116.50	-52.6	6,408	-0.82%
2024/04/02	250	112.90	180	112.16	117.50	70	5,728	1.22%	大買/大賣/
2024/04/01	108.5	107.35	459	103.72	107.00	-350.5	5,015	-6.99%	大買/大賣/鉅額交易
2024/03/29	382.1	98.23	49.8	97.70	98.30	332.3	4,421	7.52%	大買/鉅額交易
2024/03/28	2.8	89.49	6.1	88.02	89.40	-3.4	3,870	-0.09%
2024/03/26	2	85.52	2	87.00	85.70	0	3,698	0.00%
2024/03/25	1	85.12	0	0.00	84.80	1	3,635	0.03%
2024/03/22	5	85.16	2.4	84.60	85.70	2.7	3,622	0.07%
2024/03/21	1.1	84.14	0	0.00	84.80	1.1	3,620	0.03%
2024/03/20	0.1	84.10	0	0.00	83.00	0.1	3,635	0.00%
2024/03/19	1	83.90	0	0.00	83.50	1	3,659	0.03%
2024/03/18	1.1	83.58	6	82.90	83.70	-5	3,672	-0.13%
2024/03/15	7.5	81.55	0	0.00	81.50	7.5	3,674	0.20%
2024/03/14	0	81.60	0	0.00	81.90	0	3,715	0.00%
2024/03/13	0.1	82.80	0	0.00	81.50	0.1	3,729	0.00%
2024/03/12	0	0.00	0.4	83.80	83.40	-0.4	3,729	-0.01%
2024/03/11	1	85.20	2	84.95	84.50	-1	3,817	-0.03%
2024/03/08	1	85.50	0	0.00	85.50	1	3,807	0.03%
2024/03/07	0	92.15	1	89.80	88.70	-1	3,762	-0.03%
2024/03/06	0	91.00	2	90.40	91.10	-2	3,732	-0.05%
2024/03/05	29	91.25	3	91.33	91.10	26	3,734	0.70%
2024/03/04	5	90.86	6	90.80	90.80	-1	3,730	-0.03%
2024/03/01	3	90.50	4.5	91.50	90.60	-1.4	3,747	-0.04%
2024/02/29	1.4	86.84	0	86.70	89.20	1.4	3,722	0.04%
2024/02/27	2	88.14	0	0.00	86.00	2	3,707	0.05%
2024/02/26	0.4	89.06	0	0.00	89.00	0.4	3,689	0.01%
2024/02/23	0	0.00	1	90.00	88.90	-1	3,728	-0.03%
2024/02/22	12.1	91.09	6.3	91.45	89.70	5.8	3,735	0.15%
2024/02/21	2.4	90.49	1	91.20	90.30	1.4	3,783	0.04%
2024/02/20	2	92.09	0	0.00	91.10	2	3,790	0.05%
2024/02/19	7	96.76	9	95.50	92.80	-2	3,790	-0.05%
2024/02/16	3	92.07	11	92.89	94.80	-8	3,690	-0.22%
2024/02/15	11.1	90.26	8	90.13	91.00	3.1	3,687	0.08%
2024/02/05	7	90.50	14	90.79	89.60	-7	3,690	-0.19%
2024/02/02	2	85.50	3	86.60	86.70	-1	3,620	-0.03%
2024/02/01	0	0.00	1	83.70	82.90	-1	3,621	-0.03%
2024/01/31	1	82.90	0	0.00	82.90	1	3,650	0.03%
2024/01/25	3	85.03	0	0.00	84.00	3	3,996	0.08%
2024/01/24	2	85.00	0	0.00	85.60	2	4,154	0.05%
2024/01/23	0	0.00	0.5	85.00	85.20	-0.5	4,251	-0.01%
2024/01/22	1	86.00	7	85.44	86.20	-6	4,309	-0.14%
2024/01/19	0	0.00	0.1	82.60	82.60	-0.1	4,304	0.00%
2024/01/18	3	80.73	0	0.00	80.20	3	4,347	0.07%
2024/01/17	5.5	82.89	1	81.20	80.50	4.5	4,411	0.10%
2024/01/15	1	86.70	0	0.00	86.40	1	4,498	0.02%
2024/01/12	0	0.00	1	87.70	85.80	-1	4,632	-0.02%
2024/01/11	1	84.30	0	0.00	85.50	1	4,688	0.02%
2024/01/10	1	86.00	0	0.00	84.60	1	4,903	0.02%
2024/01/09	2	87.00	0	0.00	86.70	2	4,995	0.04%
2024/01/08	1	87.10	1	86.80	87.10	0	5,025	0.00%
2024/01/05	44	86.10	46	86.83	87.00	-2	5,090	-0.04%
2024/01/04	187	88.86	193.1	87.66	85.60	-6.1	5,041	-0.12%	大買/大賣/
2024/01/03	0	0.00	6	85.53	85.20	-6	4,974	-0.12%
2024/01/02	1	85.50	5.2	85.33	84.60	-4.2	5,032	-0.08%
2023/12/29	2	85.85	0	0.00	84.80	2	5,105	0.04%
2023/12/28	2	83.75	1	83.60	83.70	1	5,144	0.02%
2023/12/27	1	83.70	1	83.90	84.00	0	5,356	0.00%
2023/12/22	1	82.60	1	82.40	82.40	0	5,777	0.00%
2023/12/21	2	82.80	0	0.00	82.80	2	5,963	0.03%
2023/12/20	1	83.00	0	0.00	82.70	1	6,066	0.02%
2023/12/19	0	0.00	2	81.50	81.80	-2	6,291	-0.03%
2023/12/15	3.6	83.46	2	83.40	84.50	1.6	6,388	0.03%
2023/12/13	7	81.74	4	81.73	81.60	3	6,384	0.05%
2023/12/12	0	0.00	1	82.20	82.20	-1	6,416	-0.02%
2023/12/11	1	84.00	2	84.60	83.50	-1	6,444	-0.02%
2023/12/08	1	83.30	3	83.30	82.80	-2	6,443	-0.03%
2023/12/07	5	81.46	0	0.00	81.20	5	6,451	0.08%
2023/12/06	11.8	83.79	1	84.00	82.00	10.8	6,465	0.17%
2023/12/05	0	86.00	0	0.00	86.60	0	6,450	0.00%
2023/12/01	1.3	86.35	0	0.00	87.00	1.3	6,698	0.02%
2023/11/30	2	88.80	2	89.40	88.70	0	7,014	0.00%
2023/11/29	2.3	88.64	2	90.10	88.20	0.3	7,394	0.00%
2023/11/28	0	0.00	3.2	88.58	88.90	-3.2	7,714	-0.04%
2023/11/27	3	85.60	0	0.00	85.50	3	8,433	0.04%
2023/11/24	1.1	87.19	0	0.00	87.20	1.1	9,029	0.01%
2023/11/22	1	90.00	2	90.15	89.90	-1	9,316	-0.01%
2023/11/21	11	89.95	2	90.40	90.60	9	9,307	0.10%
2023/11/20	1	90.40	6	90.50	90.80	-5	9,322	-0.05%
2023/11/17	0	0.00	0	89.40	89.70	0	9,256	0.00%
2023/11/16	3	88.47	1	88.00	88.50	2	9,366	0.02%
2023/11/15	21	88.53	25	88.39	89.80	-4	9,390	-0.04%
2023/11/14	13	86.24	18	87.09	86.80	-5	9,363	-0.05%
2023/11/13	9.1	87.49	2	87.85	87.30	7.1	9,343	0.08%
2023/11/10	0	0.00	5	85.92	87.20	-5	9,237	-0.05%
2023/11/09	1	82.80	6	84.05	83.50	-5	9,025	-0.06%
2023/11/08	1	83.10	5	83.60	83.10	-4	8,966	-0.04%
2023/11/07	2	82.50	2.1	83.49	84.00	-0.1	8,941	0.00%
2023/11/06	5.1	82.21	12	82.98	83.10	-6.9	8,904	-0.08%
2023/11/03	1	81.40	0	0.00	80.80	1	8,842	0.01%
2023/11/02	14	82.06	10	81.97	81.10	4	8,803	0.05%
2023/11/01	8	78.93	7	80.06	80.20	1	8,687	0.01%
2023/10/31	1.4	76.66	0	0.00	75.90	1.4	8,540	0.02%
2023/10/30	2	79.45	1	78.90	79.20	1	8,509	0.01%
2023/10/27	2	82.35	1	81.20	80.10	1	8,493	0.01%
2023/10/26	36	81.30	34	80.44	80.40	2	8,546	0.02%
2023/10/25	8	83.33	2.1	84.08	83.00	5.9	8,644	0.07%
2023/10/24	1	82.76	1	81.70	83.00	0	8,934	0.00%
2023/10/23	10	78.82	12	78.89	78.60	-2	9,231	-0.02%
2023/10/20	13	77.62	11	79.79	80.00	2	9,253	0.02%
2023/10/19	2	78.43	1	79.10	76.90	1	9,169	0.01%
2023/10/18	8	79.50	8	80.09	79.00	0	9,114	0.00%
2023/10/17	5	87.80	2	86.80	86.30	3	9,011	0.03%
2023/10/13	3	91.27	1	95.10	90.60	2	9,086	0.02%
2023/10/12	1	94.50	9	95.08	94.50	-8	9,057	-0.09%
2023/10/11	7	97.33	8	95.34	94.40	-1	9,041	-0.01%
2023/10/06	2	96.45	4	96.10	95.10	-2	8,904	-0.02%
2023/10/05	11	95.37	10	95.05	94.80	1	8,794	0.01%
2023/10/04	3	93.50	1	94.00	93.90	2	8,686	0.02%
2023/10/03	14	95.86	12	95.58	94.40	2	8,606	0.02%
2023/10/02	24	93.90	24	93.98	94.20	0	8,398	0.00%
2023/09/28	6	90.40	6	91.02	91.20	0	8,187	0.00%
2023/09/27	11	88.20	19	88.15	89.50	-8	8,052	-0.10%
2023/09/26	1	88.10	2	89.85	87.60	-1	7,972	-0.01%
2023/09/25	21	88.04	19	88.92	89.10	2	7,783	0.03%
2023/09/22	5	85.27	7	86.09	86.10	-2	7,668	-0.03%
2023/09/21	4	81.43	0	0.00	81.10	4	7,431	0.05%
2023/09/20	2	82.40	6	82.27	81.40	-4	7,360	-0.05%
2023/09/19	3	82.63	6	83.13	82.50	-3	7,303	-0.04%
2023/09/18	0	0.00	1	86.10	85.60	-1	7,240	-0.01%
2023/09/15	4	87.70	1	87.40	87.40	3	7,212	0.04%
2023/09/14	4	86.75	0	0.00	86.80	4	7,154	0.06%
2023/09/13	2	85.45	1	85.40	85.30	1	7,103	0.01%
2023/09/12	1	86.80	0	0.00	87.40	1	7,055	0.01%
2023/09/11	5	87.10	2	87.30	87.00	3	7,017	0.04%
2023/09/07	4	92.53	2	93.05	92.30	2	6,860	0.03%
2023/09/06	9	94.52	7	94.87	94.30	2	6,786	0.03%
2023/09/05	33	94.92	26	95.22	94.90	7	6,575	0.11%
2023/09/04	24	93.49	35.4	91.74	90.20	-11.4	6,214	-0.18%
2023/09/01	29	98.10	41	97.43	96.60	-12	5,864	-0.20%
2023/08/31	51	98.01	34	98.13	98.40	17	5,502	0.31%
2023/08/30	76	91.67	130	94.26	96.40	-54	4,725	-1.14%	大賣/
2023/08/29	99.4	88.23	60.8	87.61	87.70	38.6	4,088	0.94%
2023/08/28	2	82.70	0.2	83.80	83.00	1.8	3,758	0.05%
2023/08/24	3	83.37	4	82.73	82.90	-1	3,679	-0.03%
2023/08/23	3	81.93	1	81.40	81.30	2	3,611	0.06%
2023/08/22	5	84.12	9	82.22	81.60	-4	3,604	-0.11%
2023/08/21	11	81.65	9	82.09	82.30	2	3,464	0.06%
2023/08/18	4	80.15	1.2	80.88	79.30	2.8	3,386	0.08%
2023/08/17	0	0.00	1	78.60	80.00	-1	3,273	-0.03%
2023/08/16	0	0.00	9	72.10	73.80	-9	3,223	-0.28%
2023/08/10	1	74.00	0	0.00	74.00	1	3,215	0.03%
2023/08/09	1	76.00	0	0.00	75.70	1	3,202	0.03%
2023/08/08	0	0.00	1	77.50	75.70	-1	3,200	-0.03%
2023/08/07	1	77.80	0	0.00	78.80	1	3,205	0.03%
2023/08/04	0	0.00	1	74.60	74.60	-1	3,186	-0.03%
2023/08/02	4	77.83	1	77.60	75.70	3	3,155	0.10%
2023/08/01	3	78.43	1	77.70	77.70	2	3,066	0.07%
2023/07/31	11	80.82	2	80.50	79.20	9	3,016	0.30%
2023/07/28	6	83.00	3.1	82.66	81.70	3	2,893	0.10%
2023/07/27	206.1	90.29	208.2	87.93	83.50	-2.1	2,734	-0.08%	大買/大賣/
2023/07/26	15	86.08	21.3	84.65	82.20	-6.3	2,363	-0.27%
2023/07/25	8	85.54	6.1	85.90	85.90	1.9	1,976	0.10%
2023/07/24	2	78.30	0	0.00	78.10	2	1,902	0.11%
2023/07/21	0	0.00	3	76.90	78.30	-3	1,858	-0.16%
2023/07/20	11	79.37	15	79.44	77.80	-4	1,825	-0.22%
2023/07/19	4	78.13	11.5	78.09	78.10	-7.5	1,687	-0.44%
2023/07/18	15.3	78.35	20	76.16	78.00	-4.7	1,612	-0.29%
2023/07/17	4.3	74.85	4	75.95	75.60	0.3	1,464	0.02%
2023/07/14	8	72.16	7	71.94	72.00	1	1,421	0.07%
2023/07/13	2	71.80	8	69.56	70.70	-6	1,413	-0.42%
2023/07/11	3	68.40	2	68.60	68.30	1	1,379	0.07%
2023/07/07	0	0.00	1	69.90	69.30	-1	1,369	-0.07%
2023/07/06	10	70.40	0	0.00	70.00	10	1,370	0.73%
2023/06/29	1	68.90	0	0.00	68.60	1	1,398	0.07%
2023/06/27	0	0.00	2	69.00	68.30	-2	1,443	-0.14%
2023/06/26	1	69.60	3	69.50	69.20	-2	1,466	-0.14%
2023/06/20	0	0.00	0.1	71.00	70.50	-0.1	1,490	-0.01%
2023/06/16	2	71.80	0	0.00	71.70	2	1,504	0.13%
2023/06/15	4	72.63	2	72.30	72.00	2	1,502	0.13%
2023/06/14	0	0.00	25	73.22	73.30	-25	1,494	-1.67%
2023/06/13	2	71.50	15	71.58	71.90	-13	1,472	-0.88%
2023/06/08	3	72.33	24	73.25	71.20	-21	1,481	-1.42%
2023/06/07	20	72.47	4	73.10	72.70	16	1,501	1.07%
2023/06/02	6	71.93	0	0.00	71.60	6	1,464	0.41%
2023/05/31	3	71.93	3	73.50	72.10	0	1,494	0.00%
2023/05/29	0	0.00	2	71.65	72.30	-2	1,474	-0.14%
2023/05/26	0	0.00	3	69.40	69.00	-3	1,465	-0.20%
2023/05/25	4	70.98	0.1	71.10	70.70	3.9	1,457	0.27%
2023/05/24	0	0.00	1	72.40	71.10	-1	1,461	-0.07%
2023/05/23	0	0.00	2	71.80	71.80	-2	1,459	-0.14%
2023/05/22	2	71.00	22	72.41	70.80	-20	1,457	-1.37%
2023/05/17	3	66.93	4	67.25	67.40	-1	1,432	-0.07%
2023/05/16	103	66.88	22	66.82	67.10	81	1,442	5.61%	大買/
2023/05/15	1	65.10	5	64.78	65.80	-4	1,438	-0.28%
2023/05/12	41.1	63.77	2.1	64.00	64.50	39	1,467	2.66%
2023/05/11	3.1	62.74	42	63.14	63.40	-38.9	1,495	-2.60%
2023/05/10	8.2	65.52	65	65.65	65.50	-56.8	1,464	-3.88%
2023/05/09	1	69.80	10	69.70	69.70	-9	1,412	-0.64%
2023/05/05	5	69.80	0	0.00	70.40	5	1,476	0.34%
2023/05/04	12	69.58	0	0.00	69.40	12	1,518	0.79%
2023/05/03	20	69.75	0	0.00	69.70	20	1,592	1.26%
2023/05/02	20	70.40	0	0.00	70.40	20	1,723	1.16%
2023/04/28	20	70.70	2	71.20	69.90	18	1,752	1.03%
2023/04/27	5	70.60	0	0.00	70.10	5	1,748	0.29%
2023/04/26	12	67.61	0	0.00	68.10	12	1,766	0.68%
2023/04/25	0.5	69.00	60	69.10	69.10	-59.5	1,757	-3.39%
2023/04/24	0	72.10	0	0.00	71.50	0	1,736	0.00%
2023/04/20	2	74.30	0	0.00	74.10	2	1,724	0.12%
2023/04/19	14	76.13	1	76.10	74.60	13	1,765	0.74%
2023/04/18	3	77.83	1	77.70	76.70	2	1,737	0.12%
2023/04/17	4.1	78.50	1	78.40	78.40	3.1	1,731	0.18%
2023/04/14	4	78.00	2	78.30	77.90	2	1,729	0.12%
2023/04/13	2	77.00	20	77.10	76.90	-18	1,722	-1.05%
2023/04/12	21	78.41	1	78.60	78.30	20	1,715	1.17%
2023/04/10	1	77.60	0	0.00	78.00	1	1,702	0.06%
2023/04/07	1	77.00	0	0.00	76.70	1	1,695	0.06%
2023/04/06	0	0.00	1	77.60	77.60	-1	1,686	-0.06%
2023/03/31	1	78.00	0	0.00	78.30	1	1,684	0.06%
2023/03/30	2	78.50	0	0.00	78.30	2	1,679	0.12%
2023/03/29	1	77.00	0	0.00	77.30	1	1,664	0.06%
2023/03/28	0	0.00	1	75.90	76.20	-1	1,659	-0.06%
2023/03/24	1	77.50	2	77.50	77.50	-1	1,675	-0.06%
2023/03/23	3	76.40	0.2	76.10	76.80	2.8	1,657	0.17%
2023/03/22	1	76.60	0	0.00	76.40	1	1,669	0.06%
2023/03/21	0	0.00	2	76.00	76.00	-2	1,687	-0.12%
2023/03/20	2	74.80	0	0.00	75.10	2	1,699	0.12%
2023/03/14	1	74.30	0	0.00	74.90	1	1,916	0.05%
2023/03/13	0	0.00	1	73.50	75.20	-1	1,941	-0.05%
2023/03/10	1	74.30	0	0.00	74.30	1	1,967	0.05%
2023/03/09	6	77.35	2	77.50	77.50	4	2,000	0.20%
2023/03/08	1	77.00	2	76.80	76.80	-1	2,013	-0.05%
2023/03/07	2	78.15	2	78.10	78.20	0	2,017	0.00%
2023/03/06	1	78.20	0	0.00	78.40	1	2,025	0.05%
2023/02/24	1	75.60	1	76.00	75.30	0	2,335	0.00%
2023/02/22	0	0.00	2	76.15	75.70	-2	2,411	-0.08%
2023/02/21	2	77.10	0.1	77.40	77.40	1.9	2,466	0.08%
2023/02/16	0	0.00	2	78.40	78.50	-2	2,767	-0.07%
2023/02/15	2	77.00	1	76.90	76.80	1	2,880	0.03%
2023/02/14	1	75.60	3	76.70	77.00	-2	2,905	-0.07%
2023/02/13	4	75.40	0	0.00	75.50	4	2,944	0.14%
2023/02/10	2	76.85	6	76.33	75.90	-4	2,976	-0.13%
2023/02/09	3	78.57	0	0.00	78.10	3	3,002	0.10%
2023/02/08	0	0.00	1	80.00	79.70	-1	3,114	-0.03%
2023/02/07	4	79.85	0	0.00	79.60	4	3,352	0.12%
2023/02/06	4	79.63	0	0.00	79.40	4	3,448	0.12%
2023/02/03	1	82.20	4	82.08	81.90	-3	3,419	-0.09%
2023/02/02	2	81.55	5	82.56	82.70	-3	3,401	-0.09%
2023/02/01	3	81.83	9	82.47	82.80	-6	3,352	-0.18%
2023/01/31	7	79.97	10	79.65	81.10	-3	3,291	-0.09%
2023/01/30	3	76.03	2	75.20	76.10	1	3,170	0.03%
2023/01/17	1	74.20	3	74.17	74.20	-2	3,145	-0.06%
2023/01/16	3	73.53	0	0.00	73.20	3	3,150	0.10%
2023/01/13	0	0.00	0.5	74.79	73.30	-0.5	3,114	-0.02%
2023/01/12	0	0.00	0.1	75.45	74.90	-0.1	3,118	0.00%
2023/01/11	0	0.00	3.3	75.99	76.00	-3.3	3,121	-0.10%
2023/01/10	0	0.00	1	76.10	76.30	-1	3,126	-0.03%
2023/01/09	4.1	77.05	0	0.00	76.70	4.1	3,121	0.13%
2023/01/06	1	74.90	0	0.00	74.00	1	3,105	0.03%
2023/01/05	1	75.50	0	0.00	73.10	1	3,137	0.03%
2023/01/04	3	73.00	2	74.05	74.00	1	3,136	0.03%
2023/01/03	0	71.70	0	0.00	72.60	0	3,141	0.00%
2022/12/30	0.1	71.85	0	0.00	72.60	0.1	3,141	0.00%
2022/12/26	0	71.30	0	0.00	71.20	0	3,168	0.00%
2022/12/23	8	70.19	1	72.00	71.90	7	3,184	0.22%
2022/12/22	2.1	72.32	3	71.73	71.60	-0.9	3,190	-0.03%
2022/12/21	0.1	71.95	0	0.00	71.00	0.1	3,214	0.00%
2022/12/20	0.1	72.50	0	0.00	72.20	0.1	3,216	0.00%
2022/12/19	0	74.05	0	0.00	74.00	0	3,227	0.00%
2022/12/16	3	73.94	2	75.70	73.50	1	3,217	0.03%
2022/12/14	0	0.00	7	76.87	77.10	-7	3,213	-0.22%
2022/12/13	0	75.50	0	0.00	76.50	0	3,223	0.00%
2022/12/12	1	75.30	1	76.20	76.50	0	3,246	0.00%
2022/12/09	1	76.60	0	0.00	76.40	1	3,457	0.03%
2022/12/08	2	74.70	5	74.72	76.50	-3	3,450	-0.09%
2022/12/07	2	72.31	0	0.00	72.30	2	3,413	0.06%
2022/12/06	3	77.48	0	0.00	75.20	3	3,369	0.09%
2022/12/05	4	77.68	2	77.60	77.10	2	3,295	0.06%
2022/12/01	4.3	77.10	4	76.20	76.30	0.3	3,259	0.01%
2022/11/30	0.1	76.15	0	0.00	76.20	0.1	3,217	0.00%
2022/11/29	0	0.00	20	74.60	75.40	-20	3,196	-0.63%
2022/11/28	0	0.00	15	75.40	75.30	-15	3,192	-0.47%
2022/11/25	0	0.00	18.1	75.23	75.00	-18.1	3,183	-0.57%
2022/11/24	11	76.68	4	76.83	77.20	7	3,155	0.22%
2022/11/23	54	76.56	7	76.31	76.30	47	3,090	1.52%
2022/11/22	2	73.05	2	73.55	73.90	0	2,927	0.00%
2022/11/21	1	73.00	1	72.40	72.30	0	2,897	0.00%
2022/11/18	7	74.74	2	74.40	73.50	5	2,894	0.17%
2022/11/17	2	73.50	18	73.80	74.60	-16	2,884	-0.55%
2022/11/16	10.1	74.49	15	76.45	75.10	-4.9	2,832	-0.17%
2022/11/15	10	71.80	0	0.00	71.50	10	2,654	0.38%
2022/11/11	25	70.26	15	70.95	70.30	10	2,613	0.38%
2022/11/10	1	68.00	52	67.21	68.50	-51	2,520	-2.02%
2022/11/09	5	68.54	20	68.54	68.20	-15	2,479	-0.60%
2022/11/08	1	68.20	2	68.00	68.30	-1	2,445	-0.04%
2022/11/07	22	67.29	0	0.00	67.30	22	2,410	0.91%
2022/11/04	21	67.06	1	67.60	67.80	20	2,359	0.85%
2022/11/03	37.1	63.16	4	64.40	66.70	33.1	2,214	1.49%
2022/10/31	2	53.65	2	54.40	54.80	0	1,933	0.00%
2022/10/27	0.1	54.30	2	54.30	54.70	-1.9	2,050	-0.09%
2022/10/26	4	52.65	2	53.90	52.50	2	2,068	0.10%
2022/10/24	0	0.00	1	55.70	55.10	-1	2,122	-0.05%
2022/10/21	1	54.40	0	0.00	53.90	1	2,140	0.05%
2022/10/20	0.1	55.30	0	0.00	56.10	0.1	2,170	0.00%
2022/10/14	0	0.00	1	54.80	55.00	-1	2,290	-0.04%
2022/10/13	1.1	54.90	1	53.60	51.80	0.1	2,306	0.00%
2022/10/12	3	54.67	2	55.40	54.90	1	2,284	0.04%
2022/10/11	2	55.85	5	57.34	55.00	-3	2,288	-0.13%
2022/10/06	2	59.45	0	0.00	59.70	2	2,298	0.09%
2022/10/05	3	60.93	3	60.47	60.30	0	2,320	0.00%
2022/10/04	3	59.40	2	59.80	59.90	1	2,343	0.04%
2022/10/03	2	56.80	2	57.30	58.50	0	2,368	0.00%
2022/09/30	1	58.00	1	58.50	58.50	0	2,397	0.00%
2022/09/28	0	0.00	5	63.10	60.10	-5	2,452	-0.20%
2022/09/27	1	63.00	0	0.00	62.80	1	2,464	0.04%
2022/09/26	1	66.50	13.5	66.07	63.80	-12.5	2,488	-0.50%
2022/09/23	2	67.50	0	0.00	67.20	2	2,497	0.08%
2022/09/22	3	67.67	0	0.00	67.30	3	2,534	0.12%
2022/09/21	2	69.45	2	68.10	68.10	0	2,542	0.00%
2022/09/20	12	69.49	4	68.98	68.90	8	2,534	0.32%
2022/09/19	6	69.75	1.1	70.64	69.50	4.9	2,520	0.19%
2022/09/16	6	69.00	0	0.00	70.40	6	2,486	0.24%
2022/09/15	0	0.00	7	69.10	69.40	-7	2,275	-0.31%
2022/09/13	7	68.50	0	0.00	68.40	7	2,257	0.31%
2022/09/12	0	0.00	1	67.40	67.90	-1	2,266	-0.04%
2022/09/08	1	66.80	0	0.00	66.80	1	2,272	0.04%
2022/09/06	0	0.00	2	67.20	67.00	-2	2,286	-0.09%
2022/09/02	0.2	68.20	1	67.80	67.80	-0.8	2,250	-0.04%
2022/09/01	1	67.70	4	67.58	67.40	-3	2,230	-0.13%
2022/08/31	6	68.12	0	0.00	68.00	6	2,218	0.27%
2022/08/30	3	66.60	3	65.90	66.90	0	2,190	0.00%
2022/08/29	0	0.00	3	65.63	66.10	-3	2,190	-0.14%
2022/08/26	2	67.80	1	68.30	67.10	1	2,194	0.05%
2022/08/25	1	67.40	1	67.80	67.40	0	2,177	0.00%
2022/08/22	1	67.60	0	0.00	66.80	1	2,105	0.05%
2022/08/19	1	68.60	1	68.40	68.60	0	2,064	0.00%
2022/08/18	1	66.80	0	0.00	66.90	1	2,032	0.05%
2022/08/16	0	0.00	3	67.90	68.00	-3	1,948	-0.15%
2022/08/12	5	65.50	0	0.00	66.10	5	1,922	0.26%
2022/08/09	5	62.74	0	0.00	63.70	5	1,887	0.26%
2022/08/08	0	0.00	2	60.30	61.70	-2	1,864	-0.11%
2022/08/05	83	62.16	18	61.47	61.40	65	1,844	3.52%
2022/08/04	2	63.80	4	63.60	61.40	-2	1,803	-0.11%
2022/08/03	1	65.20	69	66.27	64.90	-68	1,736	-3.92%
2022/07/29	1	72.50	0	0.00	71.00	1	1,652	0.06%
2022/07/18	2	72.70	0	0.00	73.10	2	1,344	0.15%
2022/07/15	3	73.10	3	73.30	73.00	0	1,334	0.00%
2022/07/13	9	71.94	4	72.40	71.90	5	1,325	0.38%
2022/07/08	1	70.70	2	70.00	70.80	-1	1,292	-0.08%
2022/07/07	2	68.50	2	66.60	67.10	0	1,276	0.00%
2022/07/06	2	69.35	0	0.00	68.00	2	1,246	0.16%
2022/07/04	2	68.90	0	0.00	68.90	2	1,195	0.17%
2022/07/01	5	69.60	1	69.30	68.40	4	1,188	0.34%
2022/06/30	2	72.20	0	0.00	71.80	2	1,157	0.17%
2022/06/29	1	80.60	3	80.53	80.50	-2	1,106	-0.18%
2022/06/28	0	82.50	0	0.00	81.60	0	1,079	0.00%
2022/06/27	0	0.00	5	84.06	84.50	-5	1,070	-0.47%
2022/06/24	19	81.83	14	81.70	82.20	5	1,075	0.46%
2022/06/23	0	0.00	15	82.12	81.90	-15	1,075	-1.39%
2022/06/22	4.7	85.53	6	84.23	83.70	-1.3	1,064	-0.12%
2022/06/21	6	86.22	6	87.22	87.40	0	1,058	0.00%
2022/06/20	18	87.98	1	87.60	84.70	17	1,065	1.60%
2022/06/14	0	97.90	0	0.00	98.40	0	1,100	0.00%
2022/06/06	10	106.00	10	103.55	104.00	0	1,190	0.00%
2022/05/30	0.1	104.50	0	0.00	105.00	0.1	1,249	0.01%
2022/05/12	0	0.00	5	98.50	98.80	-5	1,416	-0.35%
2022/05/06	0	0.00	8	101.50	101.50	-8	1,527	-0.52%
2022/04/28	0	0.00	1	103.50	103.00	-1	1,624	-0.06%
2022/04/25	0	103.00	0	0.00	101.50	0	1,697	0.00%
2022/04/20	1	107.51	2	108.50	109.00	-1	1,742	-0.06%
2022/04/19	1	105.50	1	106.00	106.00	0	1,740	0.00%
2022/04/18	3	105.50	0	0.00	106.00	3	1,747	0.17%
2022/04/15	1	105.00	1	104.50	104.50	0	1,738	0.00%
2022/04/14	1	111.00	0	0.00	109.00	1	1,789	0.06%
2022/04/13	0	110.00	0	0.00	107.50	0	1,825	0.00%
2022/04/06	1	121.00	0	0.00	122.00	1	2,189	0.05%
2022/03/31	0	121.00	0	0.00	120.00	0	2,276	0.00%
2022/03/28	0	0.00	2	121.00	122.00	-2	2,579	-0.08%
2022/03/14	1	118.50	0	0.00	119.50	1	2,629	0.04%
2022/03/10	2	123.50	0	0.00	123.00	2	2,663	0.08%
2022/03/09	2	121.00	2	120.50	120.50	0	2,684	0.00%
2022/03/08	1	120.50	2	121.50	120.50	-1	2,697	-0.04%
2022/03/03	0	0.00	1.1	129.05	129.00	-1.1	2,708	-0.04%
2022/03/01	1	130.50	0	0.00	129.00	1	2,895	0.03%
2022/02/24	0	0.00	1	127.50	127.50	-1	3,097	-0.03%
2022/02/22	0.5	128.00	1	129.00	130.00	-0.5	3,181	-0.02%
2022/02/18	1.6	129.19	0	0.00	129.00	1.6	3,228	0.05%
2022/02/14	0.2	128.50	0	0.00	128.00	0.2	3,310	0.01%
2022/02/07	0	0.00	1	127.00	127.50	-1	3,345	-0.03%
2022/01/26	1.1	125.50	0	0.00	125.00	1.1	3,408	0.03%
2022/01/18	2	136.50	0	0.00	133.00	2	3,766	0.05%
2022/01/14	2.2	128.07	0	0.00	130.00	2.2	3,787	0.06%
2022/01/11	0	0.00	1	134.00	132.50	-1	4,007	-0.02%
2022/01/10	1	133.00	0	0.00	132.00	1	4,062	0.02%
2022/01/07	2.4	131.50	0	0.00	131.50	2.4	4,275	0.06%
2022/01/06	0	0.00	1	137.97	136.00	-1	4,244	-0.02%
2022/01/05	2	135.50	2	138.75	139.50	0	4,282	0.00%
2022/01/04	4	141.00	1.3	139.14	138.50	2.7	4,343	0.06%
2022/01/03	0	0.00	2	143.98	141.00	-2	4,405	-0.05%
2021/12/30	2	139.25	4	143.13	142.00	-2	4,492	-0.04%
2021/12/29	3	138.00	5	138.50	139.50	-2	4,709	-0.04%
2021/12/28	0	0.00	2	136.75	137.00	-2	4,773	-0.04%
2021/12/27	2	134.50	1	134.50	134.50	1	4,847	0.02%
2021/12/24	5.3	136.61	3	135.67	135.00	2.3	4,984	0.05%
2021/12/23	11.3	138.36	10	139.15	138.00	1.3	5,076	0.02%
2021/12/22	1	131.50	1	133.00	132.00	0	5,060	0.00%
2021/12/21	1	130.50	1	131.00	131.00	0	5,297	0.00%
2021/12/20	1	128.50	4	129.00	128.50	-3	5,481	-0.05%
2021/12/16	0	0.00	0.2	127.00	126.50	-0.2	6,201	0.00%
2021/12/15	2	126.00	0	0.00	126.00	2	6,463	0.03%
2021/12/14	2	126.25	0	0.00	125.50	2	6,976	0.03%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0	0.00	1	131.00	129.00	-1	7,508	-0.01%
2021/12/07	1	130.00	5	129.00	128.00	-4	7,474	-0.05%
2021/12/06	1.3	127.70	1	128.50	128.50	0.3	7,464	0.00%
2021/12/02	0.1	128.00	1	127.50	128.00	-0.9	7,541	-0.01%
2021/12/01	0	0.00	1	129.00	129.50	-1	7,644	-0.01%
2021/11/29	1	125.00	1.1	125.00	125.00	-0.1	7,727	0.00%
2021/11/26	6.1	128.41	0	0.00	126.50	6.1	7,818	0.08%
2021/11/25	2.1	130.24	3	131.17	130.00	-0.9	7,770	-0.01%
2021/11/24	4.1	133.87	6	132.17	133.50	-2	7,632	-0.03%
2021/11/22	0	0.00	9	126.50	129.00	-9	7,428	-0.12%
2021/11/19	7	125.93	0	0.00	125.00	7	7,390	0.09%
2021/11/18	1	127.00	0	0.00	127.50	1	7,340	0.01%
2021/11/17	2	127.75	0.3	129.50	128.50	1.7	7,303	0.02%
2021/11/16	1	128.00	0	0.00	127.50	1	7,295	0.01%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	1	129.00	0	0.00	127.50	1	7,279	0.01%
2021/11/10	0	0.00	2	129.75	129.50	-2	7,293	-0.03%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	3	129.17	0	0.00	128.50	3	7,272	0.04%
2021/11/03	1	132.00	2	131.50	131.50	-1	7,220	-0.01%
2021/11/02	1	129.00	0	0.00	128.00	1	7,170	0.01%
2021/10/29	1	128.00	1	130.00	128.50	0	7,142	0.00%
2021/10/28	1	126.50	1	129.00	129.00	0	7,075	0.00%
2021/10/27	2	127.50	2	129.00	128.00	0	7,004	0.00%
2021/10/26	2	129.50	0	0.00	128.50	2	6,948	0.03%
2021/10/25	3	131.67	0	0.00	132.00	3	6,894	0.04%
2021/10/22	0	0.00	1	132.50	134.00	-1	6,911	-0.01%
2021/10/21	1	130.00	0	0.00	132.00	1	6,891	0.01%
2021/10/20	2	135.00	0	0.00	133.50	2	6,784	0.03%
2021/10/19	1	138.00	1	137.50	135.00	0	6,727	0.00%
2021/10/18	0	135.50	0	0.00	136.50	0	6,660	0.00%
2021/10/15	1	133.50	5	134.00	137.50	-4	6,615	-0.06%
2021/10/14	1	130.00	11	127.00	129.00	-10	6,450	-0.16%
2021/10/13	2	129.00	0	0.00	128.00	2	6,579	0.03%
2021/10/12	1	131.00	1	133.50	130.00	0	6,596	0.00%
2021/10/08	8.1	131.50	8	131.00	131.00	0.1	6,553	0.00%
2021/10/07	5	132.40	7	132.07	132.00	-2	6,464	-0.03%
2021/10/06	11	133.27	9	132.72	132.00	2	6,318	0.03%
2021/10/05	2.1	142.10	1	140.00	143.00	1.1	5,979	0.02%
2021/10/04	1	142.00	0	0.00	139.00	1	5,891	0.02%
2021/10/01	1	141.00	1	145.00	139.00	0	5,810	0.00%
2021/09/30	1	148.50	3	147.00	145.00	-2	5,684	-0.04%
2021/09/29	3.1	146.18	1.2	146.09	144.50	1.9	5,556	0.03%
2021/09/28	7.1	148.56	52	153.51	153.00	-44.9	5,462	-0.82%
2021/09/27	53	156.01	3	158.33	156.00	50	5,198	0.96%
2021/09/24	21	166.62	27	164.69	166.50	-6	4,978	-0.12%
2021/09/23	7	163.29	21	165.33	167.00	-14	4,785	-0.29%
2021/09/22	5	158.70	4.2	155.98	157.00	0.8	4,389	0.02%
2021/09/17	38	156.08	39.2	157.89	160.00	-1.2	4,134	-0.03%
2021/09/16	9.4	148.06	14.2	149.56	151.50	-4.9	3,591	-0.14%
2021/09/15	2	142.50	3	142.17	142.00	-1	3,144	-0.03%
2021/09/13	1	139.50	2	139.00	137.50	-1	3,079	-0.03%
2021/09/10	2.5	138.60	1	139.50	138.50	1.5	3,093	0.05%
2021/09/09	0	0.00	2	134.25	136.50	-2	3,073	-0.07%
2021/09/07	1	136.50	9.5	137.55	138.50	-8.5	3,003	-0.28%
2021/09/06	19	141.97	17	139.76	138.00	2	3,013	0.07%
2021/09/03	0	0.00	2	140.75	140.00	-2	2,975	-0.07%
2021/09/02	6	141.00	2	141.02	140.00	4	3,111	0.13%
2021/09/01	12	134.75	7	140.29	142.50	5	3,053	0.16%
2021/08/30	0	0.00	3	131.00	131.00	-3	2,910	-0.10%
2021/08/26	1	129.00	7	130.00	129.50	-6	2,909	-0.21%
2021/08/24	1	131.00	1	130.50	130.50	0	2,897	0.00%
2021/08/23	0	129.00	0	0.00	129.50	0	2,885	0.00%
2021/08/19	2	130.75	1	127.00	128.50	1	2,861	0.03%
2021/08/18	0	0.00	2	131.25	132.00	-2	2,840	-0.07%
2021/08/17	2	128.50	1	128.00	129.00	1	2,823	0.04%
2021/08/16	1	124.00	1	127.00	128.00	0	2,801	0.00%
2021/08/13	3	129.17	0	0.00	128.50	3	2,742	0.11%
2021/08/11	2	131.50	0	0.00	131.00	2	2,745	0.07%
2021/08/09	0	137.00	2	134.00	134.00	-2	2,760	-0.07%
2021/08/06	1	136.54	0	0.00	137.00	1	2,777	0.04%
2021/08/04	6	138.92	0	0.00	139.50	6	2,820	0.21%
2021/08/03	3	135.00	0	0.00	135.50	3	2,806	0.11%
2021/07/30	8	141.25	0	0.00	137.00	8	2,797	0.29%
2021/07/29	4	141.13	1	139.50	140.00	3	2,796	0.11%
2021/07/28	2	135.00	4	141.00	137.00	-2	2,812	-0.07%
2021/07/23	4	139.00	0	0.00	139.50	4	2,915	0.14%
2021/07/22	1	141.00	2	141.75	141.50	-1	2,976	-0.03%
2021/07/21	2.2	142.08	1	139.50	139.50	1.2	2,986	0.04%
2021/07/20	1	142.00	3	142.33	140.50	-2	3,017	-0.07%
2021/07/19	14	151.71	4.2	148.17	148.00	9.9	3,091	0.32%
2021/07/16	4	158.75	15.2	157.27	160.00	-11.2	3,023	-0.37%
2021/07/15	13	153.65	12	153.13	153.50	1	2,946	0.03%
2021/07/14	1	148.50	0	0.00	149.00	1	2,897	0.03%
2021/07/13	4	150.25	0	0.00	149.50	4	2,884	0.14%
2021/07/12	0.1	150.00	2	150.25	150.50	-1.9	2,879	-0.07%
2021/07/09	4	147.88	4	150.88	147.00	0	2,943	0.00%
2021/07/08	9	147.33	1	147.00	147.00	8	3,009	0.27%
2021/07/07	6.2	149.02	5	149.70	150.50	1.2	2,995	0.04%
2021/07/06	2	148.50	1	149.50	147.00	1	2,999	0.03%
2021/07/05	1	142.00	5	147.50	148.00	-4	3,027	-0.13%
2021/07/01	0	0.00	2	140.50	140.00	-2	2,987	-0.07%
2021/06/30	2	144.25	1	142.50	142.50	1	3,029	0.03%
2021/06/29	4	144.63	6.1	146.20	144.50	-2.1	3,045	-0.07%
2021/06/22	0	0.00	1	133.00	132.50	-1	2,998	-0.03%
2021/06/18	0	0.00	2	137.50	136.50	-2	2,997	-0.07%
2021/06/15	0	0.00	1	141.99	140.00	-1	2,976	-0.03%
2021/06/11	2	139.25	0	0.00	138.00	2	2,924	0.07%
2021/06/10	8.2	139.98	9	141.44	138.50	-0.8	2,853	-0.03%
2021/06/09	1	132.00	0	0.00	132.00	1	2,689	0.04%
2021/06/07	0.1	122.50	0	0.00	122.50	0.1	2,666	0.00%
2021/06/03	0	0.00	1	124.00	124.50	-1	2,740	-0.04%
2021/06/02	3	125.00	0	0.00	122.50	3	2,761	0.11%
2021/05/25	0	0.00	1	126.50	124.50	-1	2,950	-0.03%
2021/05/20	0	0.00	1	124.00	122.00	-1	3,049	-0.03%
2021/05/19	1	117.00	0	0.00	121.00	1	3,081	0.03%
2021/05/17	0	0.00	2	108.00	113.50	-2	3,163	-0.06%
2021/05/12	3	123.17	0.1	115.50	116.00	2.9	3,116	0.09%
2021/05/11	0.2	128.00	0	0.00	127.00	0.2	3,066	0.01%
2021/05/06	1	134.00	1	137.50	137.50	0	3,039	0.00%
2021/05/05	0	0.00	2	133.50	133.50	-2	3,005	-0.07%
2021/05/04	1.1	135.91	2	135.25	138.00	-0.9	2,943	-0.03%
2021/05/03	2.1	139.79	0	0.00	138.00	2.1	2,912	0.07%
2021/04/29	5	149.30	1	151.00	147.50	4	2,875	0.14%
2021/04/28	2	152.25	6	153.08	154.50	-4	2,841	-0.14%
2021/04/27	4.2	148.86	0	0.00	150.50	4.2	2,816	0.15%
2021/04/26	5	150.40	1.9	151.52	150.50	3.1	2,837	0.11%
2021/04/23	61	152.47	66	150.02	150.50	-5	2,814	-0.18%
2021/04/22	6	147.17	1.5	147.83	145.00	4.5	2,748	0.16%
2021/04/21	0	0.00	3	143.00	144.00	-3	2,669	-0.11%
2021/04/20	1	142.00	0	0.00	142.50	1	2,655	0.04%
2021/04/16	1	139.00	1	141.00	139.00	0	2,643	0.00%
2021/04/15	3	137.50	2	138.75	141.50	1	2,620	0.04%
2021/04/14	2.5	138.40	8	138.31	142.50	-5.5	2,552	-0.22%
2021/04/13	1	143.50	1	143.00	143.50	0	2,480	0.00%
2021/04/12	0	0.00	1	144.50	143.00	-1	2,532	-0.04%
2021/04/09	0	0.00	2	143.25	142.50	-2	2,490	-0.08%
2021/04/08	0.1	141.00	3	141.17	141.50	-2.9	2,432	-0.12%
2021/04/07	1	138.50	1.5	137.83	139.50	-0.5	2,402	-0.02%
2021/04/06	1	136.50	1.5	136.83	137.00	-0.5	2,396	-0.02%
2021/03/31	7.2	137.15	1	138.00	136.50	6.2	2,311	0.27%
2021/03/30	0	0.00	1	136.00	137.00	-1	2,337	-0.04%
2021/03/29	1	139.50	2	138.00	139.00	-1	2,515	-0.04%
2021/03/25	1	136.00	1	136.00	135.00	0	2,560	0.00%
2021/03/24	2	135.50	0	0.00	135.00	2	2,566	0.08%
2021/03/22	1	135.50	1	135.00	136.00	0	2,570	0.00%
2021/03/19	3	136.17	1	135.50	137.00	2	2,577	0.08%
2021/03/17	3	134.50	1	134.00	134.00	2	2,578	0.08%
2021/03/16	2	134.00	2	134.25	134.50	0	2,589	0.00%
2021/03/15	1	132.50	1	132.50	133.50	0	2,595	0.00%
2021/03/04	3	141.33	3.1	141.46	140.00	-0.1	2,606	0.00%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/03/02	2	147.00	2.3	146.02	144.00	-0.3	2,598	-0.01%
2021/02/26	3	144.33	2	145.25	144.00	1	2,582	0.04%
2021/02/25	0.1	143.50	0	0.00	144.50	0.1	2,556	0.00%
2021/02/23	4	142.63	1	143.00	142.00	3	2,513	0.12%
2021/02/19	1	141.50	1	141.50	141.50	0	2,642	0.00%
2021/02/03	0.2	131.50	0	0.00	132.00	0.2	2,708	0.01%
2021/01/28	0	0.00	110	136.77	138.00	-110	2,814	-3.91%	大賣/鉅額交易
2021/01/19	2	140.50	0	0.00	138.50	2	2,802	0.07%
2021/01/18	1	141.00	0	0.00	143.50	1	2,833	0.04%
2021/01/15	35.9	147.32	7	147.00	147.00	28.9	2,864	1.01%
2021/01/13	0	0.00	1	142.00	141.50	-1	2,826	-0.04%
2021/01/12	1	141.00	0	0.00	142.00	1	2,862	0.03%
2021/01/07	1	143.00	26	143.96	142.50	-25	2,958	-0.84%
2021/01/06	101	144.22	1	145.50	145.50	100	2,945	3.40%	大買/
2021/01/05	1	147.00	11	143.86	145.50	-10	2,884	-0.35%
2020/12/30	0	0.00	1	138.50	139.00	-1	2,825	-0.04%
2020/12/29	2	139.25	2	138.00	138.00	0	2,857	0.00%
2020/12/28	1	140.00	1	141.00	141.50	0	2,835	0.00%
2020/12/25	2	142.50	1.1	140.11	141.00	0.9	2,845	0.03%
2020/12/23	20	144.15	20	145.30	143.50	0	2,876	0.00%
2020/12/22	1	139.50	0	0.00	136.50	1	2,730	0.04%
2020/12/21	21	138.69	21	137.43	136.00	0	2,736	0.00%
2020/12/18	2	136.50	2	138.50	137.00	0	2,669	0.00%
2020/12/17	0	0.00	2	134.25	135.50	-2	2,671	-0.07%
2020/12/14	1	130.00	0	0.00	130.50	1	2,676	0.04%
2020/12/11	1	132.50	0	0.00	131.50	1	2,694	0.04%
2020/12/10	0	0.00	1	135.50	134.50	-1	2,709	-0.04%
2020/12/09	0	0.00	1	136.50	137.50	-1	2,733	-0.04%
2020/12/07	2	133.25	0	0.00	132.00	2	2,881	0.07%
2020/12/04	1	133.50	0	0.00	133.50	1	3,041	0.03%
2020/11/25	0	0.00	2	139.00	139.00	-2	3,172	-0.06%
2020/11/24	2	140.00	1	140.00	139.50	1	3,161	0.03%
2020/11/23	1	139.50	1	138.50	139.50	0	3,169	0.00%
2020/11/18	2	144.75	4	143.50	142.00	-2	3,156	-0.06%
2020/11/17	0	0.00	1.1	139.86	138.50	-1.1	3,076	-0.04%
2020/11/16	1	136.50	0	0.00	137.50	1	3,072	0.03%
2020/11/12	1	135.00	22	133.59	133.50	-21	3,072	-0.68%
2020/11/11	19	135.11	2	135.25	134.00	17	3,082	0.55%
2020/11/06	1	133.00	1	131.00	131.00	0	3,081	0.00%
2020/11/05	1	130.50	4	131.13	131.50	-3	3,097	-0.10%
2020/11/04	0	0.00	1	131.00	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/11/02	1	121.00	0	0.00	122.50	1	3,198	0.03%
2020/10/29	1	122.50	0	0.00	125.00	1	3,323	0.03%
2020/10/27	0	0.00	1	126.00	127.50	-1	3,471	-0.03%
2020/10/26	1	128.50	0	0.00	127.50	1	3,549	0.03%
2020/10/23	0	0.00	2	133.00	134.00	-2	3,653	-0.05%
2020/10/22	1	131.50	4	129.50	130.00	-3	3,695	-0.08%
2020/10/21	2	130.50	2	131.00	130.50	0	3,716	0.00%
2020/10/20	9	128.28	6	127.00	130.50	3	3,724	0.08%
2020/10/19	2	129.25	2	129.00	127.50	0	3,727	0.00%
2020/10/16	0.1	122.00	2	122.00	122.00	-1.9	3,661	-0.05%
2020/09/30	0	0.00	9	123.78	123.00	-9	4,097	-0.22%
2020/09/29	12	122.50	5	121.80	122.00	7	4,146	0.17%
2020/09/28	4	116.13	3	116.50	116.00	1	4,204	0.02%
2020/09/25	1	118.00	2	117.50	116.50	-1	4,311	-0.02%
2020/09/24	4	126.00	1	122.50	122.50	3	4,343	0.07%
2020/09/23	1.1	130.42	0	0.00	129.00	1.1	4,337	0.02%
2020/09/22	1	133.00	2	131.25	129.50	-1	4,357	-0.02%
2020/09/21	2	130.00	0	0.00	128.50	2	4,339	0.05%
2020/09/18	1	132.00	2	133.25	133.50	-1	4,379	-0.02%
2020/09/17	2	132.25	1	132.00	133.00	1	4,402	0.02%
2020/09/15	1	132.00	2	132.25	131.50	-1	4,486	-0.02%
2020/09/14	4	132.25	2	133.50	131.50	2	4,498	0.04%
2020/09/11	2	131.75	3	132.00	131.50	-1	4,504	-0.02%
2020/09/10	12	131.92	12	131.33	132.50	0	4,523	0.00%
2020/09/09	2	126.50	2	130.00	130.00	0	4,553	0.00%
2020/09/08	0	0.00	7	126.36	128.50	-7	4,413	-0.16%
2020/09/07	2	116.75	2	117.00	117.00	0	4,300	0.00%
2020/09/04	0.4	120.00	1	117.00	120.00	-0.6	4,318	-0.01%
2020/09/03	0	0.00	1	120.00	119.00	-1	4,364	-0.02%
2020/09/01	0.5	120.00	0	0.00	120.00	0.5	4,437	0.01%
2020/08/31	1	119.50	0	0.00	119.50	1	4,476	0.02%
2020/08/28	1	117.50	0	0.00	117.50	1	4,561	0.02%
2020/08/27	1	119.50	0	0.00	118.00	1	4,678	0.02%
2020/08/26	1	119.50	0	0.00	119.50	1	4,715	0.02%
2020/08/24	3	119.83	2	119.25	119.50	1	4,755	0.02%
2020/08/21	0	0.00	1	121.00	121.50	-1	4,788	-0.02%
2020/08/20	1	114.50	3	115.67	114.00	-2	4,761	-0.04%
2020/08/19	1	123.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	3	124.17	0	0.00	122.50	3	4,762	0.06%
2020/08/14	3	124.67	0	0.00	127.00	3	4,840	0.06%
2020/08/13	1	126.50	4	126.00	125.50	-3	4,858	-0.06%
2020/08/12	7	124.86	3	126.50	124.00	4	4,900	0.08%
2020/08/11	2	126.50	0	0.00	126.50	2	5,087	0.04%
2020/08/10	3	131.33	3	131.17	131.00	0	5,073	0.00%
2020/08/06	5	131.30	3	130.00	130.50	2	5,121	0.04%
2020/08/05	1	131.50	10	132.25	134.00	-9	5,089	-0.18%
2020/08/04	4	129.38	2	129.75	130.00	2	5,176	0.04%
2020/08/03	2	132.00	1	131.50	130.50	1	5,392	0.02%
2020/07/31	7	133.00	18	132.61	134.00	-11	5,403	-0.20%
2020/07/30	13	132.23	6	132.50	132.00	7	5,417	0.13%
2020/07/29	9	135.28	2	133.50	133.50	7	5,432	0.13%
2020/07/28	3	144.00	10	140.50	137.50	-7	5,308	-0.13%
2020/07/27	5	147.00	0	0.00	146.50	5	5,270	0.09%
2020/07/24	0	0.00	1	147.50	147.00	-1	5,312	-0.02%
2020/07/23	2	149.25	0	0.00	150.50	2	5,362	0.04%
2020/07/22	13	147.00	2	147.50	147.00	11	5,370	0.20%
2020/07/21	11	148.36	2	149.50	148.50	9	5,346	0.17%
2020/07/20	0	0.00	2	145.50	147.50	-2	5,323	-0.04%
2020/07/17	2	146.00	3	146.67	147.50	-1	5,345	-0.02%
2020/07/16	3	146.17	3	149.67	146.00	0	5,391	0.00%
2020/07/15	0	0.00	6	147.42	147.00	-6	5,383	-0.11%
2020/07/14	2	146.50	2	144.50	144.50	0	5,430	0.00%
2020/07/13	2	143.00	1	144.00	144.00	1	5,487	0.02%
2020/07/10	11	143.18	2	143.50	142.00	9	5,528	0.16%
2020/07/09	6	148.58	3	149.50	148.00	3	5,553	0.05%
2020/07/08	1	153.00	1	151.00	151.00	0	5,521	0.00%
2020/07/07	5	152.60	8	153.13	151.00	-3	5,512	-0.05%
2020/07/06	6	150.33	3	152.33	150.50	3	5,466	0.05%
2020/07/03	3	149.83	3.1	150.32	150.50	-0.1	5,418	0.00%
2020/07/02	1	149.50	3	149.33	150.00	-2	5,556	-0.04%
2020/06/30	1	147.00	0	0.00	147.50	1	5,631	0.02%
2020/06/29	0	0.00	5	149.50	146.50	-5	5,663	-0.09%
2020/06/24	4	145.75	0	0.00	145.00	4	5,647	0.07%
2020/06/23	7	148.43	0	0.00	148.00	7	5,714	0.12%
2020/06/22	8	151.19	7	150.07	150.00	1	5,751	0.02%
2020/06/19	0	0.00	4	149.38	147.00	-4	5,805	-0.07%
2020/06/18	4	148.25	3	148.67	149.00	1	5,891	0.02%
2020/06/17	5	148.50	0	0.00	148.00	5	5,926	0.08%
2020/06/16	2	151.25	2	150.75	151.00	0	6,069	0.00%
2020/06/15	0	0.00	4	144.75	144.00	-4	6,169	-0.06%
2020/06/12	0	0.00	2	141.75	144.00	-2	6,328	-0.03%
2020/06/11	0	0.00	2	145.24	142.50	-2	6,411	-0.03%
2020/06/10	2	144.74	0	0.00	144.50	2	6,477	0.03%
2020/06/09	0	0.00	5	141.90	142.50	-5	6,492	-0.08%
2020/06/08	0	0.00	1	146.00	145.00	-1	6,568	-0.02%
2020/06/05	3	144.83	2	145.00	144.50	1	6,579	0.02%
2020/06/04	3	146.00	6	143.75	146.50	-3	6,633	-0.05%
2020/06/03	4	140.75	1	140.50	141.50	3	6,616	0.05%
2020/06/02	2	136.75	0	0.00	135.50	2	6,577	0.03%
2020/06/01	0	0.00	2	138.50	138.00	-2	6,613	-0.03%
2020/05/29	2	136.25	4	134.75	135.00	-2	6,664	-0.03%
2020/05/28	2	135.50	1	135.50	135.00	1	6,759	0.01%
2020/05/27	0	0.00	1	133.00	132.50	-1	6,852	-0.01%
2020/05/26	2	131.50	1	134.50	131.50	1	6,932	0.01%
2020/05/25	1	132.00	0	0.00	132.50	1	7,065	0.01%
2020/05/22	1	133.50	9	133.17	131.00	-8	7,216	-0.11%
2020/05/21	0	0.00	5	131.50	134.50	-5	7,337	-0.07%
2020/05/20	1	128.50	1	129.50	128.50	0	7,271	0.00%
2020/05/19	2	131.00	6	128.42	130.50	-4	7,310	-0.05%
2020/05/18	7	130.00	6	136.75	128.00	1	7,284	0.01%
2020/05/15	2	142.00	0	0.00	142.00	2	7,069	0.03%
2020/05/14	3	145.83	14.3	145.59	141.00	-11.3	7,050	-0.16%
2020/05/13	14	146.86	1	147.50	147.50	13	7,049	0.18%
2020/05/12	2.2	150.59	7	148.36	146.50	-4.8	7,087	-0.07%
2020/05/11	14	156.57	3	154.96	152.00	11	7,188	0.15%
2020/05/08	17.1	146.80	15	151.87	152.50	2.1	7,099	0.03%
2020/05/07	1	141.00	1	140.00	141.00	0	6,831	0.00%
2020/05/06	16	140.34	12	139.83	137.50	4	6,803	0.06%
2020/05/05	1	140.00	0	0.00	141.50	1	6,801	0.01%
2020/05/04	1	140.50	3	141.50	140.00	-2	6,725	-0.03%
2020/04/30	4	144.63	4	145.63	145.00	0	6,772	0.00%
2020/04/29	0	0.00	4	145.13	144.50	-4	6,847	-0.06%
2020/04/28	6	144.08	3	141.17	145.00	3	6,942	0.04%
2020/04/27	3	139.17	0	0.00	140.00	3	6,929	0.04%
2020/04/24	6	139.00	6	138.50	138.00	0	6,986	0.00%
2020/04/23	1	138.50	2	138.00	140.00	-1	7,137	-0.01%
2020/04/22	4	136.25	7	134.93	136.00	-3	7,121	-0.04%
2020/04/21	6	138.83	0	0.00	136.50	6	7,117	0.08%
2020/04/20	0	0.00	1	144.00	143.00	-1	7,216	-0.01%
2020/04/17	16	149.28	12	145.63	143.00	4	7,316	0.05%
2020/04/16	19	147.89	21	148.60	147.50	-2	7,280	-0.03%
2020/04/15	1	146.00	2	146.50	146.50	-1	7,330	-0.01%
2020/04/14	6	146.00	4	145.38	144.00	2	7,357	0.03%
2020/04/10	0	0.00	1	140.00	141.00	-1	7,307	-0.01%
2020/04/09	3	142.83	2	142.00	138.50	1	7,446	0.01%
2020/04/08	5	142.40	3	142.33	142.00	2	7,566	0.03%
2020/04/07	4	143.50	7	146.57	143.00	-3	7,541	-0.04%
2020/04/06	6	140.42	3	137.17	146.00	3	7,369	0.04%
2020/03/31	1	132.50	0	0.00	133.50	1	7,384	0.01%
2020/03/27	4	133.38	4	133.38	130.00	0	7,381	0.00%
2020/03/26	0	0.00	3	128.95	130.00	-3	7,335	-0.04%
2020/03/25	3	127.00	19	126.61	127.00	-16	7,342	-0.22%
2020/03/24	8	119.94	6	121.00	118.00	2	7,276	0.03%
2020/03/23	4	118.25	2	119.50	115.50	2	7,236	0.03%
2020/03/20	25	125.96	15	127.20	124.00	10	7,351	0.14%
2020/03/19	6	118.17	4	118.25	119.50	2	7,196	0.03%
2020/03/18	3	115.00	2	117.00	118.00	1	7,068	0.01%
2020/03/17	1	115.00	2	116.25	110.00	-1	6,963	-0.01%
2020/03/16	1	121.50	1	119.00	118.00	0	6,854	0.00%
2020/03/13	2	120.00	1	120.00	130.00	1	6,737	0.01%
2020/03/12	3	135.83	3	134.67	133.00	0	6,681	0.00%
2020/03/11	1	152.00	2	149.75	147.50	-1	6,607	-0.02%
2020/03/10	1	150.00	0	0.00	152.00	1	6,578	0.02%
2020/03/09	4	149.00	2	146.25	145.50	2	6,511	0.03%
2020/03/06	3	155.50	4	154.00	153.50	-1	6,463	-0.02%
2020/03/05	1	152.50	17	154.24	152.00	-16	6,433	-0.25%
2020/03/04	0	0.00	2	151.00	151.00	-2	6,372	-0.03%
2020/03/03	2	149.50	3	151.50	148.50	-1	6,305	-0.02%
2020/03/02	1	146.00	7	145.79	151.00	-6	6,222	-0.10%
2020/02/27	5	153.20	6	146.58	143.50	-1	6,176	-0.02%
2020/02/26	23	151.83	8	151.31	152.00	15	6,077	0.25%
2020/02/25	18	147.50	12	147.33	148.00	6	5,985	0.10%
2020/02/24	1	141.00	1	143.50	145.00	0	5,861	0.00%
2020/02/21	1	136.50	1.9	137.50	138.00	-0.9	5,750	-0.02%
2020/02/20	4	137.38	3	137.33	136.00	1	5,750	0.02%
2020/02/19	0	0.00	5	137.50	135.50	-5	5,696	-0.09%
2020/02/18	7	139.93	0	0.00	138.00	7	5,635	0.12%
2020/02/14	2	142.50	1.4	142.07	141.50	0.6	5,680	0.01%
2020/02/13	3	141.00	2	138.75	139.00	1	5,657	0.02%
2020/02/12	7	141.29	22.3	141.26	140.00	-15.3	5,608	-0.27%
2020/02/11	2	130.25	1	132.50	132.00	1	5,529	0.02%
2020/02/10	0	0.00	0.5	126.00	125.50	-0.5	5,682	-0.01%
2020/02/07	1	129.00	10	128.50	127.50	-9	5,784	-0.16%
2020/02/06	0	0.00	4	128.38	132.00	-4	5,757	-0.07%
2020/02/05	0	0.00	7	129.36	128.00	-7	5,676	-0.12%
2020/02/04	1	130.50	2	130.50	129.00	-1	5,692	-0.02%
2020/02/03	8	125.63	4	126.50	129.00	4	5,809	0.07%
2020/01/31	8	130.44	1	130.50	133.00	7	5,811	0.12%
2020/01/30	10	133.20	0	0.00	132.50	10	5,736	0.17%
2020/01/20	7	145.00	11	145.77	147.00	-4	5,686	-0.07%
2020/01/17	17	141.21	14	143.75	144.50	3	5,639	0.05%
2020/01/16	1	138.00	2	138.50	139.00	-1	5,510	-0.02%
2020/01/15	2	137.50	23	138.11	137.50	-21	5,548	-0.38%
2020/01/14	5.3	137.80	18	138.81	139.50	-12.7	5,590	-0.23%
2020/01/13	1	131.00	4	133.75	137.00	-3	5,481	-0.05%
2020/01/10	19	133.29	16	132.03	131.00	3	5,471	0.05%
2020/01/09	4	130.75	4	131.00	132.00	0	5,551	0.00%
2020/01/08	8	127.81	4	128.50	126.00	4	5,603	0.07%
2020/01/07	4	131.50	6	131.08	131.50	-2	5,557	-0.04%
2020/01/06	16	129.72	16	130.47	130.00	0	5,583	0.00%
2020/01/03	16	131.06	1	130.50	130.00	15	5,614	0.27%
2020/01/02	11.2	132.71	9	132.78	136.50	2.2	5,442	0.04%
2019/12/31	2	127.50	0	0.00	127.50	2	5,306	0.04%
2019/12/30	0	0.00	1	129.00	129.50	-1	5,284	-0.02%
2019/12/27	6	130.00	1	130.00	129.00	5	5,364	0.09%
2019/12/26	9	131.89	4	131.25	130.50	5	5,338	0.09%
2019/12/25	3	130.00	3	130.00	130.00	0	5,341	0.00%
2019/12/23	1	126.50	0	0.00	125.00	1	5,329	0.02%
2019/12/20	1	130.00	1	125.50	129.50	0	5,323	0.00%
2019/12/19	4	127.00	3	127.00	127.00	1	5,283	0.02%
2019/12/18	3	130.33	6	132.92	129.00	-3	5,222	-0.06%
2019/12/17	9.2	128.54	4	131.00	133.00	5.2	5,203	0.10%
2019/12/16	5	129.90	0	0.00	129.00	5	5,080	0.10%
2019/12/13	1	130.00	0	0.00	130.00	1	5,063	0.02%
2019/12/12	7	136.00	0	0.00	133.50	7	4,965	0.14%
2019/12/10	0	0.00	4	141.50	140.50	-4	5,128	-0.08%
2019/12/06	0	0.00	3	142.17	140.00	-3	5,292	-0.06%
2019/12/05	2	143.00	2	143.50	144.00	0	5,314	0.00%
2019/12/04	1	139.50	1	141.50	143.00	0	5,348	0.00%
2019/12/03	0	0.00	2	138.75	141.50	-2	5,452	-0.04%
2019/12/02	2	137.25	0	0.00	139.00	2	5,440	0.04%
2019/11/29	4	138.63	0	0.00	139.50	4	5,422	0.07%
2019/11/28	2	141.25	4	141.63	141.00	-2	5,434	-0.04%
2019/11/27	2	144.00	14	143.04	144.00	-12	5,473	-0.22%
2019/11/26	16	141.44	3	141.17	143.00	13	5,459	0.24%
2019/11/25	2	137.50	10	136.50	135.50	-8	5,382	-0.15%
2019/11/22	11	138.73	0	0.00	137.00	11	5,404	0.20%
2019/11/21	2	134.00	1	134.00	135.50	1	5,348	0.02%
2019/11/20	3	137.50	4	134.13	133.50	-1	5,330	-0.02%
2019/11/19	4	138.88	5	137.80	137.50	-1	5,354	-0.02%
2019/11/18	3	139.33	0	0.00	139.00	3	5,367	0.06%
2019/11/14	0	0.00	5	138.50	138.00	-5	5,449	-0.09%
2019/11/13	17	143.59	8	143.81	144.00	9	5,480	0.16%
2019/11/12	2	138.50	3	139.50	140.50	-1	5,470	-0.02%
2019/11/11	8	138.44	7.3	138.18	137.50	0.7	5,554	0.01%
2019/11/08	6	139.58	7	141.29	140.00	-1	5,572	-0.02%
2019/11/07	7.3	137.95	6	139.50	139.00	1.3	5,556	0.02%
2019/11/06	8	148.75	0	0.00	147.00	8	5,537	0.14%
2019/11/05	5	156.00	7	154.07	154.00	-2	5,632	-0.04%
2019/11/04	1.2	155.33	1	154.50	154.50	0.2	5,735	0.00%
2019/11/01	13	156.62	12	153.08	154.00	1	5,818	0.02%
2019/10/31	23	160.93	23	157.78	155.00	0	5,955	0.00%
2019/10/30	11	157.14	19	158.29	158.00	-8	5,947	-0.13%
2019/10/29	14	157.75	9	158.83	160.50	5	6,036	0.08%
2019/10/28	1	156.50	1.2	155.44	157.50	-0.2	6,014	0.00%
2019/10/25	8	158.81	14.2	156.92	156.00	-6.2	6,001	-0.10%
2019/10/24	1	155.50	0.2	155.50	155.50	0.8	5,968	0.01%
2019/10/23	12	160.92	11	156.09	157.00	1	5,990	0.02%
2019/10/22	1	160.50	1.4	158.86	159.00	-0.4	5,972	-0.01%
2019/10/21	4	157.38	2	157.25	155.50	2	6,058	0.03%
2019/10/18	2	156.00	3	157.67	157.00	-1	6,151	-0.02%
2019/10/17	13	152.69	16	153.03	154.50	-3	6,129	-0.05%
2019/10/16	9.2	148.59	3	145.83	147.50	6.2	6,024	0.10%
2019/10/15	2.3	158.24	2	158.50	156.50	0.3	5,862	0.01%
2019/10/14	1	159.50	7	157.64	158.00	-6	5,964	-0.10%
2019/10/09	3	148.50	2	148.50	150.00	1	5,878	0.02%
2019/10/08	1	151.50	6	153.58	150.00	-5	5,816	-0.09%
2019/10/07	3	154.33	0.2	154.50	154.50	2.8	5,838	0.05%
2019/10/04	0	0.00	9	152.61	151.50	-9	5,834	-0.15%
2019/10/03	14	152.11	0	0.00	153.00	14	5,844	0.24%
2019/10/02	16	157.66	15	154.07	158.50	1	5,739	0.02%
2019/10/01	20	154.43	15	155.40	153.50	5	5,720	0.09%
2019/09/27	1	151.50	1	150.51	151.00	0	5,657	0.00%
2019/09/26	13	155.00	13	157.35	155.00	0	5,743	0.00%
2019/09/25	0.4	157.00	0	157.00	157.00	0.4	5,774	0.01%
2019/09/24	12	159.00	11	163.54	158.50	1	5,892	0.02%
2019/09/23	13	162.08	23	161.78	162.00	-10	6,030	-0.17%
2019/09/20	13	163.19	15	161.20	162.50	-2	6,224	-0.03%
2019/09/19	14	161.61	13	162.15	162.50	1	6,234	0.02%
2019/09/18	0	0.00	1	163.50	163.50	-1	6,207	-0.02%
2019/09/17	2	163.00	3	163.17	163.00	-1	6,191	-0.02%
2019/09/16	4	162.63	11	163.27	162.00	-7	6,208	-0.11%
2019/09/12	13	167.54	2	166.25	167.00	11	6,221	0.18%
2019/09/11	1.2	157.53	4.2	154.17	155.50	-2.9	6,115	-0.05%
2019/09/10	2	147.00	0	0.00	149.50	2	6,027	0.03%
2019/09/09	11	153.09	0	0.00	148.50	11	6,024	0.18%
2019/09/06	0	151.50	0	0.00	152.00	0	6,016	0.00%
2019/09/05	0	148.50	1	148.50	149.50	-1	6,035	-0.02%
2019/09/04	1	146.50	0	0.00	146.50	1	6,003	0.02%
2019/09/03	0	0.00	2	143.00	141.50	-2	6,258	-0.03%
2019/09/02	8	142.94	7	142.29	142.50	1	6,345	0.02%
2019/08/30	10	142.98	11	139.05	137.00	-1	6,354	-0.02%
2019/08/29	6	141.25	6	140.08	139.50	0	6,446	0.00%
2019/08/28	0.1	136.50	2	136.50	136.50	-2	6,477	-0.03%
2019/08/27	0.1	139.00	2	139.50	139.00	-1.9	6,511	-0.03%
2019/08/26	1	136.00	0	0.00	141.00	1	6,534	0.02%
2019/08/23	5	143.00	7	140.43	140.00	-2	6,560	-0.03%
2019/08/22	10	148.50	5	143.90	143.50	5	6,542	0.08%
2019/08/21	0.4	145.50	30	142.50	146.00	-29.6	6,519	-0.45%
2019/08/20	13	144.77	13	142.50	143.00	0	6,657	0.00%
2019/08/19	30	142.48	3	141.67	141.50	27	6,668	0.40%
2019/08/16	4	140.88	1	143.00	139.50	3	6,761	0.04%
2019/08/15	2	138.25	5	140.90	142.00	-3	6,802	-0.04%
2019/08/14	70	141.71	61	143.02	140.00	9	6,830	0.13%
2019/08/13	0	0.00	4	138.13	137.00	-4	6,905	-0.06%
2019/08/12	14	141.57	20	138.93	137.00	-6	7,028	-0.09%
2019/08/08	26	137.27	23	138.22	140.00	3	6,999	0.04%
2019/08/07	11	134.36	6	134.17	132.00	5	6,911	0.07%
2019/08/06	2	127.50	2	127.00	129.00	0	6,759	0.00%
2019/08/05	3	132.00	3	130.00	128.00	0	6,721	0.00%
2019/08/02	3	128.33	4.1	129.77	128.00	-1.1	6,697	-0.02%
2019/08/01	6	138.42	9	137.67	137.50	-3	6,555	-0.05%
2019/07/31	17	130.47	14	136.14	137.50	3	6,395	0.05%
2019/07/30	1	130.00	26	124.79	125.00	-25	6,240	-0.40%
2019/07/29	20	130.25	0	0.00	129.00	20	6,282	0.32%
2019/07/26	6	128.08	5	129.00	128.50	1	6,401	0.02%
2019/07/25	9	127.22	8	127.69	127.00	1	6,397	0.02%
2019/07/24	2	125.00	3	124.00	125.50	-1	6,350	-0.02%
2019/07/23	2	126.00	2	126.00	126.00	0	6,387	0.00%
2019/07/22	18	123.03	61	129.30	129.50	-43	6,256	-0.69%
2019/07/19	4	118.38	3	117.67	118.00	1	6,133	0.02%
2019/07/18	0	0.00	0	112.00	112.50	0	6,100	0.00%
2019/07/17	2	115.50	4	114.25	115.00	-2	6,113	-0.03%
2019/07/16	49	119.39	9	116.06	115.00	40	6,170	0.65%
2019/07/12	1	114.50	1	115.00	115.00	0	6,239	0.00%
2019/07/11	1	113.50	4	115.00	114.00	-3	6,344	-0.05%
2019/07/10	7	113.79	3	112.50	112.00	4	6,461	0.06%
2019/07/09	17	118.06	128	116.63	117.50	-111	6,531	-1.70%	大賣/鉅額交易
2019/07/08	11	115.91	6	115.17	115.50	5	6,493	0.08%
2019/07/05	7	118.36	10	118.00	116.50	-3	6,495	-0.05%
2019/07/04	5	119.00	2	119.00	119.00	3	6,540	0.05%
2019/07/03	47	117.39	47	116.19	117.50	0	6,525	0.00%
2019/07/02	1	117.00	7	115.93	118.50	-6	6,440	-0.09%
2019/07/01	22	115.75	23	116.26	118.00	-1	6,417	-0.02%
2019/06/28	8	112.61	1	111.00	109.00	7	6,305	0.11%
2019/06/27	5	111.00	8	111.38	112.00	-3	6,171	-0.05%
2019/06/26	5	103.00	5	101.00	102.00	0	6,110	0.00%
2019/06/25	0	0.00	1	104.00	104.00	-1	6,050	-0.02%
2019/06/21	2	105.00	1	101.00	102.00	1	6,081	0.02%
2019/06/20	4	104.50	5	105.30	104.50	-1	6,077	-0.02%
2019/06/19	7	101.50	14	102.39	103.00	-7	6,048	-0.12%
2019/06/18	2	99.75	2	98.80	98.70	0	6,026	0.00%
2019/06/17	3	99.57	0	0.00	98.90	3	6,073	0.05%
2019/06/14	0	0.00	1	100.50	99.80	-1	6,054	-0.02%
2019/06/13	5	101.38	9	101.47	99.40	-4	6,074	-0.07%
2019/06/12	10	101.30	1	102.00	99.90	9	6,206	0.15%
2019/06/11	7	98.46	14	100.14	100.00	-7	6,389	-0.11%
2019/06/10	6	90.55	1	92.20	94.60	5	6,229	0.08%
2019/06/06	9	88.51	7	86.61	86.00	2	6,184	0.03%
2019/06/05	7	92.10	12	91.13	88.30	-5	6,198	-0.08%
2019/06/04	5	90.60	3	90.77	91.60	2	6,100	0.03%
2019/06/03	4	88.60	2	89.60	88.30	2	6,072	0.03%
2019/05/31	2	87.65	4	87.93	86.90	-2	6,045	-0.03%
2019/05/30	5	86.36	3	86.97	87.00	2	5,989	0.03%
2019/05/29	4	84.15	3	84.07	84.00	1	5,936	0.02%
2019/05/28	4	84.13	2.5	84.92	84.60	1.5	5,951	0.03%
2019/05/27	3	83.03	8	83.76	82.80	-5	5,916	-0.08%
2019/05/24	8	89.36	6	88.89	88.10	2	5,781	0.03%
2019/05/23	8	86.45	12	88.28	90.50	-4	5,741	-0.07%
2019/05/22	9	93.98	4	93.63	93.00	5	5,668	0.09%
2019/05/21	2	89.35	2	89.05	90.50	0	5,621	0.00%
2019/05/20	16	89.08	11	88.31	89.60	5	5,628	0.09%
2019/05/17	5	97.44	18	94.09	91.80	-13	5,596	-0.23%
2019/05/16	0.5	101.50	3.1	107.85	102.00	-2.6	5,524	-0.05%
2019/05/15	5	109.29	1	110.00	108.50	4	5,498	0.07%
2019/05/14	0	104.00	1	103.50	104.50	-1	5,448	-0.02%
2019/05/13	3	102.33	4.1	101.25	100.50	-1.1	5,444	-0.02%
2019/05/10	3	105.17	1	105.50	106.50	2	5,499	0.04%
2019/05/09	1	104.50	1	108.88	104.00	0	5,628	0.00%
2019/05/07	4	109.49	4	108.13	107.50	0	5,629	0.00%
2019/05/06	2	107.50	4	107.50	105.50	-2	5,579	-0.04%
2019/05/03	2	109.52	4	110.13	112.00	-2	5,487	-0.04%
2019/05/02	0	0.00	2	103.00	103.00	-2	5,371	-0.04%
2019/04/30	0	101.00	0	0.00	101.50	0	5,429	0.00%
2019/04/29	1	95.00	2	98.00	98.70	-1	5,496	-0.02%
2019/04/26	2	100.50	0	0.00	99.50	2	5,470	0.04%
2019/04/24	3	103.17	1	102.00	102.00	2	5,741	0.03%
2019/04/23	0	0.00	7	103.71	104.50	-7	5,721	-0.12%
2019/04/22	2	103.00	1	102.00	104.00	1	5,674	0.02%
2019/04/19	12	101.58	9	103.09	102.00	3	5,605	0.05%
2019/04/18	5	99.88	6	100.22	100.00	-1	5,493	-0.02%
2019/04/17	3	98.60	5	99.06	98.10	-2	5,448	-0.04%
2019/04/16	5	95.41	5	96.50	98.10	0	5,368	0.00%
2019/04/15	4	92.50	6	94.15	92.00	-2	5,296	-0.04%
2019/04/12	1	86.70	0.5	86.90	87.30	0.5	5,209	0.01%
2019/04/11	0	0.00	1	86.80	86.50	-1	5,225	-0.02%
2019/04/10	1	86.60	2	86.70	87.90	-1	5,296	-0.02%
2019/04/09	1	88.40	3	87.80	87.70	-2	5,283	-0.04%
2019/04/08	1	88.30	1	89.90	88.20	0	5,288	0.00%
2019/04/03	2	89.85	5	89.66	90.80	-3	5,248	-0.06%
2019/04/02	2	89.75	3	88.80	88.20	-1	5,217	-0.02%
2019/03/29	33	89.94	25	89.01	88.80	8	5,144	0.16%
2019/03/27	0.5	84.70	1	85.10	85.10	-0.5	5,061	-0.01%
2019/03/26	1	84.00	0	0.00	83.50	1	5,049	0.02%
2019/03/22	0	0.00	23	85.34	84.60	-23	5,091	-0.45%
2019/03/21	16	85.47	3	83.50	85.50	13	5,059	0.26%
2019/03/20	3	82.30	1.2	82.45	82.40	1.8	5,035	0.04%
2019/03/18	2	80.80	3	80.50	81.30	-1	5,161	-0.02%
2019/03/15	2	79.95	17	79.53	80.50	-15	5,150	-0.29%
2019/03/14	13	76.29	16	77.14	77.80	-3	4,998	-0.06%
2019/03/13	2	72.20	2	72.55	72.70	0	4,833	0.00%
2019/03/12	0	0.00	31	70.67	70.80	-31	4,830	-0.64%
2019/03/11	2	68.90	11	69.81	69.20	-9	5,033	-0.18%
2019/03/08	0	0.00	1	65.30	67.00	-1	4,985	-0.02%
2019/03/07	0	0.00	12	67.13	66.50	-12	4,989	-0.24%
2019/02/27	12	67.61	0	0.00	68.30	12	5,301	0.23%
2019/02/26	1	70.10	0	0.00	69.10	1	5,292	0.02%
2019/02/25	2	69.30	13	70.23	70.10	-11	5,336	-0.21%
2019/02/22	0	0.00	1	69.20	68.80	-1	5,313	-0.02%
2019/02/21	5	71.32	4	71.50	69.90	1	5,302	0.02%
2019/02/20	21	70.10	1	69.60	69.40	20	5,246	0.38%
2019/02/19	1	70.40	2	70.15	70.60	-1	5,206	-0.02%
2019/02/18	3	69.40	74.3	69.02	69.60	-71.3	5,144	-1.39%
2019/02/15	1	65.80	3	65.13	66.80	-2	5,016	-0.04%
2019/02/14	46	65.32	1	64.70	65.20	45	4,913	0.92%
2019/02/13	3	65.30	3	64.50	64.20	0	4,874	0.00%
2019/02/12	9.3	65.32	2	65.00	65.00	7.3	4,821	0.15%
2019/02/11	16	64.91	57	64.19	65.50	-41	4,776	-0.86%
2019/01/30	4	60.48	13	60.39	61.00	-9	4,652	-0.19%
2019/01/29	44	58.43	1	58.30	58.20	43	4,489	0.96%
2019/01/28	6	58.40	1	58.10	58.10	5	4,577	0.11%
2019/01/25	0	0.00	1	57.00	57.50	-1	4,689	-0.02%
2019/01/24	16	57.04	0	0.00	57.10	16	4,746	0.34%
2019/01/23	4	57.70	3	57.30	57.70	1	4,748	0.02%
2019/01/22	22	57.80	1	58.70	57.60	21	4,736	0.44%
2019/01/21	20	58.56	12	58.35	58.90	8	4,698	0.17%
2019/01/18	3	57.70	8	57.35	57.30	-5	4,629	-0.11%
2019/01/17	13	57.38	17	57.66	56.80	-4	4,596	-0.09%
2019/01/16	18	58.76	6	58.47	59.20	12	4,485	0.27%
2019/01/15	5	54.62	5	54.40	54.30	0	4,288	0.00%
2019/01/11	1	54.30	1	53.60	53.60	0	4,275	0.00%
2019/01/10	5	53.96	0	0.00	53.60	5	4,281	0.12%
2019/01/09	0	0.00	2	53.30	53.30	-2	4,311	-0.05%
2019/01/08	2	52.75	1	52.80	53.00	1	4,316	0.02%
2019/01/07	6	52.08	1	53.20	52.50	5	4,339	0.12%
2019/01/04	8	50.83	5	49.85	50.90	3	4,312	0.07%
2019/01/03	2	50.60	0	0.00	50.30	2	4,344	0.05%
2019/01/02	50	52.92	40	51.78	51.70	10	4,356	0.23%
2018/12/25	1	49.00	0	0.00	48.60	1	4,357	0.02%
2018/12/24	0	0.00	16	48.95	49.70	-16	4,344	-0.37%
2018/12/21	27	49.23	0	0.00	48.95	27	4,360	0.62%
2018/12/20	0	0.00	1	48.90	49.20	-1	4,354	-0.02%
2018/12/18	1	50.30	2	50.20	50.40	-1	4,274	-0.02%
2018/12/17	0	0.00	1	52.90	52.30	-1	4,222	-0.02%
2018/12/14	0	0.00	1	52.30	53.30	-1	4,258	-0.02%
2018/12/13	1	52.90	0	0.00	52.50	1	4,236	0.02%
2018/12/12	1	53.30	4	53.58	53.80	-3	4,180	-0.07%
2018/12/11	6	53.30	10	52.66	53.20	-4	4,060	-0.10%
2018/12/10	3	50.10	10	49.69	50.00	-7	3,929	-0.18%
2018/12/07	9	49.41	4	49.40	49.40	5	3,888	0.13%
2018/12/06	9	50.14	3	49.30	48.35	6	3,858	0.16%
2018/12/05	6	53.43	5	54.44	53.50	1	3,781	0.03%
2018/12/04	9	55.06	6	55.57	55.00	3	3,744	0.08%
2018/12/03	4	52.70	22	52.88	53.40	-18	3,482	-0.52%
2018/11/30	4	47.75	1	48.50	48.60	3	3,466	0.09%
2018/11/29	15	48.00	1	48.85	48.00	14	3,443	0.41%
2018/11/28	2	46.58	16	47.19	47.25	-14	3,347	-0.42%
2018/11/27	6	46.82	14	47.03	47.15	-8	3,276	-0.24%
2018/11/26	1	44.95	2	44.18	45.00	-1	3,144	-0.03%
2018/11/23	0	0.00	4	42.65	42.25	-4	3,107	-0.13%
2018/11/22	6	44.39	0	0.00	43.15	6	3,086	0.19%
2018/11/21	6	41.96	0	0.00	42.65	6	3,030	0.20%
2018/11/20	5	43.00	0	0.00	43.05	5	3,028	0.17%
2018/11/19	0	0.00	1	44.35	44.00	-1	3,069	-0.03%
2018/11/15	1	43.50	0	0.00	44.30	1	3,057	0.03%
2018/11/14	1	45.15	0	0.00	44.35	1	3,035	0.03%
2018/11/13	0	0.00	1	43.70	45.40	-1	3,031	-0.03%
2018/11/12	1	45.00	0	0.00	44.95	1	3,031	0.03%
2018/11/09	1	45.80	0	0.00	45.80	1	3,026	0.03%
2018/11/07	9	46.03	9	46.13	47.10	0	2,998	0.00%
2018/11/06	29	46.38	29	45.88	45.55	0	3,001	0.00%
2018/11/05	4	49.53	9	47.93	47.30	-5	2,955	-0.17%
2018/11/02	8	45.44	7	47.01	46.00	1	2,851	0.04%
2018/11/01	24	42.74	24	43.39	43.20	0	2,695	0.00%
2018/10/30	2	36.85	2	36.25	37.30	0	2,699	0.00%
2018/10/26	1	38.00	0	0.00	37.90	1	2,722	0.04%
2018/10/25	1	38.00	0	0.00	38.20	1	2,738	0.04%
2018/10/23	1	40.65	0	0.00	40.80	1	2,682	0.04%
2018/10/19	1	39.85	3	41.20	40.40	-2	2,662	-0.08%
2018/10/18	3	42.25	1	42.25	41.85	2	2,626	0.08%
2018/10/17	1	41.25	40	41.55	41.80	-39	2,590	-1.51%
2018/10/16	1	41.70	0	0.00	41.30	1	2,532	0.04%
2018/10/11	6	42.88	0	0.00	42.75	6	2,388	0.25%
2018/10/09	10	47.72	0	0.00	47.50	10	2,318	0.43%
2018/10/08	1	48.80	0	0.00	48.90	1	2,290	0.04%
2018/09/26	1	60.30	0	0.00	59.80	1	2,505	0.04%
2018/09/20	1	60.00	0	0.00	60.70	1	2,522	0.04%
2018/09/19	1	61.70	0	0.00	62.20	1	2,471	0.04%
2018/09/18	0	0.00	3	61.30	60.50	-3	2,497	-0.12%
2018/09/12	3	60.27	0	0.00	59.70	3	2,605	0.12%
2018/09/05	0	0.00	1	67.40	68.00	-1	2,653	-0.04%
2018/09/04	1	69.00	1	68.70	68.80	0	2,645	0.00%
2018/09/03	1	67.30	0	0.00	67.20	1	2,687	0.04%
2018/08/28	0	0.00	2	67.40	67.40	-2	3,205	-0.06%
2018/08/27	2	66.80	0	0.00	67.00	2	3,366	0.06%
2018/08/20	3	67.53	0	0.00	67.00	3	3,542	0.08%
2018/08/16	2	68.30	0	0.00	68.80	2	3,530	0.06%
2018/08/15	0	0.00	2	68.25	68.20	-2	3,538	-0.06%
2018/08/13	3	68.80	0	0.00	69.50	3	3,550	0.08%
2018/08/10	0	0.00	1	71.60	71.50	-1	3,523	-0.03%
2018/08/07	2	70.60	0	0.00	71.00	2	3,490	0.06%
2018/08/06	3	72.27	1	75.80	72.20	2	3,469	0.06%
2018/08/03	0	0.00	2	75.05	76.00	-2	3,393	-0.06%
2018/08/02	1	75.50	2	75.80	73.30	-1	3,375	-0.03%
2018/08/01	3	73.90	1	74.00	74.20	2	3,346	0.06%
2018/07/31	0	0.00	1	71.60	72.00	-1	3,331	-0.03%
2018/07/23	0	0.00	1	70.20	70.50	-1	3,403	-0.03%
2018/07/19	0	0.00	2	71.30	71.30	-2	3,465	-0.06%
2018/07/18	0	0.00	2	72.35	72.20	-2	3,649	-0.05%
2018/07/16	10	71.70	11	71.31	71.30	-1	3,682	-0.03%
2018/07/13	1	73.10	1	72.60	72.00	0	3,678	0.00%
2018/07/11	14	74.51	12	74.07	73.90	2	3,701	0.05%
2018/07/09	1	73.20	4	74.53	74.40	-3	3,627	-0.08%
2018/07/05	3	74.93	6	75.55	73.80	-3	3,524	-0.09%
2018/07/03	1	71.70	0	0.00	70.50	1	3,322	0.03%
2018/06/28	1	70.30	1	69.60	69.90	0	3,303	0.00%
2018/06/27	2	68.60	1	68.90	68.90	1	3,330	0.03%
2018/06/25	2	67.40	0	0.00	67.00	2	3,319	0.06%
2018/06/20	1	69.20	2	68.55	69.00	-1	3,296	-0.03%
2018/06/19	1	68.90	1	69.40	68.80	0	3,317	0.00%
2018/06/15	1	71.50	0	0.00	70.80	1	3,321	0.03%
2018/06/13	0	0.00	7	72.43	72.40	-7	3,364	-0.21%
2018/06/12	0	0.00	1	72.70	72.00	-1	3,403	-0.03%
2018/06/11	3	71.40	3	72.43	72.40	0	3,464	0.00%
2018/06/08	5	70.36	1	70.80	71.00	4	3,418	0.12%
2018/06/07	4	71.28	7	73.34	71.70	-3	3,482	-0.09%
2018/06/06	6	73.87	9	74.20	73.80	-3	3,442	-0.09%
2018/06/05	16	72.72	7	74.03	71.20	9	3,301	0.27%
2018/06/04	2	69.10	1	70.00	70.80	1	3,032	0.03%
2018/05/25	2	62.80	2	63.30	63.30	0	3,014	0.00%
2018/05/24	1	62.50	0	0.00	62.50	1	3,333	0.03%
2018/05/22	3	63.30	2	63.25	62.40	1	3,396	0.03%
2018/05/21	1	63.00	0	0.00	63.60	1	3,516	0.03%
2018/05/18	2	63.30	3	63.30	63.40	-1	3,607	-0.03%
2018/05/16	1	64.80	0	0.00	64.50	1	3,738	0.03%
2018/05/15	1	66.50	0	0.00	65.60	1	3,788	0.03%
2018/04/30	5	66.24	5	66.04	66.50	0	3,715	0.00%
2018/04/26	0	0.00	1	65.20	63.00	-1	3,669	-0.03%
2018/04/25	2	63.15	0	0.00	65.00	2	3,659	0.05%
2018/04/24	18	59.26	45	60.39	62.90	-27	3,639	-0.74%
2018/04/23	76	65.90	48	62.01	62.00	28	3,467	0.81%
2018/04/20	1	68.20	0	0.00	68.50	1	3,387	0.03%
2018/04/19	1	67.90	0	0.00	68.00	1	3,398	0.03%
2018/04/18	1	68.10	2	69.00	69.20	-1	3,461	-0.03%
2018/04/17	24	70.57	41	67.92	68.00	-17	3,436	-0.49%
2018/04/16	20	72.15	20	72.20	72.40	0	3,400	0.00%
2018/04/13	10	72.40	51	73.62	72.80	-41	3,402	-1.20%
2018/04/12	2	72.35	0	0.00	72.50	2	3,403	0.06%
2018/04/11	10	71.40	0	0.00	71.20	10	3,392	0.29%
2018/04/09	17	71.86	15	69.50	69.50	2	3,476	0.06%
2018/04/03	2	71.40	10	71.00	71.40	-8	3,462	-0.23%
2018/04/02	10	71.70	0	0.00	70.00	10	3,484	0.29%
2018/03/29	20	67.50	16	68.60	68.60	4	3,408	0.12%
2018/03/28	53	68.79	20	67.40	67.40	33	3,386	0.97%
2018/03/27	11	70.47	0	0.00	70.20	11	3,352	0.33%
2018/03/26	10	69.10	10	70.50	70.70	0	3,344	0.00%
2018/03/23	11	68.77	10	71.00	70.20	1	3,332	0.03%
2018/03/22	10	74.10	2	71.70	71.90	8	3,307	0.24%
2018/03/21	0	0.00	26	74.02	76.00	-26	3,250	-0.80%
2018/03/20	1	73.00	0	0.00	73.00	1	3,194	0.03%
2018/03/19	12	74.33	10	73.00	74.50	2	3,142	0.06%
2018/03/16	11	72.05	0	0.00	70.50	11	3,065	0.36%
2018/03/15	11	68.46	11	69.93	70.70	0	3,000	0.00%
2018/03/14	36	71.92	2	71.95	71.50	34	2,949	1.15%
2018/03/13	11	73.86	28	73.89	72.40	-17	2,925	-0.58%
2018/03/12	0	0.00	3	73.63	71.70	-3	2,784	-0.11%
2018/03/09	1	71.60	0	71.20	71.50	1	2,745	0.04%
2018/03/08	11	72.12	0	0.00	71.20	11	2,753	0.40%
2018/03/07	10	72.60	0	71.90	72.00	10	2,744	0.36%
2018/03/06	10	72.50	32	73.69	74.00	-22	2,742	-0.80%
2018/03/05	10	73.80	1	74.30	73.30	9	2,723	0.33%
2018/03/02	11	75.00	0	0.00	74.40	11	2,746	0.40%
2018/03/01	3	76.23	0.1	74.80	74.80	2.9	2,766	0.10%
2018/02/27	20	76.76	11	76.50	76.50	9	2,592	0.35%
2018/02/26	13	76.62	92	77.68	77.80	-79	2,536	-3.11%
2018/02/23	10	71.10	11	70.96	70.80	-1	2,217	-0.05%
2018/02/22	12	71.23	12	71.50	71.50	0	2,170	0.00%
2018/02/21	1	71.80	2	72.40	72.10	-1	2,135	-0.05%
2018/02/12	2	70.15	2	70.20	69.70	0	2,006	0.00%
2018/02/09	11	66.85	10	68.20	67.40	1	1,910	0.05%
2018/02/08	1	66.60	4	66.95	67.50	-3	1,830	-0.16%
2018/02/06	10	62.30	11	63.00	63.10	-1	1,717	-0.06%
2018/02/05	10	61.90	10	62.70	63.10	0	1,705	0.00%
2018/01/31	11	62.05	10	62.20	62.20	1	1,734	0.06%
2018/01/30	10	64.10	10	62.90	62.90	0	1,687	0.00%
2018/01/26	7	63.40	7	63.10	63.10	0	1,697	0.00%
2018/01/25	1	64.20	1	63.50	64.00	0	1,738	0.00%
2018/01/24	1	63.20	1	63.50	63.20	0	1,764	0.00%
2018/01/23	10	64.79	10	64.40	64.30	0	1,759	0.00%
2018/01/19	25	64.79	22	64.24	64.10	3	1,829	0.16%
2018/01/18	10	66.70	10	66.00	66.00	0	1,834	0.00%
2018/01/17	20	67.70	10	66.80	66.80	10	1,856	0.54%
2018/01/16	1	66.90	11	68.27	68.40	-10	1,850	-0.54%
2018/01/15	4	67.10	0	0.00	67.10	4	1,883	0.21%
2018/01/10	1	64.10	0	0.00	64.20	1	1,851	0.05%
2018/01/08	0	0.00	10	68.20	67.80	-10	2,002	-0.50%
2018/01/05	10	67.88	10	67.60	67.60	0	2,009	0.00%
2018/01/04	10	68.70	6	68.95	68.50	4	2,043	0.20%
2018/01/03	1	67.90	0	0.00	66.50	1	2,122	0.05%
2018/01/02	10	64.60	10	65.80	65.80	0	2,198	0.00%