立積 (4968)-國泰-松江券商分點個股進出

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

立積

(4968)

可現股當沖

股價
172.5
漲跌
▲7.5
漲幅
+4.55%
成交量
2,854張
產業
上市半導體類股
753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

立積 (4968)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/26	3.1	172.52	5	173.40	172.50	-2	5,262	-0.04%
2024/04/25	2	166.00	0	0.00	165.00	2	5,235	0.04%
2024/04/23	6	163.00	0	0.00	163.50	6	5,269	0.11%
2024/04/22	0.2	164.50	0	0.00	162.50	0.2	5,270	0.00%
2024/04/19	1.3	170.89	0	0.00	169.00	1.3	5,275	0.03%
2024/04/18	10	171.77	3	173.67	175.50	7	5,266	0.13%
2024/04/17	3.1	173.03	0	0.00	173.00	3.1	5,252	0.06%
2024/04/16	2.6	175.69	0	0.00	173.50	2.6	5,240	0.05%
2024/04/15	0.2	183.55	0	0.00	182.00	0.2	5,234	0.00%
2024/04/12	1.1	190.09	1	189.50	187.00	0.1	5,289	0.00%
2024/04/10	0.1	187.46	3.1	192.12	192.00	-3	5,358	-0.06%
2024/04/09	1.5	183.25	1	182.50	185.00	0.5	5,387	0.01%
2024/04/08	4.8	192.17	1	191.00	186.50	3.8	5,378	0.07%
2024/04/03	1	203.00	1	205.00	205.00	0	5,298	0.00%
2024/04/02	1	207.00	0	0.00	206.50	1	5,326	0.02%
2024/04/01	1	215.00	4	211.13	211.00	-3	5,467	-0.05%
2024/03/29	0	0.00	2	207.00	205.50	-2	5,474	-0.04%
2024/03/28	1	208.98	5	207.80	204.50	-4	5,518	-0.07%
2024/03/27	1.1	215.41	12	216.63	214.00	-10.9	5,602	-0.19%
2024/03/26	7	219.57	1	224.00	216.00	6	5,849	0.10%
2024/03/25	14.1	226.84	1	228.50	222.00	13.1	6,005	0.22%
2024/03/22	1.2	219.09	3.5	224.00	225.00	-2.3	6,016	-0.04%
2024/03/21	1	217.00	3.2	215.75	219.00	-2.2	6,006	-0.04%
2024/03/20	5.3	217.65	2	214.50	215.50	3.3	6,018	0.05%
2024/03/19	3.1	224.65	0.2	226.87	223.00	2.8	5,994	0.05%
2024/03/18	2	228.01	3	228.33	230.00	-1	5,978	-0.02%
2024/03/15	2.2	224.51	2	225.50	223.00	0.2	6,030	0.00%
2024/03/14	2	221.03	1	223.00	222.50	1	6,039	0.02%
2024/03/13	2.2	229.59	2.1	229.33	229.00	0.1	6,024	0.00%
2024/03/12	8.1	232.56	13	233.15	235.50	-4.9	5,997	-0.08%
2024/03/11	8	225.06	5.3	223.69	223.00	2.7	5,931	0.05%
2024/03/08	36.3	236.52	31.1	230.62	224.50	5.2	5,921	0.09%
2024/03/07	18.4	238.74	17.1	235.52	235.00	1.3	5,807	0.02%
2024/03/06	10.5	236.35	11.1	234.73	234.00	-0.6	5,830	-0.01%
2024/03/05	11.6	223.96	12.4	224.30	227.00	-0.8	5,712	-0.01%
2024/03/04	37.2	232.89	22	227.05	223.50	15.2	5,662	0.27%
2024/03/01	17.2	241.68	10.6	243.57	248.00	6.5	5,407	0.12%
2024/02/29	4	226.63	5.1	225.90	225.50	-1.1	5,275	-0.02%
2024/02/27	2.7	217.93	4.2	218.60	221.00	-1.5	5,326	-0.03%
2024/02/26	0.5	220.89	1	220.50	222.00	-0.6	5,391	-0.01%
2024/02/23	13.4	224.49	14.1	225.47	223.50	-0.8	5,379	-0.01%
2024/02/22	11.3	230.05	15	231.63	226.00	-3.8	5,334	-0.07%
2024/02/21	13.5	228.43	16.7	227.88	230.00	-3.2	5,268	-0.06%
2024/02/20	2	220.25	1.9	216.88	222.00	0.1	5,102	0.00%
2024/02/19	16.4	222.77	16.3	221.11	222.00	0.2	4,983	0.00%
2024/02/16	13	209.81	18	216.56	218.00	-5	4,747	-0.11%
2024/02/15	4.8	192.76	51.2	192.09	198.50	-46.3	4,587	-1.01%
2024/02/05	17.2	181.60	5.2	182.02	180.50	12.1	4,454	0.27%
2024/02/02	3	183.83	21.2	187.15	188.00	-18.2	4,347	-0.42%
2024/02/01	1.2	178.97	0	176.50	176.00	1.1	4,161	0.03%
2024/01/31	5	177.50	6.7	175.86	179.00	-1.7	4,108	-0.04%
2024/01/30	9.9	170.19	4	171.13	171.00	5.9	4,033	0.15%
2024/01/29	30.6	179.91	19	181.84	175.50	11.6	3,982	0.29%
2024/01/26	3	176.17	9.4	177.47	176.00	-6.4	3,783	-0.17%
2024/01/25	1	168.50	1.2	168.58	168.50	-0.2	3,656	-0.01%
2024/01/24	3.3	174.42	3	175.50	171.50	0.2	3,664	0.01%
2024/01/23	3	172.50	3	173.17	173.00	0	3,649	0.00%
2024/01/22	3	162.33	9	167.89	172.00	-6	3,623	-0.17%
2024/01/19	0	0.00	1	160.00	161.00	-1	3,609	-0.03%
2024/01/18	5.3	161.56	0	0.00	160.00	5.3	3,614	0.15%
2024/01/17	5.1	161.94	0	0.00	163.50	5.1	3,621	0.14%
2024/01/16	2	167.00	0	0.00	166.50	2	3,605	0.06%
2024/01/15	0	0.00	2.3	169.70	169.00	-2.3	3,611	-0.06%
2024/01/12	0.1	166.50	1	165.50	164.50	-1	3,603	-0.03%
2024/01/11	0	0.00	1	167.50	168.00	-1	3,607	-0.03%
2024/01/10	4.4	165.53	2	165.75	165.50	2.4	3,605	0.07%
2024/01/08	4.4	170.22	4	171.50	168.50	0.4	3,635	0.01%
2024/01/05	0.1	165.00	0	0.00	166.00	0.1	3,610	0.00%
2024/01/04	7.1	166.52	3	168.17	164.00	4.1	3,627	0.11%
2024/01/03	14.1	173.06	11.2	172.61	171.00	2.9	3,602	0.08%
2024/01/02	1	181.00	0	0.00	182.00	1	3,536	0.03%
2023/12/29	0.3	185.88	1	184.99	184.00	-0.8	3,510	-0.02%
2023/12/28	0	0.00	5	187.40	186.00	-5	3,481	-0.14%
2023/12/27	9.2	188.28	7.1	187.51	190.00	2.1	3,454	0.06%
2023/12/26	5	189.70	11.2	189.38	191.00	-6.2	3,299	-0.19%
2023/12/25	3.1	189.65	5.2	188.47	189.00	-2.1	3,261	-0.06%
2023/12/22	22.1	189.40	14	188.54	189.00	8.1	3,204	0.25%
2023/12/21	47.2	184.23	46.4	183.91	187.00	0.8	3,084	0.03%
2023/12/20	23.2	175.75	41.4	176.74	180.00	-18.2	2,826	-0.64%
2023/12/19	3.2	166.00	1	169.00	164.00	2.2	2,678	0.08%
2023/12/18	5.1	169.12	0	169.50	168.50	5.1	2,651	0.19%
2023/12/15	2.1	172.48	1	174.00	172.00	1.1	2,633	0.04%
2023/12/14	13.2	167.96	2	169.00	170.00	11.2	2,593	0.43%
2023/12/13	0	0.00	12	168.67	168.50	-12	2,560	-0.47%
2023/12/12	12.1	172.06	16	170.41	168.00	-3.9	2,549	-0.15%
2023/12/11	6	168.83	3	170.33	168.50	3	2,474	0.12%
2023/12/08	2.1	168.98	3	170.67	169.00	-0.9	2,438	-0.04%
2023/12/07	0.1	170.00	3	166.50	166.00	-2.9	2,409	-0.12%
2023/12/06	5.2	171.00	3	171.32	169.50	2.1	2,376	0.09%
2023/12/05	21	169.43	6.2	170.60	169.50	14.9	2,351	0.63%
2023/12/04	7	172.64	24.2	173.09	172.00	-17.1	2,310	-0.74%
2023/12/01	5.1	167.58	11.2	168.39	167.50	-6.1	2,252	-0.27%
2023/11/30	7	161.86	7	163.36	162.50	0	2,142	0.00%
2023/11/29	4	166.63	3	165.65	167.00	1	2,094	0.05%
2023/11/28	2.1	162.02	6	163.33	165.00	-3.9	2,040	-0.19%
2023/11/27	4	157.00	7.1	159.97	157.50	-3.1	1,943	-0.16%
2023/11/24	13.2	159.29	17	158.82	159.50	-3.9	1,876	-0.21%
2023/11/22	0	0.00	10.1	146.85	148.00	-10.1	1,626	-0.62%
2023/11/21	4	146.61	5.4	145.76	145.00	-1.4	1,605	-0.08%
2023/11/20	10.4	143.38	8.5	144.88	142.50	1.9	1,567	0.12%
2023/11/17	0	136.00	2	138.00	137.50	-2	1,504	-0.13%
2023/11/16	0	0.00	2	134.50	134.50	-2	1,492	-0.13%
2023/11/15	0	0.00	5	136.90	136.00	-5	1,496	-0.33%
2023/11/14	0.1	134.00	0	0.00	135.00	0.1	1,485	0.00%
2023/11/13	3.3	136.92	2	135.00	134.00	1.3	1,499	0.09%
2023/11/10	3	131.83	3	133.33	132.00	0	1,467	0.00%
2023/11/09	2	133.25	0.1	133.50	133.00	2	1,475	0.13%
2023/11/08	3	135.67	1	135.93	135.00	2	1,480	0.14%
2023/11/07	2.1	132.26	4	133.12	132.00	-2	1,480	-0.13%
2023/11/06	5	127.00	7	126.57	128.00	-2	1,461	-0.14%
2023/11/03	2.1	121.27	2	121.75	122.00	0.1	1,439	0.00%
2023/11/01	1	118.50	6	118.33	118.50	-5	1,475	-0.34%
2023/10/31	11	119.18	24	116.75	115.00	-13	1,474	-0.88%
2023/10/30	5	120.90	0	0.00	120.50	5	1,478	0.34%
2023/10/27	13	120.73	3	120.67	120.50	10	1,486	0.67%
2023/10/26	1	123.00	3	124.99	121.00	-2	1,480	-0.14%
2023/10/25	1	126.51	1	128.00	127.00	0	1,510	0.00%
2023/10/24	1	126.00	0	0.00	125.50	1	1,544	0.06%
2023/10/20	4	130.00	2.3	130.22	129.50	1.7	1,602	0.11%
2023/10/19	2.2	130.41	1	132.00	129.50	1.2	1,631	0.07%
2023/10/18	4	131.63	0.5	132.00	131.00	3.5	1,654	0.21%
2023/10/17	6.1	131.84	0	0.00	132.00	6.1	1,671	0.36%
2023/10/16	1	133.50	1	136.50	134.00	0	1,706	0.00%
2023/10/13	4	138.50	3	139.67	137.50	1	1,718	0.06%
2023/10/12	6	140.50	20	139.08	142.00	-14	1,719	-0.81%
2023/10/11	9	138.94	9.5	138.03	135.00	-0.5	1,726	-0.03%
2023/10/06	3	142.67	0	0.00	145.50	3	1,766	0.17%
2023/10/05	5	146.60	5.1	148.19	147.00	-0.1	1,867	0.00%
2023/10/04	3	143.67	1	144.50	143.00	2	2,068	0.10%
2023/10/03	7	147.08	2.1	148.43	146.50	4.9	2,201	0.22%
2023/10/02	1	146.00	0	0.00	145.00	1	2,330	0.04%
2023/09/28	1	143.50	1	144.00	144.50	0	2,448	0.00%
2023/09/27	3	142.00	1	142.00	142.00	2	2,613	0.08%
2023/09/26	4	145.50	3	143.00	143.00	1	2,668	0.04%
2023/09/25	5	148.10	0	0.00	148.00	5	2,731	0.18%
2023/09/22	2.1	145.01	4	143.63	145.50	-1.9	2,784	-0.07%
2023/09/21	5	144.20	1	143.50	143.50	4	2,858	0.14%
2023/09/20	3	147.83	0.2	147.00	147.00	2.8	2,878	0.10%
2023/09/19	4	152.75	3	150.00	150.00	1	2,925	0.03%
2023/09/18	1	157.50	1	158.00	156.00	0	2,941	0.00%
2023/09/15	5	157.90	3	158.00	158.00	2	2,989	0.07%
2023/09/14	4.4	159.16	0	0.00	159.00	4.4	3,038	0.15%
2023/09/13	1	156.00	1	153.50	156.00	0	3,114	0.00%
2023/09/12	1	153.50	0	0.00	153.50	1	3,163	0.03%
2023/09/11	7	159.07	7.1	156.01	156.00	-0.1	3,258	0.00%
2023/09/08	3.3	161.54	1	163.00	162.00	2.3	3,342	0.07%
2023/09/07	3	160.17	5	161.30	160.00	-2	3,545	-0.06%
2023/09/06	4	160.50	6	157.25	160.50	-2	3,892	-0.05%
2023/09/05	4	161.50	2	161.50	161.50	2	4,053	0.05%
2023/09/04	4	156.13	2	155.75	157.00	2	4,157	0.05%
2023/09/01	4	155.75	2	156.00	155.50	2	4,221	0.05%
2023/08/31	1.2	153.75	2.6	153.39	155.50	-1.4	4,289	-0.03%
2023/08/30	2	151.50	0	0.00	151.00	2	4,327	0.05%
2023/08/29	0	0.00	2	149.75	150.00	-2	4,484	-0.04%
2023/08/28	1	147.50	0	0.00	146.50	1	4,559	0.02%
2023/08/25	0	0.00	1	146.50	146.50	-1	4,685	-0.02%
2023/08/24	3	144.83	2	145.00	144.50	1	4,842	0.02%
2023/08/18	2	149.25	4	148.25	147.50	-2	5,123	-0.04%
2023/08/17	5	149.50	2	151.50	151.00	3	5,153	0.06%
2023/08/16	2	146.00	1	146.00	148.50	1	5,175	0.02%
2023/08/14	5	148.30	11	147.86	147.50	-6	5,382	-0.11%
2023/08/11	1	151.00	1	151.00	152.00	0	5,447	0.00%
2023/08/10	18	160.39	19	156.32	155.00	-1	5,494	-0.02%
2023/08/09	4	159.63	4	160.25	159.50	0	5,560	0.00%
2023/08/08	3	166.33	2	165.00	162.50	1	5,626	0.02%
2023/08/07	1	162.00	1	162.50	162.50	0	5,738	0.00%
2023/08/04	12	159.21	4	157.75	163.00	8	5,905	0.14%
2023/08/02	6	160.00	4	159.63	157.50	2	6,067	0.03%
2023/07/31	4	164.63	15	167.53	161.00	-11	6,335	-0.17%
2023/07/28	17	165.53	4	164.88	166.50	13	6,543	0.20%
2023/07/27	3	160.67	6	162.58	164.00	-3	6,932	-0.04%
2023/07/26	9.1	159.03	4	160.75	157.00	5.1	7,101	0.07%
2023/07/25	3	163.83	5	164.10	165.00	-2	7,402	-0.03%
2023/07/24	5.1	161.72	3	162.33	163.00	2.1	7,605	0.03%
2023/07/21	10	165.75	5	167.00	167.50	5	7,798	0.06%
2023/07/20	6.1	169.10	5.6	169.45	169.50	0.5	8,084	0.01%
2023/07/19	9	171.17	1	173.50	171.50	8	8,296	0.10%
2023/07/18	7.6	173.11	6	174.75	172.00	1.6	8,703	0.02%
2023/07/17	7	177.14	1.1	177.82	176.50	5.9	8,842	0.07%
2023/07/14	7.2	178.79	9	180.17	177.00	-1.8	8,947	-0.02%
2023/07/13	21	181.40	27	182.11	178.50	-6	9,155	-0.07%
2023/07/12	33.2	186.62	18.1	186.24	182.50	15.1	9,582	0.16%
2023/07/11	39.5	192.60	50.1	193.80	192.00	-10.5	9,750	-0.11%
2023/07/10	17	187.56	24	186.79	186.00	-7	9,716	-0.07%
2023/07/07	15.1	179.57	13	178.97	181.00	2.1	9,930	0.02%
2023/07/06	15.2	183.99	15.3	185.17	186.00	-0.1	10,098	0.00%
2023/07/05	10.4	183.13	9	183.11	182.00	1.4	10,435	0.01%
2023/07/04	4	177.25	14.5	177.29	178.00	-10.5	10,587	-0.10%
2023/07/03	21	177.83	19	181.24	175.00	2	10,700	0.02%
2023/06/30	1.1	175.85	5	175.10	177.00	-3.9	10,678	-0.04%
2023/06/29	11.1	173.03	10	173.95	172.00	1.1	10,648	0.01%
2023/06/28	5	172.70	5	171.60	170.50	0	10,581	0.00%
2023/06/27	8.2	173.17	4	173.67	171.50	4.2	10,597	0.04%
2023/06/26	3.2	173.64	1	173.09	174.50	2.2	10,547	0.02%
2023/06/21	5.1	175.40	30	174.97	175.00	-24.9	10,541	-0.24%
2023/06/20	34.2	180.98	3	176.33	176.00	31.2	10,498	0.30%
2023/06/19	11	179.45	32	180.83	181.00	-21	10,452	-0.20%
2023/06/16	5.3	184.92	3.1	185.64	184.00	2.2	10,375	0.02%
2023/06/15	11.2	186.33	12.1	186.25	184.50	-0.8	10,331	-0.01%
2023/06/14	19.1	184.89	10	184.20	186.50	9.1	10,236	0.09%
2023/06/13	48.7	186.84	21	185.95	183.00	27.6	10,153	0.27%
2023/06/12	25.2	192.58	36	192.13	191.00	-10.9	9,945	-0.11%
2023/06/09	20.8	178.69	23.3	180.60	180.50	-2.5	9,598	-0.03%
2023/06/08	5.5	175.89	9	174.94	175.50	-3.6	9,416	-0.04%
2023/06/07	15	169.97	5	169.50	171.00	10	9,315	0.11%
2023/06/06	7.9	166.03	18	165.22	164.50	-10.2	9,266	-0.11%
2023/06/05	11	174.00	9	171.50	170.50	2	9,210	0.02%
2023/06/02	11.1	179.02	13	179.69	174.00	-1.9	9,240	-0.02%
2023/06/01	3	175.50	7	175.57	178.00	-4	9,102	-0.04%
2023/05/31	18	174.17	14	176.96	174.00	4	9,047	0.04%
2023/05/30	5.4	174.50	3	174.33	174.50	2.4	8,946	0.03%
2023/05/29	14	167.43	15	164.25	170.00	-1	8,829	-0.01%
2023/05/26	3	166.47	3	164.67	161.00	0	8,912	0.00%
2023/05/25	0.1	168.00	6	167.50	167.00	-5.9	8,939	-0.07%
2023/05/24	8.1	171.00	29	170.79	168.00	-20.9	8,972	-0.23%
2023/05/23	8	170.06	3	170.33	169.00	5	9,168	0.05%
2023/05/22	0	0.00	1	170.50	171.50	-1	9,301	-0.01%
2023/05/19	12	169.25	1	168.51	169.00	11	9,282	0.12%
2023/05/18	16	172.72	15.1	171.84	172.00	0.9	9,219	0.01%
2023/05/17	11.1	165.23	2	166.00	166.50	9.1	9,089	0.10%
2023/05/16	6	163.58	15	163.03	160.50	-9	9,026	-0.10%
2023/05/15	15	164.03	28	163.59	163.00	-13	8,991	-0.14%
2023/05/12	7	170.14	5	169.50	172.00	2	8,994	0.02%
2023/05/11	15	171.00	22	170.89	168.50	-7	9,073	-0.08%
2023/05/10	74	176.60	77	174.01	174.50	-3	8,986	-0.03%
2023/05/09	17	170.47	21.1	170.64	175.00	-4.1	8,819	-0.05%
2023/05/08	7	174.79	6.6	174.37	173.50	0.4	8,661	0.00%
2023/05/05	36.1	172.43	28	173.14	171.00	8.1	8,602	0.09%
2023/05/04	65	171.68	62	170.45	169.00	3	8,483	0.04%
2023/05/03	140	184.74	140	181.57	177.00	0	8,314	0.00%	大買/大賣/
2023/05/02	7	182.14	8	183.87	187.50	-1	7,956	-0.01%
2023/04/28	76	169.72	50	168.15	170.50	26	7,796	0.33%
2023/04/27	46	160.13	47.4	159.48	158.00	-1.4	7,464	-0.02%
2023/04/26	54	163.06	51	163.37	167.00	3	7,261	0.04%
2023/04/25	25.2	172.22	25.3	169.68	169.00	-0.1	7,084	0.00%
2023/04/24	30	180.35	33	180.56	179.00	-3	6,806	-0.04%
2023/04/21	33.1	178.03	61	181.94	177.50	-27.9	6,606	-0.42%
2023/04/20	55.1	174.66	60.2	175.58	172.50	-5	6,320	-0.08%
2023/04/19	15.4	179.27	15	181.03	182.50	0.4	6,241	0.01%
2023/04/18	43	181.41	55.8	181.14	179.00	-12.8	6,223	-0.21%
2023/04/17	107.7	179.81	80.1	179.96	179.50	27.6	6,223	0.44%	大買/
2023/04/14	58.1	165.44	97	162.15	171.00	-38.9	5,844	-0.67%
2023/04/13	81	164.28	125	163.29	163.00	-44	5,569	-0.79%	大賣/
2023/04/12	82	167.89	82.1	166.80	165.00	-0.1	5,449	0.00%
2023/04/11	17	155.74	19	160.87	165.00	-2	5,282	-0.04%
2023/04/10	114	150.11	22	151.48	150.00	92	5,191	1.77%	大買/
2023/04/07	48	144.83	23	144.74	147.50	25	4,778	0.52%
2023/04/06	5	132.10	13	132.31	134.50	-8	4,473	-0.18%
2023/03/31	0.1	125.95	0	0.00	125.50	0.1	4,315	0.00%
2023/03/29	1	122.94	0	120.00	121.00	1	4,263	0.02%
2023/03/28	7.1	124.04	0	0.00	122.00	7.1	4,247	0.17%
2023/03/27	1	127.50	2	127.00	127.00	-1	4,215	-0.02%
2023/03/24	4.1	131.33	5	131.50	129.00	-0.9	4,236	-0.02%
2023/03/23	0.1	128.50	0	0.00	128.00	0.1	4,220	0.00%
2023/03/22	0.1	129.00	1	130.00	129.00	-0.9	4,233	-0.02%
2023/03/21	0	129.01	0	0.00	128.00	0	4,245	0.00%
2023/03/20	0.1	129.50	0	0.00	129.50	0.1	4,251	0.00%
2023/03/17	0	127.50	0	0.00	129.50	0	4,261	0.00%
2023/03/16	12	126.67	0	0.00	125.00	12	4,274	0.28%
2023/03/15	1	129.00	0	0.00	126.50	1	4,298	0.02%
2023/03/14	12	127.67	0	0.00	126.50	12	4,323	0.28%
2023/03/13	7	126.50	3	124.50	129.00	4	4,349	0.09%
2023/03/10	5	131.10	0	130.00	129.00	5	4,432	0.11%
2023/03/09	1	133.50	1	135.50	133.00	0	4,469	0.00%
2023/03/08	4	134.75	1	134.00	135.50	3	4,519	0.07%
2023/03/07	9	135.83	2	135.25	134.50	7	4,634	0.15%
2023/03/06	5	133.20	0	0.00	132.50	5	4,662	0.11%
2023/03/03	4	131.00	4	133.00	131.00	0	4,830	0.00%
2023/03/02	5	132.20	1	131.00	131.50	4	5,015	0.08%
2023/03/01	0	131.50	0	0.00	130.50	0	5,130	0.00%
2023/02/24	5.2	133.48	7	135.86	132.50	-1.8	5,129	-0.03%
2023/02/23	0	0.00	7	142.79	141.00	-7	5,029	-0.14%
2023/02/22	11	137.50	1	141.00	135.50	10	4,944	0.20%
2023/02/21	4	141.25	15	143.17	141.50	-11	4,913	-0.22%
2023/02/20	12	137.13	19	139.61	140.50	-7	4,701	-0.15%
2023/02/17	3.3	127.03	0	0.00	128.00	3.3	4,736	0.07%
2023/02/16	1	129.00	0	0.00	129.00	1	4,898	0.02%
2023/02/15	3	126.83	4	128.00	126.50	-1	4,976	-0.02%
2023/02/14	21	127.50	20	127.50	127.50	1	5,000	0.02%
2023/02/13	3	128.33	1	129.00	126.00	2	5,051	0.04%
2023/02/10	5	134.30	3	133.67	131.50	2	5,104	0.04%
2023/02/09	6	137.67	3	140.14	138.00	3	5,072	0.06%
2023/02/08	1.1	132.58	1.1	134.37	135.00	0	5,066	0.00%
2023/02/07	0.1	131.50	0	0.00	130.50	0.1	5,063	0.00%
2023/02/03	13	131.50	13	132.35	130.50	0	5,172	0.00%
2023/02/02	15	135.73	1	135.52	135.50	14	5,197	0.27%
2023/02/01	0	0.00	2	130.50	136.00	-2	5,211	-0.04%
2023/01/31	12.1	129.87	39	132.83	130.50	-26.9	5,186	-0.52%
2023/01/30	0	0.00	7	129.93	129.50	-7	5,131	-0.14%
2023/01/17	3	125.33	0	0.00	124.50	3	5,100	0.06%
2023/01/16	2	127.25	6	127.17	128.00	-4	5,105	-0.08%
2023/01/13	35	125.54	34	125.96	125.00	1	5,083	0.02%
2023/01/12	14	130.29	6	129.75	127.50	8	5,045	0.16%
2023/01/11	21	128.95	23	128.30	129.00	-2	5,006	-0.04%
2023/01/10	16	130.47	16	129.41	128.00	0	4,990	0.00%
2023/01/09	5	126.80	1	127.00	127.00	4	4,837	0.08%
2023/01/06	54	127.32	54	123.02	127.50	0	4,752	0.00%
2023/01/05	40	126.45	42.1	127.62	126.00	-2.1	4,648	-0.05%
2023/01/04	10	119.85	15	120.40	119.50	-5	4,406	-0.11%
2023/01/03	0	0.00	3	112.00	113.50	-3	4,278	-0.07%
2022/12/30	11	112.45	9	111.94	112.50	2	4,269	0.05%
2022/12/29	11	115.55	3	119.00	111.50	8	4,260	0.19%
2022/12/28	11.1	121.73	8	122.31	123.50	3.1	4,152	0.07%
2022/12/26	0	0.00	0	111.50	111.00	0	3,949	0.00%
2022/12/23	1	108.03	1	112.50	113.50	0	3,979	0.00%
2022/12/21	1	110.50	1	113.00	109.50	0	3,990	0.00%
2022/12/20	20	113.05	0	0.00	110.00	20	3,998	0.50%
2022/12/16	15	114.97	2	116.25	116.00	13	4,009	0.32%
2022/12/15	0	121.00	0	0.00	120.00	0	3,983	0.00%
2022/12/14	0	0.00	3	122.50	123.00	-3	3,985	-0.08%
2022/12/13	0	0.00	3	119.83	118.50	-3	3,964	-0.08%
2022/12/12	1	121.50	0	0.00	122.00	1	3,957	0.03%
2022/12/09	3	121.67	2	122.25	122.00	1	3,963	0.03%
2022/12/08	1	121.50	0	0.00	122.00	1	3,952	0.03%
2022/12/07	1	123.00	1	123.00	124.00	0	3,949	0.00%
2022/12/06	2	127.25	5	127.10	126.00	-3	3,931	-0.08%
2022/12/05	3	131.50	3	131.50	131.00	0	3,909	0.00%
2022/12/02	2	132.00	0	0.00	130.50	2	3,879	0.05%
2022/12/01	16	131.03	2	129.50	130.00	14	3,783	0.37%
2022/11/30	1	130.00	4	129.25	128.50	-3	3,733	-0.08%
2022/11/29	8	135.50	7	133.29	132.50	1	3,683	0.03%
2022/11/28	6	133.33	19	131.27	135.50	-13	3,547	-0.37%
2022/11/25	22.2	129.88	10	128.95	129.50	12.2	3,445	0.35%
2022/11/24	31	126.53	23.3	127.48	127.50	7.8	3,258	0.24%
2022/11/23	0.1	120.24	3	117.17	120.00	-3	3,051	-0.10%
2022/11/22	0	0.00	2	113.75	114.00	-2	2,914	-0.07%
2022/11/21	3	112.83	2	115.00	111.00	1	2,873	0.03%
2022/11/18	1	113.99	0.1	112.50	111.00	1	2,817	0.03%
2022/11/17	4	113.50	1	115.50	115.00	3	2,782	0.11%
2022/11/16	5	113.50	8	112.25	113.50	-3	2,741	-0.11%
2022/11/15	16	115.84	13	114.31	114.50	3	2,691	0.11%
2022/11/14	4.1	113.66	10	115.50	117.50	-6	2,501	-0.24%
2022/11/11	3	107.50	2	112.00	107.00	1	2,329	0.04%
2022/11/10	5	105.00	5	105.20	105.00	0	2,243	0.00%
2022/11/09	36	108.07	37	105.85	106.00	-1	2,234	-0.04%
2022/11/08	24	104.94	22.2	104.99	103.50	1.8	2,208	0.08%
2022/11/07	1	105.00	2	105.50	106.00	-1	2,136	-0.05%
2022/11/04	12	108.00	9	105.94	105.00	3	2,084	0.14%
2022/11/03	5	98.64	6	99.62	103.50	-1	1,955	-0.05%
2022/11/02	52	100.03	51	100.66	100.00	1	1,912	0.05%
2022/11/01	1	101.01	7	96.24	101.00	-6	1,866	-0.32%
2022/10/31	0	0.00	14	92.98	95.40	-14	1,793	-0.78%
2022/10/28	63.3	90.93	44	93.04	89.80	19.2	1,731	1.11%
2022/10/27	2	94.61	2	95.07	97.10	0	1,639	0.00%
2022/10/25	1	89.30	1	90.30	89.10	0	1,587	0.00%
2022/10/24	1	96.60	1	96.60	93.70	0	1,591	0.00%
2022/10/21	0	92.50	0	0.00	90.60	0	1,592	0.00%
2022/10/20	0	97.00	0	0.00	95.70	0	1,601	0.00%
2022/10/14	2	93.55	0	0.00	97.00	2	1,653	0.12%
2022/10/12	0	94.10	0	0.00	94.10	0	1,651	0.00%
2022/10/11	3	95.20	0	0.00	95.10	3	1,654	0.18%
2022/10/07	0	0.00	4	102.25	102.00	-4	1,691	-0.24%
2022/10/06	1	106.50	1	107.50	104.50	0	1,744	0.00%
2022/10/05	67	107.71	62	106.88	103.50	5	1,748	0.29%
2022/10/04	1	102.00	1	102.50	103.00	0	1,729	0.00%
2022/10/03	5	96.62	0	0.00	100.50	5	1,718	0.29%
2022/09/30	1	89.85	1	92.50	97.50	0	1,726	0.00%
2022/09/29	0.1	93.90	12	94.90	93.90	-12	1,738	-0.69%
2022/09/28	11	101.00	2	97.55	96.80	9	1,775	0.51%
2022/09/27	2	99.55	5.2	100.24	102.50	-3.2	1,793	-0.18%
2022/09/26	0	0.00	15	102.33	100.50	-15	1,818	-0.82%
2022/09/23	0.2	108.00	9	107.94	108.00	-8.8	1,844	-0.48%
2022/09/22	1	109.50	0	0.00	112.50	1	1,853	0.05%
2022/09/21	0	0.00	1	111.50	113.00	-1	1,862	-0.05%
2022/09/16	1.1	115.24	1	117.50	115.00	0.1	1,859	0.01%
2022/09/14	3	117.83	0	0.00	119.50	3	1,876	0.16%
2022/09/13	4	125.00	0	0.00	124.00	4	1,868	0.21%
2022/09/08	5	126.80	0	0.00	127.00	5	1,903	0.26%
2022/09/07	5	125.80	9	126.50	127.00	-4	1,919	-0.21%
2022/09/06	0	0.00	0.2	129.00	129.50	-0.2	1,931	-0.01%
2022/09/05	1	129.99	9	128.11	128.50	-8	1,953	-0.41%
2022/09/01	0	138.00	0	0.00	136.50	0	1,986	0.00%
2022/08/31	0	0.00	1	140.50	140.50	-1	1,988	-0.05%
2022/08/26	22	144.50	0.1	147.00	142.50	21.9	2,078	1.05%
2022/08/25	0.1	147.00	0.1	146.50	146.00	0	2,107	0.00%
2022/08/24	0.1	145.00	0	0.00	144.00	0.1	2,179	0.00%
2022/08/18	0	0.00	3	144.83	146.50	-3	2,277	-0.13%
2022/08/17	2	145.75	1	145.50	145.00	1	2,264	0.04%
2022/08/16	2	148.25	1	150.00	146.00	1	2,269	0.04%
2022/08/15	4	148.63	4	149.25	149.50	0	2,261	0.00%
2022/08/11	0	0.00	8	135.75	135.50	-8	2,227	-0.36%
2022/08/10	0	0.00	0.1	132.75	132.50	-0.1	2,239	0.00%
2022/08/09	10	138.50	11	138.50	138.50	-1	2,241	-0.04%
2022/08/05	1	138.50	0	0.00	138.00	1	2,282	0.04%
2022/08/04	0	0.00	22	131.50	133.50	-22	2,318	-0.95%
2022/08/03	1	132.00	4	136.00	134.50	-3	2,366	-0.13%
2022/07/29	1	143.50	5	140.40	141.50	-4	2,486	-0.16%
2022/07/28	13	134.58	3	135.00	138.00	10	2,573	0.39%
2022/07/27	0	0.00	12	137.50	139.00	-12	2,654	-0.45%
2022/07/26	3	135.68	2	138.25	135.50	1	2,718	0.04%
2022/07/25	2	144.75	0	0.00	141.00	2	2,804	0.07%
2022/07/22	2	148.03	3	153.83	153.00	-1	2,855	-0.03%
2022/07/18	4	136.50	0	0.00	138.00	4	3,037	0.13%
2022/07/15	0	0.00	1	134.00	136.00	-1	3,161	-0.03%
2022/07/14	2	129.27	2	131.25	132.00	0	3,202	0.00%
2022/07/12	9	126.67	6	125.00	125.50	3	3,213	0.09%
2022/07/08	0	134.50	8	129.00	134.50	-8	3,316	-0.24%
2022/07/07	8	127.00	3	125.83	130.00	5	3,380	0.15%
2022/07/06	0	0.00	1.4	130.71	125.00	-1.4	3,477	-0.04%
2022/07/05	0	133.00	6	133.42	134.00	-6	3,527	-0.17%
2022/07/04	4	131.25	1	133.50	130.50	3	3,546	0.08%
2022/07/01	4	151.01	0	0.00	142.50	4	3,539	0.11%
2022/06/30	6.2	163.20	1	165.49	158.00	5.2	3,560	0.15%
2022/06/28	5	179.90	0	0.00	180.50	5	3,619	0.14%
2022/06/27	29	181.10	0	0.00	182.00	29	3,621	0.80%
2022/06/23	0	172.00	0	174.50	173.00	0	3,616	0.00%
2022/06/20	0	182.77	1	183.50	179.00	-1	3,580	-0.03%
2022/06/17	5	191.21	4	189.00	191.00	1	3,556	0.03%
2022/06/15	5	200.90	1	206.00	200.50	4	3,508	0.11%
2022/06/14	4	202.63	3	202.00	206.50	1	3,502	0.03%
2022/06/13	9	213.83	0	0.00	205.50	9	3,474	0.26%
2022/06/10	0	0.00	2	217.50	221.00	-2	3,455	-0.06%
2022/06/08	6	221.83	4	221.38	218.50	2	3,448	0.06%
2022/06/07	1	222.00	1	221.00	221.00	0	3,425	0.00%
2022/06/06	0	0.00	2	222.00	222.50	-2	3,405	-0.06%
2022/06/02	0.2	219.75	0.1	217.50	217.00	0.1	3,412	0.00%
2022/06/01	4	223.38	7	225.71	222.50	-3	3,396	-0.09%
2022/05/31	4	218.00	1	218.50	217.50	3	3,324	0.09%
2022/05/30	1	212.50	2	208.50	212.00	-1	3,245	-0.03%
2022/05/27	1	200.00	0	0.00	201.00	1	3,222	0.03%
2022/05/24	2	204.00	4.2	205.14	203.50	-2.2	3,278	-0.07%
2022/05/23	0	0.00	4	209.00	210.50	-4	3,276	-0.12%
2022/05/20	0.1	210.00	0	0.00	206.50	0.1	3,256	0.00%
2022/05/19	10	208.95	8	209.50	211.50	2	3,248	0.06%
2022/05/17	3	207.67	3.2	208.98	212.00	-0.2	3,231	-0.01%
2022/05/16	2	209.75	9	209.33	206.00	-7	3,210	-0.22%
2022/05/13	2.1	214.73	1	215.00	215.00	1.1	3,171	0.03%
2022/05/12	1	214.00	4	214.25	210.50	-3	3,154	-0.10%
2022/05/11	4	214.63	3	217.50	213.00	1	3,102	0.03%
2022/05/10	5.1	213.12	5	212.20	218.00	0.1	3,046	0.00%
2022/05/09	3.1	209.14	4	210.13	208.00	-0.9	2,991	-0.03%
2022/05/06	10	216.25	8	214.25	214.50	2	2,954	0.07%
2022/05/05	10.1	226.82	11.1	225.62	225.00	-1.1	2,910	-0.04%
2022/05/04	8	215.81	5	214.10	220.00	3	2,791	0.11%
2022/05/03	11	205.23	10	205.80	210.00	1	2,690	0.04%
2022/04/29	8	204.56	8	206.56	202.50	0	2,624	0.00%
2022/04/28	3	194.67	5	195.80	201.00	-2	2,508	-0.08%
2022/04/27	14	184.21	32	185.02	186.50	-18	2,447	-0.74%
2022/04/26	25	198.60	13	196.00	195.00	12	2,388	0.50%
2022/04/25	4	203.13	7	201.36	199.00	-3	2,345	-0.13%
2022/04/22	5	217.29	5	217.00	215.50	0	2,295	0.00%
2022/04/21	8.2	213.52	10.1	214.46	216.00	-1.9	2,178	-0.09%
2022/04/20	3	207.67	20.2	205.69	205.00	-17.2	2,026	-0.85%
2022/04/19	22	200.66	11	201.59	203.50	11	1,946	0.57%
2022/04/18	5	192.20	4	193.75	194.00	1	1,877	0.05%
2022/04/15	2	193.50	20.1	196.89	194.00	-18.1	1,831	-0.99%
2022/04/14	24	204.56	24	208.04	203.00	0	1,787	0.00%
2022/04/13	20	201.20	1	204.00	202.00	19	1,670	1.14%
2022/04/12	4.2	196.70	12	198.21	201.00	-7.9	1,570	-0.50%
2022/04/11	8	191.50	4	195.00	188.50	4	1,427	0.28%
2022/04/08	3	192.33	2.4	187.29	192.50	0.6	1,328	0.05%
2022/04/07	2	174.25	3	182.17	175.00	-1	1,274	-0.08%
2022/04/06	3	186.17	1	184.00	178.50	2	1,241	0.16%
2022/04/01	1	192.50	2	189.00	193.00	-1	1,176	-0.09%
2022/03/31	2	190.00	1	190.00	190.00	1	1,118	0.09%
2022/03/30	0	0.00	4	182.00	181.50	-4	1,095	-0.37%
2022/03/29	0	0.00	4	177.00	176.50	-4	1,102	-0.36%
2022/03/28	5	170.00	10	171.50	174.50	-5	1,116	-0.45%
2022/03/25	1	179.01	1.1	181.05	179.00	0	1,125	0.00%
2022/03/24	0.1	179.00	14	179.32	182.00	-13.9	1,189	-1.17%
2022/03/22	0	0.00	1	187.00	184.50	-1	1,226	-0.08%
2022/03/21	1	184.00	1	187.50	184.50	0	1,242	0.00%
2022/03/17	0.1	182.40	5	181.00	180.00	-4.9	1,275	-0.38%
2022/03/16	5	175.00	5	178.50	175.00	0	1,274	0.00%
2022/03/15	23.1	177.13	0	0.00	174.00	23.1	1,284	1.80%
2022/03/14	0	186.00	0	0.00	186.00	0	1,285	0.00%
2022/03/11	0	188.50	0	0.00	188.50	0	1,302	0.00%
2022/03/10	6	189.26	12	190.58	195.50	-6	1,319	-0.45%
2022/03/09	7	183.21	4.1	183.00	180.00	2.9	1,318	0.22%
2022/03/08	7	182.85	10	180.10	178.50	-3	1,312	-0.23%
2022/03/07	10	200.55	2	197.25	193.00	8	1,294	0.62%
2022/03/04	0	213.00	0	0.00	210.00	0	1,291	0.00%
2022/03/03	1.1	216.73	0	0.00	215.50	1.1	1,309	0.08%
2022/03/02	5	216.10	0	0.00	216.50	5	1,342	0.37%
2022/03/01	0	0.00	1	220.50	220.00	-1	1,365	-0.07%
2022/02/25	2	214.50	1	215.50	213.50	1	1,381	0.07%
2022/02/24	5	216.39	1	217.00	211.00	4	1,364	0.29%
2022/02/23	0	0.00	2	215.25	218.00	-2	1,346	-0.15%
2022/02/22	0	212.00	0	0.00	214.00	0	1,366	0.00%
2022/02/21	1	213.03	1	216.50	213.50	0	1,421	0.00%
2022/02/18	1	213.00	1	216.00	216.00	0	1,552	0.00%
2022/02/17	1	222.00	0	0.00	222.00	1	1,601	0.06%
2022/02/16	1.1	221.17	1	223.50	220.00	0.1	1,649	0.01%
2022/02/14	0	223.00	0	0.00	221.50	0	1,696	0.00%
2022/02/11	0	234.00	0	0.00	232.50	0	1,686	0.00%
2022/02/08	0	232.50	0	0.00	230.50	0	1,691	0.00%
2022/02/07	1	231.50	1	233.03	235.50	0	1,701	0.00%
2022/01/26	2	220.50	1	220.00	221.00	1	1,695	0.06%
2022/01/25	2.2	222.73	1	224.90	219.50	1.2	1,711	0.07%
2022/01/24	7	224.71	9	225.44	227.50	-2	1,730	-0.12%
2022/01/21	1	241.00	1	239.00	235.50	0	1,759	0.00%
2022/01/20	2	249.00	2	252.50	243.00	0	1,846	0.00%
2022/01/18	2	251.50	1	254.00	249.50	1	2,095	0.05%
2022/01/17	0	0.00	5	242.40	248.00	-5	2,228	-0.22%
2022/01/14	0	236.00	0	0.00	236.50	0	2,289	0.00%
2022/01/12	1.1	240.68	0	240.50	240.00	1.1	2,317	0.05%
2022/01/10	0	0.00	0	252.00	251.00	0	2,308	0.00%
2022/01/07	2.1	252.08	2	251.50	254.50	0.1	2,338	0.00%
2022/01/06	0	258.50	0	0.00	257.00	0	2,353	0.00%
2022/01/05	3	261.00	0	0.00	260.00	3	2,355	0.13%
2022/01/04	1	264.00	0	0.00	264.50	1	2,358	0.04%
2022/01/03	1	266.51	2.1	267.05	266.00	-1	2,356	-0.04%
2021/12/30	0	0.00	1	277.50	273.00	-1	2,356	-0.04%
2021/12/29	1	275.00	0	0.00	274.00	1	2,388	0.04%
2021/12/28	0	0.00	2	278.25	276.50	-2	2,405	-0.08%
2021/12/27	2	277.75	4	277.50	277.00	-2	2,417	-0.08%
2021/12/24	2	278.50	1	275.50	275.50	1	2,435	0.04%
2021/12/23	3	277.50	1.1	278.50	276.50	1.9	2,464	0.08%
2021/12/22	1	290.00	2	286.00	282.50	-1	2,458	-0.04%
2021/12/21	4.2	288.12	1.2	289.71	287.50	3	2,446	0.12%
2021/12/20	2	284.25	3	282.00	292.00	-1	2,434	-0.04%
2021/12/17	1	273.00	1	275.50	280.00	0	2,393	0.00%
2021/12/16	2	276.02	7	278.64	279.50	-5	2,467	-0.20%
2021/12/15	0.1	268.00	0	0.00	270.00	0.1	2,444	0.00%
2021/12/14	1.1	262.19	0	0.00	260.00	1.1	2,437	0.04%
2021/12/10	4	260.25	2	257.50	256.50	2	2,420	0.08%
2021/12/08	1	255.00	1	258.50	256.50	0	2,402	0.00%
2021/12/07	1	252.50	1	256.00	256.00	0	2,416	0.00%
2021/12/06	1.3	263.69	2	263.75	260.00	-0.7	2,397	-0.03%
2021/12/03	3.4	274.05	1	272.50	272.50	2.4	2,375	0.10%
2021/12/02	1	271.01	0	0.00	270.00	1	2,377	0.04%
2021/12/01	2	279.25	1	282.00	277.50	1	2,397	0.04%
2021/11/30	2	279.24	0	0.00	275.00	2	2,388	0.08%
2021/11/29	0.1	279.00	0.1	281.00	279.00	0	2,383	0.00%
2021/11/26	5.1	292.45	5.2	287.19	284.00	-0.1	2,361	0.00%
2021/11/25	3	294.83	0	0.00	292.00	3	2,329	0.13%
2021/11/24	2	301.75	0	0.00	304.50	2	2,297	0.09%
2021/11/23	2	316.50	1	312.00	309.50	1	2,274	0.04%
2021/11/22	1	320.50	1.1	318.64	316.50	-0.1	2,266	0.00%
2021/11/19	1	329.00	4	327.75	326.00	-3	2,261	-0.13%
2021/11/18	4.4	344.56	6	332.92	328.00	-1.6	2,230	-0.07%
2021/11/17	18.1	333.17	9	337.88	335.00	9.1	2,174	0.42%
2021/11/16	5.1	320.39	8.2	333.19	335.50	-3.1	2,052	-0.15%
2021/11/15	0	0.00	11	306.82	305.00	-11	1,998	-0.55%
2021/11/12	2	297.28	5	301.70	300.00	-3	1,987	-0.15%
2021/11/11	0	0.00	2	292.50	294.50	-2	1,949	-0.10%
2021/11/10	1.1	286.84	0	289.00	289.50	1.1	1,953	0.05%
2021/11/09	0	288.00	0	0.00	289.00	0	1,967	0.00%
2021/11/08	1	288.00	0	0.00	286.00	1	1,981	0.05%
2021/11/05	1	298.50	1	295.00	295.50	0	2,009	0.00%
2021/11/04	0.6	295.98	5.2	299.10	296.50	-4.6	2,051	-0.22%
2021/11/02	1.1	295.17	1	305.00	291.00	0.1	2,075	0.01%
2021/11/01	1	281.50	4	296.38	300.50	-3	2,108	-0.14%
2021/10/29	6	295.16	2	298.50	288.00	4	2,099	0.19%
2021/10/28	10	316.30	9	319.72	320.00	1	2,062	0.05%
2021/10/27	15	325.70	22	323.94	327.50	-7	1,993	-0.35%
2021/10/26	1	304.29	7	303.00	306.50	-6	1,835	-0.32%
2021/10/25	7	272.07	5.1	273.02	279.00	1.9	1,762	0.11%
2021/10/22	16.1	244.14	13	247.96	254.00	3.1	1,638	0.19%
2021/10/21	0	230.00	0	0.00	231.00	0	1,597	0.00%
2021/10/20	1	225.05	1	227.00	224.50	0	1,609	0.00%
2021/10/18	0	0.00	5	229.60	232.50	-5	1,631	-0.31%
2021/10/14	1	231.00	3	230.17	231.00	-2	1,633	-0.12%
2021/10/13	1	217.50	0	0.00	216.50	1	1,608	0.06%
2021/10/12	0	0.00	1	226.50	224.50	-1	1,626	-0.06%
2021/10/08	0	220.00	0	0.00	221.50	0	1,646	0.00%
2021/10/06	0	0.00	1	212.00	212.00	-1	1,668	-0.06%
2021/10/05	0.2	218.67	0.1	211.92	219.50	0	1,642	0.00%
2021/10/04	0	211.00	1	214.00	209.50	-1	1,632	-0.06%
2021/10/01	1	231.00	0	0.00	220.00	1	1,636	0.06%
2021/09/30	2	236.29	4	238.88	236.50	-2	1,656	-0.12%
2021/09/27	1	250.00	1	251.50	249.00	0	1,663	0.00%
2021/09/24	3	255.99	1	253.00	249.00	2	1,659	0.12%
2021/09/23	12	272.07	6.2	278.17	257.00	5.9	1,663	0.35%
2021/09/22	4.1	377.87	1	379.50	391.50	3.1	1,606	0.19%
2021/09/17	2	394.01	1	405.50	392.50	1	1,605	0.06%
2021/09/16	1	399.50	6	403.75	396.50	-5	1,622	-0.31%
2021/09/15	1	398.50	0	0.00	394.50	1	1,614	0.06%
2021/09/14	1	395.50	1	394.50	397.00	0	1,628	0.00%
2021/09/13	6	394.34	0	0.00	393.00	6	1,632	0.37%
2021/09/10	1	395.00	2	396.25	391.50	-1	1,628	-0.06%
2021/09/08	4	379.00	1	378.00	378.00	3	1,615	0.19%
2021/09/07	0	0.00	1	390.00	388.00	-1	1,624	-0.06%
2021/09/06	3	369.00	4	373.63	371.50	-1	1,610	-0.06%
2021/09/03	0	0.00	3	374.00	375.00	-3	1,587	-0.19%
2021/09/02	4	371.06	0	0.00	365.00	4	1,594	0.25%
2021/09/01	0	0.00	2	384.25	385.50	-2	1,635	-0.12%
2021/08/31	2.1	382.44	1	381.00	381.00	1.1	1,642	0.06%
2021/08/27	0	0.00	8	372.38	371.50	-8	1,685	-0.47%
2021/08/26	2.1	383.57	3	383.50	376.50	-0.9	1,707	-0.05%
2021/08/25	9	383.33	2	381.75	380.00	7	1,700	0.41%
2021/08/24	2	370.75	2	374.00	374.50	0	1,697	0.00%
2021/08/23	4.1	369.06	1	374.50	375.50	3.1	1,733	0.18%
2021/08/20	1	356.00	7	362.21	362.50	-6	1,746	-0.34%
2021/08/19	8	359.94	1	374.50	350.00	7	1,762	0.40%
2021/08/18	2	344.75	3	352.98	371.00	-1	1,797	-0.06%
2021/08/17	6	361.25	1	375.50	356.00	5	1,785	0.28%
2021/08/16	2	374.99	3	381.83	371.50	-1	1,801	-0.06%
2021/08/13	2	383.25	3	380.17	384.00	-1	1,810	-0.06%
2021/08/12	4.1	370.11	4	375.38	378.50	0.1	1,839	0.01%
2021/08/11	5	369.90	8	368.56	370.00	-3	1,850	-0.16%
2021/08/10	7.1	368.28	2	371.50	360.00	5.1	1,875	0.27%
2021/08/09	1	391.45	1	388.00	385.50	0	1,892	0.00%
2021/08/06	1.1	394.18	2	394.50	395.00	-0.9	1,937	-0.05%
2021/08/05	24	391.29	24.1	393.81	394.00	0	1,949	0.00%
2021/08/04	1.1	399.19	3	407.33	411.00	-1.9	2,009	-0.10%
2021/08/03	4.2	402.94	1	401.00	400.50	3.2	2,055	0.16%
2021/08/02	2	407.03	2	414.00	408.00	0	2,077	0.00%
2021/07/30	0.1	405.36	1	400.00	400.00	-1	2,115	-0.04%
2021/07/29	2	409.04	0	0.00	409.00	2	2,140	0.09%
2021/07/28	5	413.01	0	0.00	416.00	5	2,190	0.23%
2021/07/27	3.1	444.42	3	431.17	425.50	0.1	2,275	0.00%
2021/07/26	0	0.00	1	435.50	448.00	-1	2,274	-0.04%
2021/07/23	0.1	427.50	1	436.00	424.00	-0.9	2,304	-0.04%
2021/07/22	0	0.00	4	423.01	424.00	-4	2,310	-0.17%
2021/07/21	1.1	438.00	4	428.00	420.00	-2.9	2,327	-0.12%
2021/07/20	1.1	428.80	0	0.00	427.50	1.1	2,339	0.05%
2021/07/19	0	0.00	1	451.50	448.00	-1	2,357	-0.04%
2021/07/16	1	447.51	0	450.00	447.00	1	2,392	0.04%
2021/07/15	0.1	464.22	4	454.00	454.00	-3.9	2,390	-0.16%
2021/07/13	2	468.50	0	0.00	468.00	2	2,450	0.08%
2021/07/12	0	0.00	0.1	473.00	472.00	-0.1	2,465	0.00%
2021/07/08	0.1	466.67	4.3	474.00	471.50	-4.2	2,621	-0.16%
2021/07/07	1	469.90	1	474.00	462.00	0	2,650	0.00%
2021/07/06	3.1	478.10	1	475.00	470.00	2.1	2,674	0.08%
2021/07/05	0	0.00	0.1	493.50	494.00	-0.1	2,716	0.00%
2021/07/01	0	485.67	1	484.00	483.00	-1	2,887	-0.03%
2021/06/30	2.3	491.02	1	490.00	484.50	1.3	2,934	0.04%
2021/06/29	4.1	497.52	0	496.00	494.50	4.1	2,987	0.14%
2021/06/28	1	525.00	1	511.00	513.00	0	3,012	0.00%
2021/06/25	1	519.00	4	526.50	520.00	-3	3,173	-0.09%
2021/06/24	2	517.50	1	519.00	510.00	1	3,276	0.03%
2021/06/23	1	517.00	3	516.00	523.00	-2	3,402	-0.06%
2021/06/22	0	0.00	1	502.00	502.00	-1	3,405	-0.03%
2021/06/18	2.1	513.66	0	0.00	511.00	2.1	3,419	0.06%
2021/06/17	2	518.00	0	0.00	522.00	2	3,427	0.06%
2021/06/16	0	0.00	0	511.00	508.00	0	3,458	0.00%
2021/06/15	0	0.00	1	518.00	523.00	-1	3,520	-0.03%
2021/06/11	1	530.00	1	539.00	522.00	0	3,728	0.00%
2021/06/10	5	540.20	3	540.67	533.00	2	3,836	0.05%
2021/06/09	9	545.89	4.1	540.14	533.00	5	3,900	0.13%
2021/06/08	4	529.50	3	529.33	530.00	1	3,914	0.03%
2021/06/07	2	518.00	5.2	526.44	530.00	-3.2	3,977	-0.08%
2021/06/04	2	510.00	6.2	510.65	511.00	-4.2	3,998	-0.10%
2021/06/03	0	509.00	0	0.00	522.00	0	4,051	0.00%
2021/06/02	0	0.00	0	506.00	501.00	0	4,087	0.00%
2021/06/01	3	519.00	3	511.33	512.00	0	4,143	0.00%
2021/05/31	1	515.00	3	522.67	518.00	-2	4,212	-0.05%
2021/05/28	2	513.00	0	0.00	507.00	2	4,254	0.05%
2021/05/27	6.1	503.95	0.2	507.00	509.00	5.9	4,317	0.14%
2021/05/26	0.3	517.66	0.1	524.00	513.00	0.2	4,367	0.00%
2021/05/25	0	497.50	2	497.49	498.50	-2	4,399	-0.05%
2021/05/24	1	471.00	2.1	471.62	478.50	-1.1	4,422	-0.02%
2021/05/21	1	474.50	1	465.92	462.50	0	4,453	0.00%
2021/05/20	4	465.75	4	462.75	460.50	0	4,466	0.00%
2021/05/19	3	457.02	2	467.50	450.00	1	4,473	0.02%
2021/05/18	4.1	460.78	5	462.50	464.00	-0.9	4,521	-0.02%
2021/05/17	3	443.17	2	447.00	447.50	1	4,612	0.02%
2021/05/14	6	445.50	6	443.00	438.00	0	4,633	0.00%
2021/05/13	2.1	426.66	12	420.88	429.50	-10	4,665	-0.21%
2021/05/12	15	428.57	16	419.50	432.50	-1	4,702	-0.02%
2021/05/11	6.1	419.58	8	422.31	415.50	-1.9	4,693	-0.04%
2021/05/10	1	475.00	0	0.00	452.00	1	4,716	0.02%
2021/05/07	3.1	470.09	4	459.89	473.00	-0.9	4,773	-0.02%
2021/05/06	0	0.00	1	440.00	443.00	-1	4,813	-0.02%
2021/05/05	2.2	441.95	2	436.50	428.00	0.2	4,883	0.00%
2021/05/04	3.1	441.33	6.4	442.35	441.00	-3.3	4,974	-0.07%
2021/05/03	3.1	492.30	0.3	490.50	490.00	2.8	4,978	0.06%
2021/04/29	3.1	560.33	8	555.50	544.00	-4.9	5,153	-0.10%
2021/04/28	4	547.25	0	0.00	543.00	4	5,333	0.07%
2021/04/27	1	549.00	3	557.00	557.00	-2	5,506	-0.04%
2021/04/26	1.1	550.91	0	0.00	551.00	1.1	5,597	0.02%
2021/04/23	3	544.67	11	546.64	551.00	-8	5,666	-0.14%
2021/04/22	2	541.48	1	530.89	527.00	1	5,748	0.02%
2021/04/21	2	545.00	3	543.67	545.00	-1	5,771	-0.02%
2021/04/20	1	547.02	1	544.00	550.00	0	5,881	0.00%
2021/04/19	6.2	553.35	4	545.75	541.00	2.2	6,030	0.04%
2021/04/16	6.1	564.99	6	563.33	563.00	0.1	6,091	0.00%
2021/04/15	7	546.76	9	550.44	572.00	-2	6,186	-0.03%
2021/04/14	14.1	554.45	5	549.15	543.00	9	6,225	0.14%
2021/04/13	9.2	586.19	6	596.17	580.00	3.2	6,244	0.05%
2021/04/12	15.1	597.73	12	603.94	586.00	3	6,314	0.05%
2021/04/09	18.4	636.12	13.2	624.21	618.00	5.3	6,388	0.08%
2021/04/08	20	652.90	12	653.33	649.00	8	6,441	0.12%
2021/04/07	10.1	647.66	14.3	646.19	667.00	-4.2	6,581	-0.06%
2021/04/06	9	640.00	4.1	640.83	633.00	4.9	6,600	0.07%
2021/04/01	25.1	640.87	26.1	644.11	634.00	-0.9	6,651	-0.01%
2021/03/31	10	632.20	9	630.56	634.00	1	6,721	0.01%
2021/03/30	22.1	640.95	24.4	637.42	631.00	-2.3	6,718	-0.03%
2021/03/29	17.8	626.71	17	617.59	612.00	0.8	6,609	0.01%
2021/03/26	4	603.50	9.2	598.12	631.00	-5.2	6,586	-0.08%
2021/03/25	25	584.16	24	577.47	574.00	1	6,600	0.01%
2021/03/24	1	579.00	1	575.00	573.00	0	6,756	0.00%
2021/03/23	2.1	578.57	0	0.00	575.00	2.1	7,149	0.03%
2021/03/22	1.1	598.36	4	581.75	580.00	-2.9	7,328	-0.04%
2021/03/19	4	586.50	46	585.52	588.00	-42	7,414	-0.57%
2021/03/18	17.1	610.07	21	601.24	596.00	-3.9	7,444	-0.05%
2021/03/17	27.2	628.36	67.1	610.71	600.00	-39.9	7,527	-0.53%
2021/03/16	16	608.38	56	602.27	616.00	-40	7,477	-0.54%
2021/03/15	22.3	596.20	15.3	592.37	590.00	6.9	7,511	0.09%
2021/03/12	6	586.50	5	576.00	575.00	1	7,502	0.01%
2021/03/11	28	564.96	8.1	575.61	588.00	19.9	7,514	0.27%
2021/03/10	29	553.86	5	555.00	548.00	24	7,620	0.32%
2021/03/09	20	552.43	17	540.59	542.00	3	7,646	0.04%
2021/03/08	11	567.82	19	558.32	551.00	-8	7,627	-0.10%
2021/03/05	17	567.94	40	560.05	567.00	-23	7,662	-0.30%
2021/03/04	12	583.92	14	571.86	572.00	-2	7,704	-0.03%
2021/03/03	14.2	586.77	22	582.18	599.00	-7.8	7,688	-0.10%
2021/03/02	21	594.52	23	587.30	571.00	-2	7,701	-0.03%
2021/02/26	9	569.12	52	575.63	583.00	-43	7,765	-0.55%
2021/02/25	12.3	574.19	7	577.43	567.00	5.3	7,883	0.07%
2021/02/24	4	573.00	10	574.00	568.00	-6	7,983	-0.08%
2021/02/23	3.1	572.14	19	575.53	576.00	-15.9	8,157	-0.19%
2021/02/22	4	596.25	3	602.00	592.00	1	8,195	0.01%
2021/02/19	10.1	598.59	4	595.25	591.00	6	8,290	0.07%
2021/02/18	11.2	601.86	7	599.44	605.00	4.2	8,465	0.05%
2021/02/17	23.1	623.89	3.1	611.03	603.00	20	8,687	0.23%
2021/02/05	12	578.83	6	578.83	587.00	6	8,753	0.07%
2021/02/04	38	576.87	27	567.00	565.00	11	8,799	0.12%
2021/02/03	30	575.70	13	577.00	573.00	17	8,869	0.19%
2021/02/02	22	573.36	15	572.53	577.00	7	8,968	0.08%
2021/02/01	21.2	557.66	21	546.24	548.00	0.1	9,061	0.00%
2021/01/29	48	570.73	21	568.19	563.00	27	9,238	0.29%
2021/01/28	18.1	587.08	20.2	577.00	567.00	-2.1	9,304	-0.02%
2021/01/27	37.1	589.99	17.1	590.32	590.00	20	9,283	0.22%
2021/01/26	13.1	607.21	40.2	590.64	576.00	-27.1	9,232	-0.29%
2021/01/25	5	615.56	6.1	619.29	620.00	-1.1	9,126	-0.01%
2021/01/22	28.1	621.69	28.4	620.72	613.00	-0.2	9,070	0.00%
2021/01/21	28.4	578.45	27	585.49	602.00	1.4	8,913	0.02%
2021/01/20	40.1	551.43	32.2	547.81	553.00	7.9	8,703	0.09%
2021/01/19	17.2	522.82	13.1	530.24	546.00	4.1	8,536	0.05%
2021/01/18	10.1	501.08	16	499.98	496.50	-5.9	8,475	-0.07%
2021/01/15	23.3	515.49	22	516.23	515.00	1.3	8,411	0.01%
2021/01/14	29	498.74	15	497.97	503.00	14	8,328	0.17%
2021/01/13	13.3	501.56	12	495.21	505.00	1.3	8,292	0.02%
2021/01/12	47.6	490.67	35	494.97	484.00	12.6	8,181	0.15%
2021/01/11	9.1	469.24	17	464.26	475.50	-7.9	8,011	-0.10%
2021/01/08	31	437.42	10	437.59	432.50	21	7,995	0.26%
2021/01/07	13	429.77	10	424.90	435.50	3	7,889	0.04%
2021/01/06	15	418.30	19	424.18	414.50	-4	7,810	-0.05%
2021/01/05	0.1	417.00	8	408.00	423.50	-7.9	7,744	-0.10%
2021/01/04	20	408.25	19	410.21	405.50	1	7,697	0.01%
2020/12/31	17	393.03	30	393.47	394.50	-13	7,683	-0.17%
2020/12/30	41	390.00	38	390.88	400.00	3	7,642	0.04%
2020/12/29	25	379.06	26.1	379.51	374.00	-1.1	7,524	-0.01%
2020/12/28	20	377.35	48	375.07	368.50	-28	7,464	-0.37%
2020/12/25	51	374.74	27	371.91	375.00	24	7,439	0.32%
2020/12/24	18	364.28	17	359.32	358.00	1	7,412	0.01%
2020/12/23	11.1	356.69	11	354.50	359.00	0.1	7,444	0.00%
2020/12/22	9	360.78	11	365.09	351.00	-2	7,486	-0.03%
2020/12/21	26	367.04	12	363.46	360.50	14	7,431	0.19%
2020/12/18	45	381.83	25	379.72	370.00	20	7,383	0.27%
2020/12/17	48	387.53	56.2	388.45	389.00	-8.1	7,246	-0.11%
2020/12/16	50.1	368.13	14	360.32	371.50	36.1	6,897	0.52%
2020/12/15	2	338.51	4	340.75	338.00	-2	6,839	-0.03%
2020/12/14	10	340.15	12	336.79	337.00	-2	6,811	-0.03%
2020/12/11	11	336.36	12	336.58	334.00	-1	6,915	-0.01%
2020/12/10	4	337.75	8	330.00	335.00	-4	6,985	-0.06%
2020/12/09	31	326.61	26	326.65	328.00	5	6,993	0.07%
2020/12/08	23	311.74	23	306.80	316.00	0	6,883	0.00%
2020/12/07	8.1	309.14	6	310.25	312.50	2.1	6,868	0.03%
2020/12/04	5	319.50	55.3	317.11	306.00	-50.3	6,846	-0.74%
2020/12/03	24	334.60	21	330.81	327.50	3	6,735	0.04%
2020/12/02	10.3	339.15	9	340.28	337.50	1.3	6,751	0.02%
2020/12/01	9	338.11	11	336.00	339.50	-2	6,781	-0.03%
2020/11/30	12	342.00	8	339.13	335.00	4	6,723	0.06%
2020/11/27	12	338.00	32	337.28	337.50	-20	6,685	-0.30%
2020/11/26	6	339.33	3	341.67	340.50	3	6,691	0.04%
2020/11/25	20	349.30	23.2	344.55	347.00	-3.2	6,636	-0.05%
2020/11/24	8.2	346.04	7.3	347.37	349.50	0.9	6,538	0.01%
2020/11/23	20.1	347.39	17.5	342.73	337.00	2.6	6,419	0.04%
2020/11/20	22.6	345.42	13.2	343.87	352.00	9.4	6,298	0.15%
2020/11/19	16.3	327.31	17	328.29	329.50	-0.7	6,204	-0.01%
2020/11/18	30	324.24	8	324.38	330.00	22	6,264	0.35%
2020/11/17	14	320.46	15.3	321.78	322.00	-1.3	6,358	-0.02%
2020/11/16	40.2	306.29	22	314.09	315.00	18.2	6,459	0.28%
2020/11/13	48	288.43	24	292.40	299.00	24	6,414	0.37%
2020/11/12	4	284.25	8	288.31	288.00	-4	6,321	-0.06%
2020/11/11	8	286.56	6	283.75	282.00	2	6,283	0.03%
2020/11/10	2	281.00	17	283.47	280.00	-15	6,215	-0.24%
2020/11/09	7	279.64	7	279.57	284.00	0	6,097	0.00%
2020/11/06	14	269.43	19	271.39	268.50	-5	5,985	-0.08%
2020/11/05	1	248.00	8	252.81	255.50	-7	5,842	-0.12%
2020/11/04	6	243.33	6	244.83	247.00	0	5,748	0.00%
2020/11/03	1	238.50	3	241.50	239.50	-2	5,794	-0.03%
2020/10/30	2	238.00	1	236.00	237.50	1	6,128	0.02%
2020/10/29	2	226.50	5	233.88	237.00	-3	6,269	-0.05%
2020/10/28	7	230.73	0	0.00	230.50	7	6,437	0.11%
2020/10/27	2	230.50	0	0.00	236.50	2	6,642	0.03%
2020/10/26	4	236.25	13	235.50	234.00	-9	6,809	-0.13%
2020/10/22	0	0.00	1	245.50	244.50	-1	7,076	-0.01%
2020/10/19	1	244.50	3	245.50	244.50	-2	7,489	-0.03%
2020/10/16	1	245.00	9	247.94	242.00	-8	7,498	-0.11%
2020/10/14	1	247.00	1	249.50	246.50	0	7,482	0.00%
2020/10/13	2	248.00	0	0.00	249.00	2	7,487	0.03%
2020/10/12	1	245.00	0	0.00	243.00	1	7,476	0.01%
2020/10/08	28	254.11	25	251.88	248.00	3	7,449	0.04%
2020/10/07	4	247.13	40	244.89	251.50	-36	7,374	-0.49%
2020/10/06	20	249.25	21	244.79	245.00	-1	7,317	-0.01%
2020/10/05	32	243.08	1	243.50	245.50	31	7,291	0.43%
2020/09/30	1	238.00	4	235.63	239.00	-3	7,474	-0.04%
2020/09/29	6	235.17	7	233.71	231.00	-1	7,757	-0.01%
2020/09/28	4	224.13	3	229.50	231.00	1	8,027	0.01%
2020/09/25	7	230.00	5	228.80	219.50	2	8,216	0.02%
2020/09/24	0	0.00	1	238.00	235.00	-1	8,296	-0.01%
2020/09/23	0	0.00	2	240.75	242.50	-2	8,374	-0.02%
2020/09/22	1	234.00	2	236.25	233.50	-1	8,567	-0.01%
2020/09/21	4	243.75	22	241.68	240.00	-18	8,731	-0.21%
2020/09/18	41	246.02	23	240.54	244.50	18	9,023	0.20%
2020/09/17	4	238.13	26	237.48	238.00	-22	9,154	-0.24%
2020/09/16	22	245.00	40	242.09	239.50	-18	9,118	-0.20%
2020/09/15	69	241.70	29.2	238.60	236.00	39.8	9,038	0.44%
2020/09/14	14	222.61	14.3	232.66	235.00	-0.3	8,837	0.00%
2020/09/11	1	211.00	0	0.00	214.00	1	8,691	0.01%
2020/09/10	1	214.50	0	0.00	209.50	1	8,726	0.01%
2020/09/09	2.1	212.54	2	214.75	215.50	0.1	8,761	0.00%
2020/09/08	1	218.00	1	219.00	217.00	0	8,737	0.00%
2020/09/07	0	0.00	12	222.58	218.00	-12	8,715	-0.14%
2020/09/04	4	217.00	1	216.00	216.00	3	8,708	0.03%
2020/09/03	0	0.00	5	224.90	222.00	-5	8,735	-0.06%
2020/09/02	4.1	222.99	5	224.10	220.50	-0.9	8,741	-0.01%
2020/09/01	2	215.50	2	220.25	224.50	0	8,791	0.00%
2020/08/31	10	221.75	0	0.00	221.00	10	8,804	0.11%
2020/08/27	13	220.23	0	0.00	218.50	13	9,124	0.14%
2020/08/26	16.1	226.15	6	226.08	224.00	10.1	9,205	0.11%
2020/08/25	2.2	226.14	13	229.42	229.50	-10.8	9,430	-0.11%
2020/08/24	11	219.23	17	220.26	224.50	-6	9,405	-0.06%
2020/08/21	19	212.82	8	215.25	212.50	11	9,276	0.12%
2020/08/20	30	221.73	79	221.16	219.50	-49	9,082	-0.54%
2020/08/19	8	235.13	253	232.37	220.50	-245	8,801	-2.78%	大賣/鉅額交易
2020/08/18	10	246.45	95	249.32	245.00	-85	8,605	-0.99%
2020/08/17	38	278.00	26	273.44	272.00	12	8,593	0.14%
2020/08/14	3	268.83	5	273.40	277.00	-2	8,529	-0.02%
2020/08/13	2	268.75	7	267.50	262.50	-5	8,487	-0.06%
2020/08/12	15	273.43	11	266.50	266.50	4	8,506	0.05%
2020/08/11	22	281.16	36	273.71	274.00	-14	8,561	-0.16%
2020/08/10	2	280.00	4	276.63	274.00	-2	8,494	-0.02%
2020/08/07	15	276.37	37	274.54	276.50	-22	8,456	-0.26%
2020/08/06	19	291.82	14	287.93	284.00	5	8,357	0.06%
2020/08/05	25.1	288.87	19.2	285.67	291.50	5.9	8,185	0.07%
2020/08/04	36	278.21	21	281.40	276.50	15	8,013	0.19%
2020/08/03	22.2	271.73	23	274.50	275.00	-0.8	7,884	-0.01%
2020/07/31	43	264.56	31	262.11	269.00	12	7,743	0.15%
2020/07/30	90	253.27	18	255.75	259.50	72	7,606	0.95%
2020/07/29	142	240.69	9	245.56	253.00	133	7,596	1.75%	大買/鉅額交易
2020/07/28	80	253.90	143	250.64	242.50	-63	7,513	-0.84%	大賣/
2020/07/27	26	279.21	26	272.06	269.00	0	7,502	0.00%
2020/07/24	55	280.55	67	278.93	270.50	-12	7,413	-0.16%
2020/07/23	24	261.25	13	260.46	265.00	11	7,232	0.15%
2020/07/22	5	260.00	0	0.00	257.00	5	7,403	0.07%
2020/07/21	23	249.96	0	0.00	259.00	23	7,415	0.31%
2020/07/20	35	238.70	1	236.50	245.00	34	7,418	0.46%
2020/07/17	29	234.00	29	230.52	231.50	0	7,492	0.00%
2020/07/16	29	231.33	20	227.00	232.00	9	7,546	0.12%
2020/07/15	0	0.00	31	232.05	223.00	-31	7,574	-0.41%
2020/07/14	12	242.79	43	237.56	233.00	-31	7,657	-0.40%
2020/07/13	19	242.82	1	251.00	245.00	18	7,705	0.23%
2020/07/10	79	253.44	5	243.80	245.00	74	7,868	0.94%
2020/07/09	55	260.62	46	257.53	254.00	9	8,076	0.11%
2020/07/08	43	251.50	31	252.85	251.50	12	7,886	0.15%
2020/07/07	51	232.77	13	236.88	244.00	38	7,625	0.50%
2020/07/06	20	217.25	18	217.58	222.00	2	7,361	0.03%
2020/07/03	10	199.25	10	199.45	202.00	0	7,190	0.00%
2020/07/02	41	195.65	17	195.21	196.00	24	7,212	0.33%
2020/07/01	40	192.66	13	192.77	194.50	27	7,246	0.37%
2020/06/30	10	182.60	34	182.41	188.50	-24	7,197	-0.33%
2020/06/29	15	184.13	24	185.27	176.50	-9	7,072	-0.13%
2020/06/24	46	178.37	32	179.78	181.00	14	6,792	0.21%
2020/06/23	2	171.50	1	171.00	169.00	1	6,587	0.02%
2020/06/22	7	175.64	10	174.50	172.50	-3	6,599	-0.05%
2020/06/19	5	170.40	0	0.00	172.00	5	6,557	0.08%
2020/06/18	1	169.50	0	0.00	172.00	1	6,553	0.02%
2020/06/17	7	173.57	2	173.00	169.50	5	6,567	0.08%
2020/06/16	3	170.83	2	172.25	174.50	1	6,565	0.02%
2020/06/15	4	165.25	2	165.25	163.00	2	6,556	0.03%
2020/06/12	0	0.00	1	166.50	167.00	-1	6,602	-0.02%
2020/06/11	7	167.93	17	166.26	170.50	-10	6,653	-0.15%
2020/06/10	15	173.20	145	170.88	169.50	-130	6,646	-1.96%	大賣/鉅額交易
2020/06/09	11	174.95	15	175.27	175.00	-4	6,602	-0.06%
2020/06/08	10	179.20	9	177.50	173.50	1	6,653	0.02%
2020/06/05	11	178.23	13	178.42	178.50	-2	6,593	-0.03%
2020/06/04	34	180.01	41	178.32	175.00	-7	6,594	-0.11%
2020/06/03	34	175.66	32	174.17	174.00	2	6,450	0.03%
2020/06/02	31	171.63	33	171.61	173.00	-2	6,421	-0.03%
2020/06/01	36	161.64	35	171.11	172.50	1	6,343	0.02%
2020/05/29	137	146.41	4	148.88	157.00	133	6,114	2.18%	大買/鉅額交易
2020/05/27	4	144.88	5	145.00	145.00	-1	6,321	-0.02%
2020/05/26	1	147.50	3	147.67	145.00	-2	6,383	-0.03%
2020/05/25	4	146.00	1	140.50	147.00	3	6,389	0.05%
2020/05/22	5	142.20	2	143.50	144.00	3	6,390	0.05%
2020/05/21	5	151.10	5	150.90	151.00	0	6,338	0.00%
2020/05/20	6	150.92	6	150.50	150.00	0	6,376	0.00%
2020/05/19	6	150.50	6	148.92	153.00	0	6,363	0.00%
2020/05/18	9	154.00	3	151.50	148.50	6	6,303	0.10%
2020/05/15	5	164.00	2	162.75	165.00	3	6,208	0.05%
2020/05/14	8	170.31	6	169.83	166.00	2	6,249	0.03%
2020/05/13	4	171.75	4	171.50	173.00	0	6,266	0.00%
2020/05/12	3	172.50	8	173.56	173.00	-5	6,368	-0.08%
2020/05/11	7	174.86	8	174.06	175.50	-1	6,455	-0.02%
2020/05/08	8	169.94	3	173.33	170.00	5	6,434	0.08%
2020/05/07	8	170.63	3	170.17	170.00	5	6,440	0.08%
2020/05/06	6	169.83	132	168.05	166.00	-126	6,410	-1.97%	大賣/鉅額交易
2020/05/05	10	175.60	15	180.37	172.00	-5	6,396	-0.08%
2020/05/04	7	177.21	28	175.73	179.50	-21	6,416	-0.33%
2020/04/30	28	181.89	9	180.72	180.00	19	6,426	0.30%
2020/04/29	3	177.50	15	176.00	176.00	-12	6,318	-0.19%
2020/04/28	22	177.68	18	176.00	176.00	4	6,351	0.06%
2020/04/27	38	173.43	57	175.00	175.00	-19	6,309	-0.30%
2020/04/24	5	165.10	9	164.67	164.00	-4	6,117	-0.07%
2020/04/23	44	164.57	33	164.92	163.00	11	6,108	0.18%
2020/04/22	26	163.08	9	163.06	164.50	17	6,084	0.28%
2020/04/21	32	161.19	24	161.00	160.00	8	6,021	0.13%
2020/04/20	10	161.95	33	158.48	163.00	-23	6,019	-0.38%
2020/04/17	10	162.50	14	161.50	159.00	-4	5,993	-0.07%
2020/04/16	5	161.80	35	159.16	162.00	-30	5,936	-0.51%
2020/04/15	6	160.92	6	158.58	160.00	0	5,895	0.00%
2020/04/14	16	149.28	9	152.22	158.00	7	5,813	0.12%
2020/04/13	6	143.92	8	143.94	144.00	-2	5,679	-0.04%
2020/04/10	20	142.00	16	139.66	144.50	4	5,718	0.07%
2020/04/09	35	147.30	25	141.72	139.00	10	6,011	0.17%
2020/04/08	13	143.81	4	142.75	144.00	9	6,113	0.15%
2020/04/07	60	143.68	21	143.60	143.00	39	6,076	0.64%
2020/04/06	34	132.41	30	134.02	138.00	4	5,947	0.07%
2020/04/01	125	124.98	11	127.14	129.50	114	5,847	1.95%	大買/鉅額交易
2020/03/31	4	122.13	2	120.75	120.00	2	5,678	0.04%
2020/03/30	3	119.17	1	116.00	119.50	2	5,766	0.03%
2020/03/27	2	121.25	0	0.00	113.50	2	5,746	0.03%
2020/03/26	0	0.00	1	116.00	119.00	-1	5,747	-0.02%
2020/03/25	0	0.00	2	118.75	119.00	-2	5,790	-0.03%
2020/03/24	1	108.00	0	0.00	109.00	1	5,800	0.02%
2020/03/23	11	97.53	6	98.78	99.50	5	5,938	0.08%
2020/03/20	1	95.00	2	97.15	101.50	-1	5,973	-0.02%
2020/03/19	17	103.84	18	96.61	92.70	-1	5,961	-0.02%
2020/03/18	14	114.50	61	112.25	103.00	-47	6,206	-0.76%
2020/03/17	22	115.55	25	116.76	110.50	-3	6,182	-0.05%
2020/03/16	49	122.63	46	134.72	122.00	3	6,165	0.05%
2020/03/13	12	131.67	4	131.13	135.50	8	6,150	0.13%
2020/03/12	45	144.00	59	152.73	143.50	-14	6,170	-0.23%
2020/03/11	45	158.50	46	162.11	159.00	-1	6,187	-0.02%
2020/03/10	48	162.00	46	160.03	165.00	2	6,247	0.03%
2020/03/09	99	168.74	64	164.77	159.50	35	6,259	0.56%
2020/03/06	3	169.00	2	169.25	170.00	1	6,241	0.02%
2020/03/05	4	167.13	1	168.00	167.00	3	6,331	0.05%
2020/03/04	5	162.00	6	163.58	162.50	-1	6,529	-0.02%
2020/03/03	36	170.04	36	167.89	166.00	0	6,736	0.00%
2020/03/02	18	158.03	2	161.25	164.50	16	6,578	0.24%
2020/02/27	11	161.86	4	164.63	158.00	7	6,752	0.10%
2020/02/26	3	163.67	0	0.00	163.00	3	6,747	0.04%
2020/02/25	66	159.93	60	161.46	165.50	6	6,771	0.09%
2020/02/24	11	163.18	66	161.52	161.00	-55	6,844	-0.80%
2020/02/21	12	168.04	12	168.54	167.00	0	6,902	0.00%
2020/02/20	4	166.00	4	166.88	166.00	0	7,059	0.00%
2020/02/19	10	164.00	10	164.50	164.50	0	7,156	0.00%
2020/02/18	14	164.43	14	163.14	163.50	0	7,345	0.00%
2020/02/17	19	170.58	22	167.20	165.50	-3	7,366	-0.04%
2020/02/14	1	165.50	1	166.50	167.50	0	7,344	0.00%
2020/02/13	121	168.73	5	168.10	165.00	116	7,372	1.57%	大買/鉅額交易
2020/02/12	11	165.50	63	165.76	163.50	-52	7,302	-0.71%
2020/02/11	46	158.53	7	159.21	158.50	39	7,279	0.54%
2020/02/10	43	159.02	43	156.33	155.00	0	7,333	0.00%
2020/02/07	0	0.00	61	153.02	155.00	-61	7,415	-0.82%
2020/02/06	4	155.00	12	154.29	157.50	-8	7,462	-0.11%
2020/02/05	68	159.10	6	154.00	150.50	62	7,509	0.83%
2020/02/04	2	148.25	6	151.67	156.00	-4	7,374	-0.05%
2020/02/03	7	140.14	8	141.50	142.00	-1	7,360	-0.01%
2020/01/31	8	154.06	6	151.00	152.00	2	7,429	0.03%
2020/01/30	1	160.00	30	162.12	157.00	-29	7,492	-0.39%
2020/01/20	0	0.00	12	173.63	174.00	-12	7,478	-0.16%
2020/01/17	4	174.00	5	174.10	173.00	-1	7,533	-0.01%
2020/01/16	2	170.50	2	172.00	173.00	0	7,533	0.00%
2020/01/15	3	171.00	2	172.00	168.00	1	7,589	0.01%
2020/01/14	6	173.58	5	173.10	173.00	1	7,573	0.01%
2020/01/13	0	0.00	11	166.18	168.00	-11	7,504	-0.15%
2020/01/10	2	163.75	1	165.50	165.00	1	7,478	0.01%
2020/01/09	2	168.75	1	166.00	166.00	1	7,435	0.01%
2020/01/08	5	166.50	1	168.50	165.00	4	7,405	0.05%
2020/01/07	10	178.95	3	182.50	174.00	7	7,349	0.10%
2020/01/06	15	184.30	7	182.79	183.00	8	7,255	0.11%
2020/01/03	68	190.73	32	194.09	183.00	36	7,205	0.50%
2020/01/02	12	179.42	13	180.35	187.00	-1	6,824	-0.01%
2019/12/31	3	169.33	6	169.17	170.00	-3	6,625	-0.05%
2019/12/30	2	168.25	0	0.00	166.00	2	6,895	0.03%
2019/12/27	2	172.75	2	174.25	170.00	0	7,034	0.00%
2019/12/26	2	173.00	2	172.50	173.00	0	7,057	0.00%
2019/12/25	16	169.09	21	169.55	170.50	-5	7,032	-0.07%
2019/12/24	4	165.00	2	167.75	164.50	2	6,951	0.03%
2019/12/23	4	164.88	3.1	167.55	168.00	0.9	6,961	0.01%
2019/12/20	10	166.40	7	168.71	166.00	3	6,984	0.04%
2019/12/19	9	171.83	7	171.79	171.00	2	6,986	0.03%
2019/12/18	12	180.25	21	179.67	176.00	-9	7,036	-0.13%
2019/12/17	4	176.13	3	175.67	177.00	1	7,126	0.01%
2019/12/16	6	172.83	6	172.83	173.00	0	7,242	0.00%
2019/12/13	18	174.03	21	172.88	171.50	-3	7,241	-0.04%
2019/12/12	7	167.64	6	168.25	166.50	1	6,971	0.01%
2019/12/11	1	167.50	10	168.80	168.00	-9	6,977	-0.13%
2019/12/10	1	166.00	7	166.36	166.50	-6	7,071	-0.08%
2019/12/09	5	168.40	2	169.50	165.00	3	7,062	0.04%
2019/12/06	1	169.50	6	171.08	171.00	-5	7,043	-0.07%
2019/12/05	10	168.90	9	169.56	168.00	1	7,006	0.01%
2019/12/04	6	169.00	7	168.71	169.00	-1	6,981	-0.01%
2019/12/03	5	169.50	2	168.25	168.00	3	6,950	0.04%
2019/12/02	40	171.03	28	170.43	170.00	12	6,877	0.17%
2019/11/29	11	169.27	14	170.96	168.00	-3	6,681	-0.04%
2019/11/28	64	183.41	61.1	185.13	175.00	2.9	6,426	0.05%
2019/11/27	3	191.67	2	191.00	190.50	1	6,170	0.02%
2019/11/26	5	195.50	11	194.91	196.00	-6	6,068	-0.10%
2019/11/25	4	185.13	2	187.25	186.50	2	5,835	0.03%
2019/11/22	7	185.29	2	183.25	181.00	5	5,752	0.09%
2019/11/21	2	183.50	2	186.00	187.00	0	5,691	0.00%
2019/11/20	4	188.38	1	187.00	182.50	3	5,576	0.05%
2019/11/19	5	187.20	9	185.33	186.50	-4	5,493	-0.07%
2019/11/18	10	203.30	16	201.78	199.50	-6	5,502	-0.11%
2019/11/15	14.1	204.32	6	218.67	199.50	8.1	5,492	0.15%
2019/11/14	1	218.50	0.2	221.50	221.50	0.8	5,380	0.01%
2019/11/13	6	218.50	8	213.50	218.50	-2	5,420	-0.04%
2019/11/12	13	213.65	11	212.55	212.50	2	5,493	0.04%
2019/11/11	0	0.00	1	216.00	217.00	-1	5,713	-0.02%
2019/11/08	7	218.29	6	218.67	216.00	1	5,956	0.02%
2019/11/07	6	217.42	11	217.18	213.50	-5	6,039	-0.08%
2019/11/06	15	221.13	25	223.54	218.00	-10	6,129	-0.16%
2019/11/05	0	0.00	1	234.50	228.00	-1	6,093	-0.02%
2019/11/04	5	231.00	5	230.00	230.00	0	6,193	0.00%
2019/11/01	17	236.76	13	236.08	234.00	4	6,161	0.06%
2019/10/31	18	237.14	18	240.97	240.00	0	6,196	0.00%
2019/10/30	9	242.78	8	236.31	246.00	1	6,181	0.02%
2019/10/29	9	237.94	3	229.50	229.50	6	6,191	0.10%
2019/10/28	6	244.33	1	245.50	244.50	5	6,253	0.08%
2019/10/25	1	251.50	1	250.00	240.00	0	6,286	0.00%
2019/10/24	4	246.25	4	243.63	243.00	0	6,361	0.00%
2019/10/23	9	244.28	10	243.65	243.50	-1	6,443	-0.02%
2019/10/22	1	240.50	1	250.00	250.00	0	6,503	0.00%
2019/10/17	0	0.00	1	221.50	228.50	-1	7,224	-0.01%
2019/10/16	0	0.00	1	231.00	229.00	-1	7,405	-0.01%
2019/10/15	2	246.75	1	233.00	236.00	1	7,530	0.01%
2019/10/14	0	0.00	1	233.00	233.00	-1	7,496	-0.01%
2019/10/09	0	0.00	10	212.00	212.00	-10	7,503	-0.13%
2019/10/08	0	0.00	1	193.00	193.00	-1	7,658	-0.01%
2019/10/07	1	197.00	0	0.00	190.50	1	7,778	0.01%
2019/10/04	20	197.43	13	198.31	196.00	7	7,785	0.09%
2019/10/03	13	177.08	5	183.10	188.00	8	7,474	0.11%
2019/10/02	2	167.00	2	167.25	171.00	0	7,276	0.00%
2019/10/01	2	164.25	2	164.75	165.00	0	7,244	0.00%
2019/09/27	6	168.25	6	162.83	162.00	0	7,287	0.00%
2019/09/26	1	167.00	2	167.00	167.00	-1	7,234	-0.01%
2019/09/25	4	166.00	3	166.50	166.50	1	7,219	0.01%
2019/09/24	2	168.75	1	171.50	163.50	1	7,228	0.01%
2019/09/23	5	171.20	4	172.13	173.00	1	7,211	0.01%
2019/09/20	5	164.00	6	166.25	170.50	-1	7,196	-0.01%
2019/09/19	5	153.90	6	156.92	155.00	-1	7,073	-0.01%
2019/09/18	1	147.00	1	148.50	147.50	0	6,922	0.00%
2019/09/17	0	0.00	1	146.50	145.00	-1	7,012	-0.01%
2019/09/16	1	150.00	0	0.00	151.00	1	7,121	0.01%
2019/09/12	3	152.17	6	152.33	149.00	-3	7,271	-0.04%
2019/09/10	2	151.00	2	147.50	146.00	0	7,223	0.00%
2019/09/09	1	146.50	1	145.00	146.50	0	7,222	0.00%
2019/09/06	2	144.50	0	0.00	144.00	2	7,222	0.03%
2019/09/05	2	157.00	2	151.50	152.00	0	7,165	0.00%
2019/09/02	1	154.00	4	151.00	158.00	-3	7,475	-0.04%
2019/08/30	0	0.00	1	150.00	148.50	-1	7,523	-0.01%
2019/08/29	0	0.00	1	147.00	147.00	-1	7,653	-0.01%
2019/08/26	1	143.50	0	0.00	142.00	1	8,038	0.01%
2019/08/23	4	146.75	0	0.00	143.00	4	8,135	0.05%
2019/08/22	1	152.00	2	148.25	148.00	-1	8,197	-0.01%
2019/08/21	12	153.33	15.1	153.03	153.00	-3.1	8,267	-0.04%
2019/08/20	6.1	145.39	7	147.36	149.00	-0.9	8,219	-0.01%
2019/08/19	6	145.92	6	143.83	142.50	0	8,325	0.00%
2019/08/16	6	142.42	12	141.63	140.00	-6	8,318	-0.07%
2019/08/15	12	142.54	12	141.00	139.00	0	8,327	0.00%
2019/08/14	18	145.86	12	144.33	143.00	6	8,221	0.07%
2019/08/13	15	140.97	13	141.54	143.00	2	7,972	0.03%
2019/08/12	12	136.54	10	134.60	133.00	2	7,755	0.03%
2019/08/08	7	127.86	10	130.85	134.00	-3	7,642	-0.04%
2019/08/07	7	124.79	7	123.86	122.00	0	7,491	0.00%
2019/08/06	11	119.82	22	120.05	124.50	-11	7,437	-0.15%
2019/08/02	3	121.83	3	120.67	124.00	0	7,348	0.00%
2019/08/01	5	122.60	5	121.20	120.00	0	7,487	0.00%
2019/07/31	13	120.88	15	122.07	124.00	-2	7,640	-0.03%
2019/07/30	5	127.80	34	127.65	119.00	-29	7,597	-0.38%
2019/07/29	7	126.71	7	127.43	127.50	0	7,412	0.00%
2019/07/26	21	125.05	15	124.13	124.00	6	7,357	0.08%
2019/07/25	6	123.42	6	124.75	122.50	0	7,208	0.00%
2019/07/24	13	122.65	52	123.32	120.50	-39	7,096	-0.55%
2019/07/23	23	121.67	27	123.76	121.00	-4	6,960	-0.06%
2019/07/22	13	127.50	24	128.08	130.00	-11	6,866	-0.16%
2019/07/19	17	122.85	52	122.79	123.50	-35	6,717	-0.52%
2019/07/18	17	115.50	1	117.50	117.50	16	6,365	0.25%
2019/07/17	28	109.02	4	106.38	107.00	24	6,266	0.38%
2019/07/12	7	100.71	7	99.67	100.00	0	6,281	0.00%
2019/07/11	12	99.53	5	96.22	100.00	7	6,086	0.12%
2019/07/09	1	90.50	1	90.50	89.10	0	5,927	0.00%
2019/07/05	2	90.70	4	90.83	90.00	-2	5,894	-0.03%
2019/07/04	12	92.78	1	90.20	92.30	11	5,847	0.19%
2019/07/03	10	89.70	0	0.00	87.90	10	5,750	0.17%
2019/07/02	2	91.25	2	92.00	88.80	0	5,715	0.00%
2019/07/01	21	89.76	21	87.74	90.00	0	5,678	0.00%
2019/06/28	3	90.67	2	91.15	88.90	1	5,596	0.02%
2019/06/27	41	90.79	15	90.65	89.80	26	5,517	0.47%
2019/06/26	5	86.02	10	86.54	91.00	-5	5,425	-0.09%
2019/06/25	8	85.68	1	86.70	85.20	7	5,296	0.13%
2019/06/24	3	85.13	16	87.71	85.70	-13	5,251	-0.25%
2019/06/21	30	87.83	23	87.04	85.00	7	5,098	0.14%
2019/06/20	58	84.81	23	84.70	86.90	35	4,933	0.71%
2019/06/19	2	78.30	10	78.36	79.00	-8	4,745	-0.17%
2019/06/18	2	77.30	1	77.40	77.70	1	4,646	0.02%
2019/06/17	31	75.37	1	75.90	76.50	30	4,566	0.66%
2019/06/14	2	74.85	2	74.50	74.10	0	4,498	0.00%
2019/06/13	1	72.90	4	73.20	73.20	-3	4,430	-0.07%
2019/06/12	10	72.53	5	72.56	74.00	5	4,391	0.11%
2019/06/11	15	76.02	14	76.24	71.20	1	4,285	0.02%
2019/06/10	5	71.20	8	71.94	73.20	-3	4,028	-0.07%
2019/06/06	1	69.40	1	70.60	70.60	0	3,963	0.00%
2019/06/05	14	73.24	7	71.60	72.50	7	3,889	0.18%
2019/06/04	7	71.54	8	71.70	72.90	-1	3,747	-0.03%
2019/06/03	7	69.56	6	69.42	69.00	1	3,561	0.03%
2019/05/31	6	68.02	11	69.01	69.00	-5	3,469	-0.14%
2019/05/30	11	66.77	21	66.63	67.80	-10	3,376	-0.30%
2019/05/29	16	64.44	12	65.03	64.20	4	3,272	0.12%
2019/05/28	13	66.78	9	66.49	66.40	4	3,204	0.12%
2019/05/27	11	68.06	6.7	67.95	66.70	4.3	3,121	0.14%
2019/05/24	11	66.22	29	66.57	68.50	-18	2,945	-0.61%
2019/05/23	6	62.08	6	62.62	62.30	0	2,717	0.00%
2019/05/22	3	59.97	11	61.08	62.60	-8	2,638	-0.30%
2019/05/21	1	57.70	10	57.00	58.20	-9	2,541	-0.35%
2019/05/20	5	54.70	5	55.30	56.40	0	2,516	0.00%
2019/05/17	1	54.60	71	55.96	54.50	-70	2,475	-2.83%
2019/05/16	11	60.24	2	60.45	58.90	9	2,392	0.38%
2019/05/15	0	0.00	2	61.30	61.10	-2	2,325	-0.09%
2019/05/14	2	59.30	0	0.00	60.60	2	2,295	0.09%
2019/05/13	0	0.00	3	60.67	60.00	-3	2,251	-0.13%
2019/05/10	10	62.65	1	60.20	60.70	9	2,200	0.41%
2019/05/09	48	64.51	9	65.08	62.30	39	2,061	1.89%
2019/05/08	29	63.03	9	62.93	63.80	20	1,821	1.10%
2019/05/07	3	58.50	5	58.86	59.20	-2	1,615	-0.12%
2019/05/03	1	54.90	1	56.30	56.80	0	1,572	0.00%
2019/05/02	0	0.00	1	56.10	56.00	-1	1,635	-0.06%
2019/04/30	1	54.90	1	55.50	55.60	0	1,768	0.00%
2019/04/29	3	54.87	0	0.00	54.10	3	1,783	0.17%
2019/04/26	1	55.70	1	57.40	57.50	0	1,812	0.00%
2019/04/25	1	58.60	0.2	58.60	58.60	0.8	1,756	0.05%
2019/04/24	2	60.60	3	60.90	60.40	-1	1,712	-0.06%
2019/04/23	2	58.35	3	59.53	59.80	-1	1,625	-0.06%
2019/04/22	8	58.16	7	58.36	58.40	1	1,521	0.07%
2019/04/19	9	53.03	10	53.75	55.90	-1	1,365	-0.07%
2019/04/18	0	0.00	3	53.37	51.90	-3	1,334	-0.22%
2019/04/12	0	0.00	1	49.90	49.30	-1	1,308	-0.08%
2019/04/03	0	0.00	10	51.00	50.30	-10	1,273	-0.79%
2019/04/02	32	51.91	20	51.28	51.10	12	1,267	0.95%
2019/04/01	0	0.00	3	50.70	50.70	-3	1,243	-0.24%
2019/03/12	0	48.90	0	0.00	48.50	0	1,305	0.00%
2019/03/07	1	46.80	0	0.00	46.80	1	1,479	0.07%
2019/03/06	1	48.25	0	0.00	48.40	1	1,505	0.07%
2019/02/27	3	50.37	0	0.00	50.80	3	1,586	0.19%
2019/02/25	1	52.80	0	0.00	53.00	1	1,559	0.06%
2019/02/19	0	0.00	1	51.80	51.20	-1	1,527	-0.07%
2019/02/18	0	0.00	2	50.90	50.50	-2	1,510	-0.13%
2019/02/15	2	50.10	0	0.00	50.10	2	1,520	0.13%
2019/02/13	0	0.00	1	51.00	50.80	-1	1,513	-0.07%
2019/02/11	1	51.00	0	0.00	50.90	1	1,511	0.07%
2019/01/28	1	54.10	0	0.00	52.80	1	1,725	0.06%
2019/01/25	0	0.00	1	54.00	54.50	-1	1,758	-0.06%
2019/01/24	2	55.50	1	54.40	54.40	1	1,756	0.06%
2019/01/23	1	53.70	1	54.40	55.20	0	1,690	0.00%
2019/01/22	2	53.35	3	52.53	52.20	-1	1,583	-0.06%
2019/01/18	0	0.00	1	52.00	51.10	-1	1,411	-0.07%
2019/01/17	0	0.00	1	48.30	48.90	-1	1,351	-0.07%
2019/01/15	2	48.50	1	48.30	48.30	1	1,366	0.07%
2019/01/11	0	0.00	5	50.12	49.55	-5	1,373	-0.36%
2019/01/10	2	51.50	6	50.75	50.20	-4	1,363	-0.29%
2019/01/09	2	49.70	2	49.33	50.20	0	1,333	0.00%
2019/01/04	1	43.70	0	0.00	43.65	1	1,301	0.08%
2018/12/20	1	44.70	0	0.00	45.00	1	1,367	0.07%
2018/12/17	1	47.40	0	0.00	47.45	1	1,356	0.07%
2018/12/13	0	0.00	8	48.70	47.60	-8	1,359	-0.59%
2018/12/12	1	48.85	1	48.10	48.30	0	1,358	0.00%
2018/12/11	0	0.00	1	46.50	46.90	-1	1,353	-0.07%
2018/12/06	2	49.65	1	46.80	46.60	1	1,320	0.08%
2018/12/04	1	54.50	3	54.30	53.20	-2	1,264	-0.16%
2018/12/03	2	54.90	2	55.25	55.40	0	1,243	0.00%
2018/11/30	9	50.13	2	50.95	52.50	7	1,140	0.61%
2018/11/29	3	49.13	10	49.64	47.80	-7	1,082	-0.65%
2018/11/28	3	48.15	6	47.85	48.10	-3	1,041	-0.29%
2018/11/27	2	48.00	2	46.45	46.00	0	1,003	0.00%
2018/11/26	8	46.16	2	45.60	47.30	6	971	0.62%
2018/11/14	0	0.00	1	43.25	42.60	-1	905	-0.11%
2018/11/13	0	0.00	1	43.50	43.40	-1	904	-0.11%
2018/11/09	1	43.25	0	0.00	42.90	1	915	0.11%
2018/11/08	1	44.40	2	43.33	42.15	-1	914	-0.11%
2018/11/07	2	43.50	0	0.00	44.20	2	894	0.22%
2018/11/06	6	49.13	0	0.00	43.60	6	884	0.68%
2018/11/05	12	46.81	12	47.78	48.40	0	789	0.00%
2018/11/02	0	0.00	1	44.30	44.30	-1	684	-0.15%
2018/10/23	2	38.45	0	0.00	38.00	2	616	0.32%
2018/10/03	5	44.56	0	0.00	44.45	5	615	0.81%
2018/09/18	1	49.70	0	0.00	49.65	1	754	0.13%
2018/08/21	2	54.60	0	0.00	53.80	2	1,146	0.17%
2018/08/17	0	0.00	2	56.50	56.20	-2	1,151	-0.17%
2018/08/15	4	62.70	0	0.00	60.10	4	1,125	0.36%
2018/07/18	6	63.65	0	0.00	62.10	6	1,025	0.59%
2018/07/16	1	65.60	1	65.50	65.60	0	980	0.00%
2018/07/12	0	0.00	1	65.80	66.60	-1	956	-0.10%
2018/07/11	0	0.00	5	64.60	64.40	-5	949	-0.53%
2018/07/10	1	65.40	0	0.00	65.90	1	941	0.11%
2018/07/05	3	68.87	0	0.00	68.00	3	880	0.34%
2018/07/04	1	71.50	0	0.00	71.80	1	865	0.12%
2018/06/27	0	0.00	1	82.00	82.20	-1	884	-0.11%
2018/06/22	2	85.00	0	0.00	83.00	2	859	0.23%
2018/06/21	1	90.80	1	88.50	87.50	0	847	0.00%
2018/06/20	2	90.70	17	90.52	90.00	-15	835	-1.80%
2018/06/19	12	90.92	2	91.00	90.00	10	812	1.23%
2018/06/15	34	91.03	50	91.50	89.70	-16	793	-2.02%
2018/06/14	16	87.88	1	89.30	86.90	15	730	2.05%
2018/06/13	17	84.99	20	86.69	88.00	-3	674	-0.44%
2018/06/05	0	0.00	4	72.40	72.40	-4	501	-0.80%
2018/05/11	0	0.00	2	67.30	67.30	-2	538	-0.37%
2018/05/03	0	0.00	1	67.50	66.80	-1	566	-0.18%
2018/05/02	2	68.00	0	0.00	67.50	2	577	0.35%
2018/04/17	1	71.60	0	0.00	72.00	1	844	0.12%
2018/04/11	0	77.50	0	0.00	77.00	0	871	0.00%
2018/04/10	2	77.80	2	76.90	76.90	0	879	0.00%
2018/04/03	2	80.60	2	78.50	78.50	0	894	0.00%
2018/03/31	0	0.00	3	76.70	76.70	-3	855	-0.35%
2018/03/30	3	69.77	0	0.00	69.80	3	849	0.35%
2018/03/26	2	72.60	0	0.00	71.00	2	867	0.23%
2018/03/23	3	72.93	0	0.00	72.60	3	883	0.34%
2018/03/22	2	75.90	0	0.00	75.10	2	880	0.23%
2018/03/15	3	79.77	0	0.00	79.60	3	868	0.35%
2018/02/21	0	0.00	1	83.20	83.30	-1	1,032	-0.10%
2018/02/09	1	82.30	0	0.00	81.90	1	1,092	0.09%
2018/02/06	1	82.00	0	0.00	78.50	1	1,189	0.08%
2018/02/05	2	82.00	0	0.00	86.20	2	1,197	0.17%
2018/01/25	0	0.00	10	88.81	86.80	-10	1,402	-0.71%
2018/01/24	4	86.63	0	0.00	88.60	4	1,503	0.27%
2018/01/23	6	88.48	0	0.00	87.60	6	1,553	0.39%
2018/01/22	1	89.90	7	89.91	89.50	-6	1,560	-0.38%
2018/01/19	1	89.80	2	90.40	90.50	-1	1,564	-0.06%
2018/01/18	5	90.06	5	89.54	89.20	0	1,592	0.00%
2018/01/17	1	87.90	10	88.55	88.30	-9	1,578	-0.57%
2018/01/15	8	87.91	1	88.00	88.00	7	1,561	0.45%
2018/01/12	12	87.68	1	88.30	89.10	11	1,566	0.70%
2018/01/05	0	0.00	5	90.54	88.20	-5	1,619	-0.31%
2018/01/04	1	91.00	0	0.00	90.10	1	1,618	0.06%