茂達 (6138)-富邦-板橋券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
201.5
漲跌
▼2.0
漲幅
-0.98%
成交量
503張
產業
上櫃半導體類股
532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

茂達 (6138)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	201.83	2	201.25	201.50	1	1,791	0.06%
2024/05/13	3.2	200.19	0.1	204.50	203.50	3.1	1,814	0.17%
2024/05/10	3.2	202.51	1	204.00	204.00	2.2	1,853	0.12%
2024/05/09	2	204.75	1	205.50	205.00	1	1,858	0.05%
2024/05/08	0	0.00	11	208.95	209.50	-11	1,880	-0.58%
2024/05/07	3	209.99	4	207.63	208.50	-1	1,889	-0.05%
2024/05/06	2	210.75	8.1	210.19	210.00	-6.1	1,888	-0.32%
2024/05/03	2.1	206.45	23.1	206.02	204.00	-21	1,900	-1.10%
2024/05/02	1	206.00	3.1	204.12	204.00	-2.1	1,923	-0.11%
2024/04/30	5	203.00	5	204.50	203.00	0	1,934	0.00%
2024/04/29	0	0.00	1	204.50	204.50	-1	1,958	-0.05%
2024/04/26	0.1	199.44	2	200.00	198.00	-1.9	1,981	-0.10%
2024/04/25	2	198.50	1	198.50	197.50	1	2,003	0.05%
2024/04/24	1	195.53	1	198.50	197.50	0	2,016	0.00%
2024/04/23	7	193.35	1	193.00	193.50	6	2,032	0.30%
2024/04/22	0.1	192.00	3	194.00	192.00	-3	2,049	-0.14%
2024/04/19	15.1	185.34	2.1	193.63	188.00	13	2,032	0.64%
2024/04/18	1	199.99	0.5	199.00	197.00	0.5	2,025	0.03%
2024/04/17	0	198.00	4	199.63	203.00	-4	2,064	-0.19%
2024/04/16	4.6	196.28	2	196.00	195.00	2.6	2,144	0.12%
2024/04/15	5	201.60	0	0.00	201.50	5	2,227	0.22%
2024/04/12	11	205.14	5	206.00	205.50	6	2,248	0.27%
2024/04/11	6	203.75	1	204.50	204.00	5	2,267	0.22%
2024/04/10	7	210.93	12.5	210.86	208.00	-5.5	2,288	-0.24%
2024/04/09	12	202.79	3	204.00	204.50	9	2,264	0.40%
2024/04/08	2	206.75	9	207.83	206.50	-7	2,276	-0.31%
2024/04/03	0	202.00	1	205.00	205.00	-1	2,306	-0.04%
2024/04/02	26	204.54	8	206.63	203.50	18	2,443	0.74%
2024/04/01	3.5	206.57	3	209.17	210.50	0.5	2,495	0.02%
2024/03/29	4	203.25	1	203.52	202.00	3	2,512	0.12%
2024/03/28	29	201.81	2	202.25	201.50	27	2,578	1.05%
2024/03/27	12.1	202.34	3	202.50	202.00	9.1	2,711	0.33%
2024/03/26	6	203.84	5	205.30	204.00	1	2,833	0.04%
2024/03/25	7	209.07	1	210.97	209.50	6	3,020	0.20%
2024/03/22	5.1	210.78	3	210.33	209.00	2.1	3,065	0.07%
2024/03/21	6	216.08	6	217.75	213.00	0	3,070	0.00%
2024/03/20	2	213.50	9	214.44	212.00	-7	3,102	-0.23%
2024/03/19	3	215.00	2	215.50	211.00	1	3,171	0.03%
2024/03/18	1.5	214.67	4	212.88	215.50	-2.5	3,227	-0.08%
2024/03/15	5	213.10	6.1	213.42	212.50	-1.1	3,288	-0.03%
2024/03/14	5	204.99	26	208.67	210.50	-21	3,277	-0.64%
2024/03/13	13.1	200.88	9	202.78	200.00	4.1	3,278	0.12%
2024/03/12	18.5	204.85	3.1	205.98	205.00	15.5	3,304	0.47%
2024/03/11	14.1	205.24	14.2	205.06	204.00	-0.1	3,308	0.00%
2024/03/08	18.6	213.37	7.1	216.95	209.50	11.6	3,302	0.35%
2024/03/07	23	224.76	3	225.50	219.00	20	3,311	0.61%
2024/03/06	4.1	224.12	3	224.33	223.50	1.1	3,302	0.03%
2024/03/05	3	227.16	3.2	226.87	227.00	-0.1	3,293	0.00%
2024/03/04	4.2	230.92	3.1	233.66	229.50	1.2	3,319	0.04%
2024/03/01	18.1	229.81	11.1	231.02	228.50	7	3,315	0.21%
2024/02/29	25	236.74	26.1	237.65	234.50	-1.1	3,327	-0.03%
2024/02/27	6.2	228.90	26.1	227.30	231.00	-19.8	3,258	-0.61%
2024/02/26	5.1	219.80	3.1	217.56	218.00	2	3,313	0.06%
2024/02/23	6.1	221.26	5.1	223.89	220.00	1	3,389	0.03%
2024/02/22	4	225.13	10.3	226.20	224.00	-6.3	3,512	-0.18%
2024/02/21	46.2	224.05	7.2	225.33	223.50	39	3,691	1.06%
2024/02/20	18.2	226.36	12.1	227.85	227.00	6.1	3,709	0.16%
2024/02/19	15.3	234.00	14.1	234.17	227.50	1.1	3,673	0.03%
2024/02/16	12	233.46	21.8	230.85	237.50	-9.8	3,750	-0.26%
2024/02/15	11	224.82	17.2	227.09	226.00	-6.2	3,787	-0.16%
2024/02/05	7.1	221.86	5.5	221.36	220.00	1.7	3,797	0.04%
2024/02/02	9.1	219.47	17.1	219.41	219.50	-8	3,861	-0.21%
2024/02/01	4	210.50	2.5	210.44	210.50	1.5	3,929	0.04%
2024/01/31	13.7	208.19	9.1	208.20	210.00	4.5	3,989	0.11%
2024/01/30	3.1	211.71	11	212.00	212.00	-7.9	4,034	-0.19%
2024/01/29	0.3	210.50	2.3	213.87	214.00	-2	4,021	-0.05%
2024/01/26	21	212.88	0.1	209.00	209.00	20.9	4,020	0.52%
2024/01/25	17.3	217.53	12.4	217.92	219.00	4.9	3,989	0.12%
2024/01/24	2.5	213.31	1.8	212.28	211.50	0.7	3,961	0.02%
2024/01/23	11.5	216.36	3.1	214.74	214.50	8.4	3,956	0.21%
2024/01/22	8	216.94	8	217.75	217.50	0	3,947	0.00%
2024/01/19	6.2	220.15	0	0.00	218.50	6.2	3,926	0.16%
2024/01/18	1.1	220.55	1	215.00	220.00	0.1	3,919	0.00%
2024/01/17	1.4	225.85	4	221.25	221.00	-2.7	3,923	-0.07%
2024/01/16	8	225.94	2.1	224.84	227.50	5.9	3,907	0.15%
2024/01/15	6	224.67	6.1	224.08	223.00	-0.1	3,899	0.00%
2024/01/12	8	224.50	7	222.36	222.00	1	3,906	0.03%
2024/01/11	10.1	229.55	8	229.44	226.50	2.1	3,889	0.05%
2024/01/10	9.2	227.78	17.1	228.18	227.00	-8	3,877	-0.21%
2024/01/09	7.2	221.54	18.7	222.62	225.00	-11.6	3,860	-0.30%
2024/01/08	6	217.33	11.2	214.62	213.50	-5.2	3,791	-0.14%
2024/01/05	8.1	211.16	8	212.63	213.50	0.1	3,830	0.00%
2024/01/04	9.3	210.98	8.1	211.09	207.00	1.2	3,829	0.03%
2024/01/03	5.2	214.42	10.1	214.59	214.00	-4.9	3,815	-0.13%
2024/01/02	2	221.25	5.1	221.86	219.00	-3.1	3,814	-0.08%
2023/12/29	8	223.25	3.1	221.70	221.50	4.9	3,799	0.13%
2023/12/28	43.4	227.02	44.1	225.85	223.50	-0.7	3,759	-0.02%
2023/12/27	17.2	219.09	24.4	221.31	223.00	-7.2	3,625	-0.20%
2023/12/26	10.1	213.35	7.1	212.58	212.00	3	3,550	0.09%
2023/12/25	14.3	217.00	17.3	213.02	211.50	-2.9	3,522	-0.08%
2023/12/22	23.5	222.42	180.4	220.70	220.00	-156.9	3,454	-4.54%	大賣/鉅額交易
2023/12/21	15.4	215.60	19.3	217.22	218.00	-3.9	3,317	-0.12%
2023/12/20	25.4	214.52	188.2	218.82	219.50	-162.8	3,192	-5.10%	大賣/鉅額交易
2023/12/19	9	204.11	11	204.23	205.00	-2	2,987	-0.07%
2023/12/18	6.3	200.20	4.2	200.19	199.00	2.1	2,947	0.07%
2023/12/15	13	203.58	6.1	203.98	204.50	6.9	2,930	0.24%
2023/12/14	14.1	202.11	22.2	202.51	203.00	-8.1	2,888	-0.28%
2023/12/13	12.2	192.99	6	192.08	195.50	6.2	2,817	0.22%
2023/12/12	12	202.17	3.1	201.55	196.00	8.9	2,748	0.32%
2023/12/11	3	202.50	2.1	201.48	200.50	0.9	2,688	0.03%
2023/12/08	2.4	202.51	3.1	198.90	198.50	-0.7	2,680	-0.02%
2023/12/07	8	203.44	6.5	199.59	198.00	1.6	2,661	0.06%
2023/12/06	4.2	203.14	4.1	203.77	203.50	0.1	2,646	0.00%
2023/12/05	6.4	197.96	3.1	195.90	201.50	3.3	2,637	0.12%
2023/12/04	5.4	202.52	7	205.00	202.00	-1.7	2,718	-0.06%
2023/12/01	2	202.75	5	200.60	199.00	-3	2,719	-0.11%
2023/11/30	0.1	202.50	2	202.00	200.00	-1.9	2,729	-0.07%
2023/11/29	3.3	201.98	7	202.86	204.00	-3.7	2,725	-0.14%
2023/11/28	2.1	201.00	1	202.50	202.50	1.1	2,707	0.04%
2023/11/27	5.2	201.85	10	198.75	196.00	-4.8	2,689	-0.18%
2023/11/24	18	199.97	14.2	200.71	199.00	3.9	2,641	0.15%
2023/11/22	8	209.69	12	211.63	210.00	-4	2,424	-0.16%
2023/11/21	11	205.96	18.2	209.00	207.00	-7.2	2,325	-0.31%
2023/11/20	34.1	200.23	30.1	200.32	198.50	4	2,186	0.18%
2023/11/17	3	183.00	5.1	184.84	185.00	-2.1	1,993	-0.11%
2023/11/16	5	180.10	10	179.75	179.50	-5	1,943	-0.26%
2023/11/15	20	182.83	25	184.79	183.50	-5	1,901	-0.26%
2023/11/14	6.1	174.12	89.1	174.73	178.50	-83.1	1,749	-4.75%
2023/11/13	7	168.71	8.1	168.50	169.00	-1.1	1,650	-0.06%
2023/11/10	8.2	171.42	12	172.38	170.00	-3.9	1,607	-0.24%
2023/11/09	17	170.71	30.1	169.84	170.50	-13.1	1,533	-0.85%
2023/11/08	24.1	164.27	13	164.54	164.50	11.1	1,436	0.77%
2023/11/07	6.1	163.51	24.1	162.90	164.50	-18.1	1,376	-1.31%
2023/11/06	0	0.00	1	159.00	157.00	-1	1,314	-0.08%
2023/11/03	0	0.00	1	157.00	155.00	-1	1,323	-0.08%
2023/11/02	3	158.00	11.5	156.00	156.00	-8.5	1,337	-0.63%
2023/11/01	1	154.00	0	0.00	154.00	1	1,357	0.07%
2023/10/31	2	151.75	2.2	154.93	151.00	-0.2	1,363	-0.01%
2023/10/30	0.1	155.00	1.1	154.02	155.50	-1	1,375	-0.07%
2023/10/27	5	150.30	3	152.50	148.50	2	1,375	0.15%
2023/10/26	11.5	153.78	15	152.57	152.00	-3.5	1,377	-0.25%
2023/10/25	2.2	158.77	5.1	158.48	158.00	-2.9	1,389	-0.21%
2023/10/24	1.1	152.55	1	152.50	153.50	0.1	1,403	0.01%
2023/10/23	1	153.00	2	154.00	152.50	-1	1,408	-0.07%
2023/10/20	2	155.50	3	155.83	155.50	-1	1,409	-0.07%
2023/10/19	2	157.50	1	158.00	160.00	1	1,406	0.07%
2023/10/18	16.1	159.31	2	158.50	159.00	14.1	1,396	1.01%
2023/10/17	2	158.25	12	160.67	161.50	-10	1,370	-0.73%
2023/10/16	5	155.60	0	0.00	154.50	5	1,317	0.38%
2023/10/13	3.2	159.50	9	159.78	159.50	-5.9	1,315	-0.44%
2023/10/12	0.1	156.23	10	155.40	156.00	-9.9	1,262	-0.78%
2023/10/11	5	152.90	1.7	151.21	151.00	3.3	1,261	0.26%
2023/10/06	6	152.50	10	154.15	155.50	-4	1,269	-0.32%
2023/10/05	7	149.86	8	151.38	152.00	-1	1,272	-0.08%
2023/10/04	0	0.00	2	144.50	146.50	-2	1,293	-0.15%
2023/10/03	4	146.63	0	0.00	145.00	4	1,388	0.29%
2023/09/28	3	141.67	0	0.00	143.50	3	1,649	0.18%
2023/09/26	0	145.00	2	145.00	141.00	-2	1,755	-0.11%
2023/09/25	1	147.00	1	145.50	144.50	0	1,774	0.00%
2023/09/22	0	0.00	2	141.00	144.50	-2	1,779	-0.11%
2023/09/21	20	142.37	27	143.59	142.50	-7	1,782	-0.39%
2023/09/20	2.1	146.00	0.1	146.00	146.00	2	1,785	0.11%
2023/09/19	3.1	150.00	32	149.17	150.00	-28.9	1,791	-1.61%
2023/09/18	15.2	154.99	18	153.17	152.50	-2.9	1,782	-0.16%
2023/09/15	3	153.00	1	155.00	154.50	2	1,774	0.11%
2023/09/14	23	155.20	2	154.50	154.50	21	1,778	1.18%
2023/09/13	24	153.33	0.8	153.48	152.00	23.2	1,785	1.30%
2023/09/12	2	152.00	1	153.50	153.50	1	1,821	0.05%
2023/09/11	2	153.00	0.1	152.50	153.00	2	1,841	0.11%
2023/09/08	9	149.50	1	151.50	151.00	8	1,847	0.43%
2023/09/07	0.3	156.83	16.2	156.43	151.00	-15.9	1,896	-0.84%
2023/09/06	1	149.00	10	149.20	149.50	-9	1,795	-0.50%
2023/09/05	2.2	146.32	6	146.58	146.50	-3.8	1,750	-0.22%
2023/09/04	1.1	137.62	18	139.50	140.50	-16.9	1,721	-0.98%
2023/09/01	2.2	140.00	9	138.11	139.50	-6.8	1,719	-0.40%
2023/08/31	7.1	136.02	10	135.90	136.00	-2.9	1,714	-0.17%
2023/08/30	2	133.00	0	0.00	132.00	2	1,707	0.12%
2023/08/29	1	129.00	3	131.50	132.50	-2	1,701	-0.12%
2023/08/28	1	129.50	0	0.00	129.00	1	1,704	0.06%
2023/08/24	1	127.50	21	127.74	127.50	-20	1,742	-1.15%
2023/08/23	1	125.50	1	126.50	126.50	0	1,765	0.00%
2023/08/22	12	125.08	0	0.00	124.50	12	1,773	0.68%
2023/08/21	1	127.50	0	0.00	126.50	1	1,770	0.05%
2023/08/18	1	127.50	0	0.00	127.00	1	1,770	0.06%
2023/08/17	14.1	129.57	3	127.00	130.00	11.1	1,775	0.62%
2023/08/16	1	125.50	0	0.00	126.00	1	1,769	0.06%
2023/08/15	1	125.00	1	129.00	125.00	0	1,766	0.00%
2023/08/14	4.3	125.78	0	0.00	126.00	4.3	1,761	0.24%
2023/08/11	4.1	131.99	2	131.50	130.50	2.1	1,752	0.12%
2023/08/10	5.1	130.42	1	132.00	129.50	4.1	1,757	0.23%
2023/08/09	0.1	135.00	0	0.00	133.50	0.1	1,781	0.00%
2023/08/08	29.4	134.60	3	134.00	136.00	26.4	1,795	1.47%
2023/08/07	13.1	134.74	16	139.56	134.50	-2.9	1,834	-0.16%
2023/08/04	3.1	138.35	3	137.83	139.00	0.1	1,825	0.00%
2023/08/02	18.1	142.31	6	140.08	140.50	12.1	1,839	0.66%
2023/08/01	0.1	146.93	0	0.00	146.00	0.1	1,839	0.00%
2023/07/31	2	147.25	1.1	147.18	146.00	0.9	1,836	0.05%
2023/07/28	3.6	147.56	5	148.70	149.50	-1.4	1,831	-0.08%
2023/07/27	3.3	154.78	11	155.41	156.50	-7.7	1,825	-0.42%
2023/07/26	2.2	153.71	2	152.50	152.00	0.2	1,808	0.01%
2023/07/25	4.1	152.65	5	152.40	153.50	-0.9	1,839	-0.05%
2023/07/24	7	151.64	1	152.00	152.00	6	1,874	0.32%
2023/07/21	1	153.99	1	154.00	154.00	0	1,921	0.00%
2023/07/20	4	155.13	4	156.25	155.50	0	2,002	0.00%
2023/07/19	2	155.00	7	156.86	154.00	-5	2,006	-0.25%
2023/07/18	8	152.50	1	153.00	153.00	7	2,018	0.35%
2023/07/17	6	155.83	5	157.00	156.00	1	2,034	0.05%
2023/07/14	4	156.75	4.2	157.02	156.50	-0.2	2,085	-0.01%
2023/07/13	3	154.33	2	153.50	153.00	1	2,147	0.05%
2023/07/12	5	151.50	3.5	151.21	150.50	1.5	2,203	0.07%
2023/07/11	11	150.50	6	151.25	151.50	5	2,197	0.23%
2023/07/10	70.4	149.38	0	0.00	149.50	70.4	2,195	3.21%
2023/07/07	9.6	164.54	8	164.75	161.00	1.6	2,170	0.07%
2023/07/06	24	175.58	22.2	178.51	171.50	1.9	2,169	0.09%
2023/07/05	4	170.38	44	172.89	174.50	-40	2,139	-1.87%
2023/07/04	3	157.83	1	159.00	159.00	2	2,075	0.10%
2023/07/03	4	158.25	0	0.00	158.00	4	2,077	0.19%
2023/06/30	1	160.00	1	158.50	159.50	0	2,123	0.00%
2023/06/29	1	160.00	0	0.00	159.50	1	2,217	0.05%
2023/06/27	3	163.67	0	0.00	162.00	3	2,514	0.12%
2023/06/21	2	166.00	0	0.00	166.00	2	2,614	0.08%
2023/06/20	2	168.00	2	168.50	166.00	0	2,669	0.00%
2023/06/19	0	0.00	4	169.25	167.00	-4	2,786	-0.14%
2023/06/16	9	170.06	0	0.00	168.00	9	2,777	0.32%
2023/06/15	1	169.00	12	169.83	172.50	-11	2,756	-0.40%
2023/06/14	15	167.10	3	169.83	166.00	12	2,730	0.44%
2023/06/13	17.1	165.55	35	169.67	171.00	-18	2,705	-0.66%
2023/06/12	7	163.07	8.2	164.93	162.50	-1.2	2,650	-0.05%
2023/06/09	0.1	159.50	2	159.04	161.50	-1.9	2,652	-0.07%
2023/06/08	4.1	157.41	4	158.75	157.50	0.1	2,658	0.00%
2023/06/07	0	0.00	2	162.00	161.50	-2	2,676	-0.07%
2023/06/06	12	159.75	2	162.50	158.00	10	2,679	0.37%
2023/06/05	1	162.50	2	162.25	163.50	-1	2,675	-0.04%
2023/06/02	0	0.00	4	163.00	162.50	-4	2,678	-0.15%
2023/06/01	1.1	162.57	0	0.00	163.50	1.1	2,693	0.04%
2023/05/31	6	164.83	4	163.75	163.00	2	2,717	0.07%
2023/05/30	10	162.85	0	0.00	161.00	10	2,713	0.37%
2023/05/29	5	160.60	10	161.95	165.00	-5	2,693	-0.19%
2023/05/26	3	156.83	6.3	156.82	155.50	-3.3	2,702	-0.12%
2023/05/24	1	153.00	0	0.00	153.50	1	2,775	0.04%
2023/05/23	6	153.58	0	0.00	153.50	6	2,802	0.21%
2023/05/22	0	152.00	6	152.42	151.50	-6	2,814	-0.21%
2023/05/19	19	149.63	6	151.50	149.00	13	2,830	0.46%
2023/05/18	8.3	148.59	6	150.00	148.00	2.3	2,849	0.08%
2023/05/17	2	146.50	0	0.00	147.00	2	2,865	0.07%
2023/05/16	5	148.00	3	146.50	146.50	2	2,876	0.07%
2023/05/15	6	143.92	9.5	145.53	144.00	-3.5	2,888	-0.12%
2023/05/12	4	150.75	2	147.25	150.00	2	2,907	0.07%
2023/05/11	8	153.25	11	157.77	148.50	-3	3,066	-0.10%
2023/05/10	5	162.60	0	0.00	161.00	5	3,147	0.16%
2023/05/09	5	167.30	6.1	168.45	166.00	-1.1	3,169	-0.03%
2023/05/08	12	173.00	8.4	174.05	172.00	3.7	3,179	0.11%
2023/05/05	2	169.50	4	169.88	170.50	-2	3,267	-0.06%
2023/05/04	1	169.00	0	0.00	166.00	1	3,309	0.03%
2023/05/03	5.1	169.69	6	170.42	167.50	-0.9	3,323	-0.03%
2023/05/02	4	172.38	1	172.50	171.00	3	3,330	0.09%
2023/04/28	8	171.63	7	173.21	169.50	1	3,364	0.03%
2023/04/27	3.1	170.01	2	169.50	169.50	1.1	3,330	0.03%
2023/04/26	6	162.08	4	165.00	168.50	2	3,288	0.06%
2023/04/25	21	170.79	10.1	172.25	166.50	10.9	3,249	0.34%
2023/04/24	3.1	166.18	1	166.47	167.50	2	3,194	0.06%
2023/04/21	5.1	163.86	6	166.08	161.50	-0.9	3,204	-0.03%
2023/04/20	9	171.17	2.1	170.78	168.00	6.9	3,194	0.22%
2023/04/19	4.1	179.33	27	177.61	176.00	-22.9	3,201	-0.72%
2023/04/18	25	177.00	14	176.22	174.00	11	3,144	0.35%
2023/04/17	6	171.75	12.1	171.08	173.00	-6.1	3,063	-0.20%
2023/04/14	11	165.86	12	166.25	165.00	-1	2,980	-0.03%
2023/04/13	7	164.64	9	165.00	164.00	-2	2,956	-0.07%
2023/04/12	7	165.36	14.1	168.51	169.50	-7.1	2,922	-0.24%
2023/04/11	13.1	166.54	14	168.61	167.00	-0.9	2,858	-0.03%
2023/04/10	16	166.06	37.7	167.74	166.50	-21.7	2,788	-0.78%
2023/04/07	6	155.00	4	155.38	156.00	2	2,648	0.08%
2023/04/06	3	153.50	6	153.17	153.00	-3	2,630	-0.11%
2023/03/31	6	156.67	3	156.00	157.00	3	2,614	0.12%
2023/03/30	14	162.68	12.2	164.10	161.50	1.8	2,550	0.07%
2023/03/29	17	158.94	24	160.06	160.50	-7	2,458	-0.28%
2023/03/28	30	158.60	46	160.76	157.00	-16	2,372	-0.67%
2023/03/27	37	154.35	36	156.26	155.50	1	2,194	0.05%
2023/03/24	4	152.88	17	153.74	151.50	-13	2,119	-0.61%
2023/03/23	15	152.10	1	153.50	153.00	14	2,104	0.67%
2023/03/22	17	153.41	21.3	151.77	154.50	-4.3	2,052	-0.21%
2023/03/21	2	145.00	0	0.00	145.00	2	1,935	0.10%
2023/03/20	5	146.50	3	143.33	146.50	2	1,934	0.10%
2023/03/17	2	141.25	1	142.00	141.00	1	1,936	0.05%
2023/03/16	2.1	140.00	2	140.50	140.00	0.1	1,942	0.00%
2023/03/15	4	139.50	1	140.00	139.00	3	1,960	0.15%
2023/03/14	4	138.88	0	0.00	138.50	4	1,994	0.20%
2023/03/13	3	138.33	3	136.83	142.00	0	2,043	0.00%
2023/03/10	6	142.00	3.1	142.37	141.50	3	2,141	0.14%
2023/03/09	3.1	148.52	0	0.00	147.00	3.1	2,245	0.14%
2023/03/08	2	147.00	1.1	148.43	149.00	0.9	2,342	0.04%
2023/03/07	4	149.75	1.1	148.57	148.50	2.9	2,351	0.12%
2023/03/06	12.1	149.38	3.2	150.16	150.50	8.9	2,351	0.38%
2023/03/03	1.1	149.00	4.1	149.48	148.00	-3.1	2,388	-0.13%
2023/03/02	3.1	146.00	1	145.00	145.00	2.1	2,417	0.08%
2023/03/01	1	145.00	4.1	144.98	146.00	-3.1	2,413	-0.13%
2023/02/24	10.1	147.26	2	144.75	145.00	8.1	2,408	0.34%
2023/02/23	3	147.83	4	148.75	149.50	-1	2,381	-0.04%
2023/02/22	11.1	143.92	1	144.00	143.50	10.1	2,362	0.43%
2023/02/21	2.1	149.98	15	150.00	149.50	-12.9	2,346	-0.55%
2023/02/20	1	149.00	7	148.00	150.00	-6	2,338	-0.26%
2023/02/17	3.2	148.74	3	148.83	148.50	0.2	2,353	0.01%
2023/02/16	7	151.28	6	151.75	151.00	1	2,356	0.04%
2023/02/15	3	147.83	6.1	148.58	148.50	-3.1	2,359	-0.13%
2023/02/14	0	0.00	1	152.50	151.50	-1	2,339	-0.04%
2023/02/13	0.1	151.00	2	151.00	150.50	-2	2,347	-0.08%
2023/02/10	3	155.00	25	155.84	155.50	-22	2,348	-0.94%
2023/02/09	19	163.71	19.1	164.79	160.50	-0.1	2,312	0.00%
2023/02/08	41	153.66	166.6	156.13	162.00	-125.6	2,136	-5.88%	大賣/鉅額交易
2023/02/07	0	0.00	15	147.13	147.50	-15	1,999	-0.75%
2023/02/06	13	142.46	1.1	143.94	142.00	11.9	1,974	0.60%
2023/02/03	16	146.03	26.2	146.89	147.00	-10.2	1,946	-0.52%
2023/02/02	2	142.50	9	142.60	141.50	-7	1,838	-0.38%
2023/02/01	1	139.00	2	137.75	138.00	-1	1,795	-0.06%
2023/01/31	2	136.75	4	135.50	136.50	-2	1,789	-0.11%
2023/01/30	7	133.36	15.4	133.89	134.00	-8.4	1,773	-0.47%
2023/01/17	1	125.50	1	126.50	126.50	0	1,731	0.00%
2023/01/16	0	0.00	2	125.50	126.50	-2	1,743	-0.11%
2023/01/13	7	124.14	4	125.13	124.50	3	1,746	0.17%
2023/01/12	1	128.46	7	131.07	126.50	-6	1,733	-0.34%
2023/01/11	8.1	129.44	43.1	129.82	128.00	-35	1,710	-2.04%
2023/01/10	3	127.16	3	127.17	126.50	0	1,696	0.00%
2023/01/09	10	125.21	7	125.44	127.50	3	1,693	0.18%
2023/01/06	35	118.19	7	116.00	119.00	28	1,664	1.68%
2023/01/05	2	118.00	0.1	117.00	116.50	2	1,671	0.12%
2023/01/04	0	116.00	0	0.00	116.50	0	1,679	0.00%
2023/01/03	1	117.00	1	117.00	117.00	0	1,696	0.00%
2022/12/30	0	116.00	0	0.00	115.00	0	1,727	0.00%
2022/12/28	1.1	115.00	4	115.75	115.00	-2.9	1,816	-0.16%
2022/12/27	3.1	120.45	4	118.88	118.50	-0.9	1,844	-0.05%
2022/12/26	1	117.50	5	115.30	114.50	-4	1,843	-0.22%
2022/12/23	0	0.00	1	114.50	117.50	-1	1,852	-0.05%
2022/12/22	2	118.75	3	119.00	118.00	-1	1,853	-0.05%
2022/12/21	3	118.17	3	119.17	117.00	0	1,867	0.00%
2022/12/20	10	119.65	2	122.50	118.00	8	1,879	0.43%
2022/12/19	6	125.66	2	123.75	123.50	4	1,878	0.21%
2022/12/16	3	131.83	3	130.50	130.50	0	1,863	0.00%
2022/12/15	4.3	135.65	3	135.50	135.50	1.3	1,861	0.07%
2022/12/14	0	0.00	3	132.33	134.00	-3	1,847	-0.16%
2022/12/13	2	130.00	1	132.00	130.00	1	1,883	0.05%
2022/12/12	0.2	128.50	5	130.10	132.50	-4.8	1,879	-0.26%
2022/12/09	8	131.12	3	132.83	131.00	5	1,873	0.27%
2022/12/08	0	0.00	1	134.50	133.50	-1	1,853	-0.05%
2022/12/07	8	136.44	6	135.50	133.50	2	1,846	0.11%
2022/12/06	9	141.56	8	140.69	139.50	1	1,824	0.05%
2022/12/05	16	145.06	7	145.36	145.50	9	1,787	0.50%
2022/12/02	14	143.36	22.4	143.92	147.00	-8.4	1,737	-0.48%
2022/12/01	13	138.54	18.1	139.06	139.50	-5.1	1,672	-0.30%
2022/11/30	20	130.05	31	130.57	131.00	-11	1,551	-0.71%
2022/11/29	10	122.60	1	123.50	122.50	9	1,453	0.62%
2022/11/28	2	125.75	1	125.50	126.50	1	1,445	0.07%
2022/11/25	10.2	127.48	6	125.17	125.00	4.2	1,449	0.29%
2022/11/24	3	121.50	37	126.65	128.50	-34	1,400	-2.43%
2022/11/23	0.1	117.00	2	117.25	117.00	-1.9	1,342	-0.14%
2022/11/22	1	116.00	1	116.00	116.00	0	1,351	0.00%
2022/11/21	2	116.00	0	0.00	116.00	2	1,371	0.15%
2022/11/18	3	120.01	2	122.25	118.50	1	1,381	0.07%
2022/11/17	0	125.00	27.2	122.12	124.00	-27.2	1,374	-1.98%
2022/11/16	0	0.00	2	120.75	120.50	-2	1,376	-0.15%
2022/11/15	12	121.38	25.1	119.79	119.50	-13.1	1,411	-0.93%
2022/11/14	1	114.00	4	115.88	117.50	-3	1,441	-0.21%
2022/11/11	14.1	120.13	1	121.00	116.00	13.1	1,454	0.90%
2022/11/09	0.2	114.00	2.2	115.93	115.50	-2.1	1,479	-0.14%
2022/11/08	2.4	112.97	4.5	114.22	110.00	-2.1	1,509	-0.14%
2022/11/07	4.4	112.32	15.2	112.15	111.50	-10.8	1,660	-0.65%
2022/11/04	3.2	110.33	14	110.61	111.00	-10.8	1,673	-0.65%
2022/11/03	0	0.00	15	111.00	112.00	-15	1,667	-0.90%
2022/11/02	1	109.00	50	109.63	109.00	-49	1,666	-2.94%
2022/11/01	0	0.00	1	106.50	106.50	-1	1,656	-0.06%
2022/10/31	0	0.00	1	105.00	105.50	-1	1,656	-0.06%
2022/10/28	2	103.00	0	0.00	102.00	2	1,662	0.12%
2022/10/27	0	0.00	69	106.58	107.50	-69	1,658	-4.16%
2022/10/26	8	104.81	5	104.60	103.50	3	1,651	0.18%
2022/10/25	2	104.00	2	102.25	102.00	0	1,642	0.00%
2022/10/24	6	106.58	39	108.92	105.00	-33	1,639	-2.01%
2022/10/21	2	104.51	0.1	105.00	104.00	1.9	1,645	0.12%
2022/10/20	5	107.30	27	108.15	108.50	-22	1,649	-1.33%
2022/10/19	3	109.00	18	109.53	107.00	-15	1,665	-0.90%
2022/10/18	1.1	108.91	24	109.42	108.00	-22.9	1,664	-1.38%
2022/10/17	8.2	104.34	7	104.57	108.00	1.2	1,678	0.07%
2022/10/14	2	105.00	2	107.75	108.00	0	1,702	0.00%
2022/10/13	10	102.85	7	103.07	100.50	3	1,706	0.18%
2022/10/12	4	103.38	2	103.75	105.00	2	1,696	0.12%
2022/10/11	27	105.96	12	104.83	103.00	15	1,695	0.88%
2022/10/07	1.1	112.09	12	113.17	112.50	-10.9	1,687	-0.65%
2022/10/06	3.1	118.19	1	120.00	118.50	2.1	1,670	0.13%
2022/10/05	7	125.43	4	124.88	123.00	3	1,644	0.18%
2022/10/04	1	124.97	7	121.50	126.50	-6	1,597	-0.38%
2022/09/30	3	104.17	7	104.36	110.50	-4	1,569	-0.25%
2022/09/29	3	105.00	2	106.50	104.50	1	1,586	0.06%
2022/09/28	5	108.30	14	107.43	103.00	-9	1,603	-0.56%
2022/09/27	4	109.75	9	109.56	112.00	-5	1,603	-0.31%
2022/09/26	9	113.11	3	113.33	112.00	6	1,600	0.38%
2022/09/23	3	119.83	8	119.63	119.00	-5	1,610	-0.31%
2022/09/22	7	118.21	3	119.83	121.50	4	1,625	0.25%
2022/09/21	1	118.50	0	0.00	118.50	1	1,626	0.06%
2022/09/20	10	120.85	8	121.69	119.50	2	1,642	0.12%
2022/09/16	1	116.00	2	115.50	116.00	-1	1,625	-0.06%
2022/09/15	2	119.50	1	120.50	118.00	1	1,639	0.06%
2022/09/14	2	118.00	4	118.00	119.50	-2	1,660	-0.12%
2022/09/13	6	121.17	3	122.33	120.00	3	1,674	0.18%
2022/09/12	1.1	120.17	2	121.00	120.00	-0.9	1,691	-0.05%
2022/09/08	7.3	119.66	12	121.04	121.00	-4.7	1,729	-0.27%
2022/09/07	11.2	117.21	8	119.77	122.50	3.2	1,760	0.18%
2022/09/06	0	125.50	1	126.00	126.50	-1	1,743	-0.06%
2022/09/05	1.2	128.63	4	129.00	129.00	-2.8	1,759	-0.16%
2022/09/02	2.2	133.00	1	134.50	133.00	1.2	1,763	0.07%
2022/09/01	6	137.58	0	0.00	135.00	6	1,763	0.34%
2022/08/31	1	139.50	1	140.00	141.00	0	1,756	0.00%
2022/08/30	2	138.75	0	0.00	140.00	2	1,771	0.11%
2022/08/29	2.2	138.14	6	138.08	138.00	-3.8	1,813	-0.21%
2022/08/26	4	146.36	5.2	144.79	143.50	-1.2	1,860	-0.06%
2022/08/25	3	143.50	0	0.00	142.00	3	1,880	0.16%
2022/08/24	1.2	141.92	0	0.00	141.00	1.2	1,877	0.06%
2022/08/23	2.2	143.68	10	145.00	143.00	-7.8	1,874	-0.42%
2022/08/22	3.1	151.28	14	150.54	147.00	-10.9	1,865	-0.59%
2022/08/19	16	148.69	30.2	147.83	147.00	-14.2	1,821	-0.78%
2022/08/18	3.1	140.52	43	141.05	141.50	-39.9	1,767	-2.26%
2022/08/17	2.1	138.62	87	140.22	139.50	-84.9	1,739	-4.88%
2022/08/16	6	139.17	4	139.25	137.00	2	1,733	0.12%
2022/08/15	15	140.10	5	140.60	141.00	10	1,721	0.58%
2022/08/12	29	135.33	12.3	138.19	138.50	16.7	1,691	0.99%
2022/08/11	3	128.00	6	130.25	132.00	-3	1,532	-0.20%
2022/08/10	53	119.96	2	119.75	120.00	51	1,533	3.33%
2022/08/09	1	122.54	0	0.00	122.00	1	1,547	0.07%
2022/08/08	26.1	119.49	1	119.00	121.50	25.1	1,575	1.59%
2022/08/05	4	121.75	0	0.00	121.00	4	1,601	0.25%
2022/08/04	1	115.00	0	0.00	118.50	1	1,668	0.06%
2022/08/03	0.1	121.03	16	118.50	119.50	-15.9	1,678	-0.95%
2022/08/02	2.1	122.55	5	122.10	122.00	-2.9	1,713	-0.17%
2022/08/01	1	125.00	1	125.00	125.50	0	1,733	0.00%
2022/07/29	1	127.00	7	126.57	125.50	-6	1,751	-0.34%
2022/07/28	10	127.40	8	125.63	124.00	2	1,774	0.11%
2022/07/27	4.2	136.48	1	134.00	136.50	3.2	1,774	0.18%
2022/07/26	2.1	136.02	2	137.50	134.00	0.1	1,777	0.01%
2022/07/25	4	144.00	2	143.25	142.50	2	1,788	0.11%
2022/07/22	8	148.25	2	148.50	147.00	6	1,824	0.33%
2022/07/21	8	147.13	9	147.45	150.00	-1	1,854	-0.05%
2022/07/20	5.1	144.29	5	142.00	142.00	0.1	1,841	0.00%
2022/07/19	6	139.25	1	137.50	137.00	5	1,858	0.27%
2022/07/18	2.2	140.27	3	141.17	140.00	-0.8	1,870	-0.04%
2022/07/15	6	138.17	2	138.75	139.50	4	1,873	0.21%
2022/07/14	5	137.30	4	135.75	139.00	1	1,875	0.05%
2022/07/13	2	135.00	5	134.40	133.00	-3	1,875	-0.16%
2022/07/12	5	130.10	10	130.35	129.50	-5	1,887	-0.26%
2022/07/11	7	137.50	9	136.94	137.50	-2	1,917	-0.10%
2022/07/08	3	138.50	0	0.00	137.50	3	1,935	0.15%
2022/07/07	4	131.38	4	131.75	133.50	0	1,972	0.00%
2022/07/06	4	131.38	4.2	130.16	129.50	-0.1	1,989	-0.01%
2022/07/05	3	135.50	4	134.50	138.00	-1	2,021	-0.05%
2022/07/04	4	139.62	4	136.50	136.50	0	2,102	0.00%
2022/07/01	2	142.48	9	140.50	139.00	-7	2,156	-0.32%
2022/06/30	9	144.61	9	143.67	142.50	0	2,244	0.00%
2022/06/29	2	150.00	3	152.00	150.50	-1	2,431	-0.04%
2022/06/28	9	153.39	1	152.50	152.50	8	2,708	0.30%
2022/06/27	2	161.50	13	161.62	161.00	-11	2,806	-0.39%
2022/06/24	11	160.23	4	158.50	156.50	7	2,810	0.25%
2022/06/23	16	153.78	4	154.75	154.00	12	2,808	0.43%
2022/06/22	13.2	157.84	6	154.17	153.50	7.2	2,810	0.26%
2022/06/21	8	162.94	4	163.25	164.50	4	2,805	0.14%
2022/06/20	10	165.50	8	160.50	160.00	2	2,816	0.07%
2022/06/17	9.1	168.60	4	168.63	168.00	5.1	2,807	0.18%
2022/06/16	32.8	178.23	44	177.78	171.50	-11.2	2,803	-0.40%
2022/06/15	11.2	187.84	13	185.65	184.00	-1.8	2,817	-0.07%
2022/06/14	4.2	189.43	1	191.00	191.50	3.2	2,835	0.11%
2022/06/13	5	193.30	3	194.50	194.00	2	2,846	0.07%
2022/06/10	6	202.25	1	204.50	201.00	5	2,885	0.17%
2022/06/09	6	205.83	4	207.25	208.00	2	2,884	0.07%
2022/06/08	10	207.30	5	207.40	205.50	5	2,899	0.17%
2022/06/07	4.1	209.49	5	210.60	209.00	-1	2,903	-0.03%
2022/06/06	30	208.65	12	210.08	207.00	18	2,876	0.63%
2022/06/02	20	213.00	28.5	214.45	216.00	-8.5	2,877	-0.29%
2022/06/01	6	211.42	2.2	212.80	210.00	3.8	2,871	0.13%
2022/05/31	5	210.00	0	0.00	212.00	5	2,876	0.17%
2022/05/30	5	209.60	5	209.30	209.50	0	2,895	0.00%
2022/05/27	1	199.50	1	200.00	199.50	0	2,902	0.00%
2022/05/26	7	198.36	8	197.00	194.50	-1	2,914	-0.03%
2022/05/25	2	200.75	2	200.25	200.50	0	2,930	0.00%
2022/05/24	9	202.94	10	198.70	198.00	-1	2,957	-0.03%
2022/05/23	10.1	210.13	0	0.00	206.00	10.1	2,961	0.34%
2022/05/20	5	213.00	6	213.58	212.00	-1	2,989	-0.03%
2022/05/19	4	205.37	3	207.00	209.50	1	3,041	0.03%
2022/05/18	25	213.12	5	212.10	209.50	20	3,065	0.65%
2022/05/17	6	208.08	4	207.88	211.00	2	3,130	0.06%
2022/05/16	18	211.25	9	209.56	202.50	9	3,251	0.28%
2022/05/13	0	0.00	6	206.58	206.00	-6	3,323	-0.18%
2022/05/12	12	204.38	29	203.95	201.00	-17	3,371	-0.50%
2022/05/11	17	199.29	11	200.09	197.50	6	3,464	0.17%
2022/05/10	17	196.68	12	199.88	204.00	5	3,521	0.14%
2022/05/09	23	195.46	12	198.88	202.50	11	3,584	0.31%
2022/05/06	17	199.65	12	200.83	200.50	5	3,636	0.14%
2022/05/05	11.1	205.86	2	207.00	207.00	9	3,659	0.25%
2022/05/04	1	199.50	1	201.50	200.00	0	3,724	0.00%
2022/05/03	1	196.50	2	194.25	196.50	-1	3,788	-0.03%
2022/04/29	4	190.88	6	193.50	190.00	-2	3,833	-0.05%
2022/04/28	2.1	184.73	3	188.00	183.50	-0.9	3,841	-0.02%
2022/04/27	18	182.56	17	186.91	187.00	1	3,860	0.03%
2022/04/26	17	197.03	14	197.07	196.00	3	3,831	0.08%
2022/04/25	27	199.89	10	199.70	197.00	17	3,885	0.44%
2022/04/22	14	211.93	6	212.92	213.00	8	3,934	0.20%
2022/04/21	3	214.83	5	214.60	217.00	-2	4,014	-0.05%
2022/04/20	7	216.86	5	220.00	216.50	2	4,048	0.05%
2022/04/19	8.1	218.63	8	221.69	216.00	0.1	4,080	0.00%
2022/04/18	9	221.17	4	219.50	216.50	5	4,115	0.12%
2022/04/15	8.1	219.92	11	218.73	228.00	-2.9	4,165	-0.07%
2022/04/14	13	224.54	1	226.00	222.00	12	4,211	0.28%
2022/04/13	5	224.80	5	226.50	224.50	0	4,303	0.00%
2022/04/12	10	224.10	10.1	224.26	228.00	-0.1	4,323	0.00%
2022/04/11	14.8	224.23	19	224.11	221.50	-4.3	4,344	-0.10%
2022/04/08	27	235.37	14	240.67	234.00	13	4,365	0.30%
2022/04/07	32	240.14	6	241.00	233.50	26	4,383	0.59%
2022/04/06	26.1	252.68	7	252.64	249.00	19.1	4,481	0.43%
2022/04/01	12	260.83	33.3	259.63	263.50	-21.3	4,683	-0.45%
2022/03/31	35	253.24	45.3	254.02	256.50	-10.2	4,641	-0.22%
2022/03/30	14.1	239.07	57.1	239.48	241.50	-43	4,452	-0.97%
2022/03/29	3	230.83	6	229.67	232.00	-3	4,462	-0.07%
2022/03/28	5	223.80	6	223.92	228.00	-1	4,624	-0.02%
2022/03/25	3	227.67	13	227.31	227.50	-10	4,659	-0.21%
2022/03/24	6	230.25	6	230.08	229.50	0	4,703	0.00%
2022/03/23	14	231.79	20	230.55	230.00	-6	4,800	-0.13%
2022/03/22	5	225.90	6	224.33	227.50	-1	4,979	-0.02%
2022/03/21	8	228.06	15	228.67	228.00	-7	5,076	-0.14%
2022/03/18	3	220.00	7	223.43	225.50	-4	5,096	-0.08%
2022/03/17	7.1	216.86	13	216.54	218.50	-5.9	5,070	-0.12%
2022/03/16	17.1	205.33	4	204.25	205.50	13.1	5,097	0.26%
2022/03/15	26	201.90	6	208.50	197.00	20	5,125	0.39%
2022/03/14	2	213.75	1	214.50	214.00	1	5,165	0.02%
2022/03/11	10	213.75	1	213.00	215.00	9	5,316	0.17%
2022/03/10	16	219.56	6	221.17	220.50	10	5,391	0.19%
2022/03/09	16	210.81	19	211.18	211.50	-3	5,484	-0.05%
2022/03/08	50	211.68	18	215.17	208.00	32	5,555	0.58%
2022/03/07	65	215.52	9	221.44	215.00	56	5,678	0.99%
2022/03/04	6	231.92	9	230.83	230.50	-3	5,852	-0.05%
2022/03/03	6	230.33	5	235.00	230.50	1	6,052	0.02%
2022/03/02	19	230.84	8	227.25	230.50	11	6,434	0.17%
2022/03/01	6	226.50	11	227.18	226.00	-5	6,642	-0.08%
2022/02/25	12	223.62	30	224.85	222.50	-18	6,789	-0.26%
2022/02/24	14.2	220.78	77	219.21	219.00	-62.8	6,826	-0.92%
2022/02/23	11	226.23	4	226.25	226.00	7	6,857	0.10%
2022/02/22	84	222.77	11	223.77	222.00	73	6,978	1.05%
2022/02/21	26.1	231.84	10	231.70	229.00	16.1	7,143	0.23%
2022/02/18	11	235.91	8	236.56	239.00	3	7,322	0.04%
2022/02/17	28.2	242.27	10	245.06	238.50	18.2	7,430	0.24%
2022/02/16	34	249.41	27.1	250.35	249.50	6.9	7,569	0.09%
2022/02/15	23	244.85	62	242.16	242.00	-39	7,589	-0.51%
2022/02/14	60	238.43	9	238.94	234.00	51	7,515	0.68%
2022/02/11	27	239.04	26	242.35	246.00	1	7,505	0.01%
2022/02/10	11	230.14	9	231.89	230.50	2	7,359	0.03%
2022/02/09	48	226.05	23	228.20	228.50	25	7,299	0.34%
2022/02/08	32.3	233.96	13	235.12	231.50	19.3	7,210	0.27%
2022/02/07	50.2	238.10	10.1	238.76	244.50	40.1	7,154	0.56%
2022/01/26	20.6	240.31	2	237.50	232.50	18.6	7,140	0.26%
2022/01/25	17	247.94	24	249.81	248.00	-7	7,173	-0.10%
2022/01/24	22.1	240.48	18	243.94	245.00	4.1	7,174	0.06%
2022/01/21	6	245.58	5	246.40	246.50	1	7,184	0.01%
2022/01/20	16	248.47	22.2	249.97	248.00	-6.2	7,168	-0.09%
2022/01/19	9	244.06	22.2	241.35	245.00	-13.2	7,146	-0.18%
2022/01/18	25	244.66	22	245.68	245.50	3	7,196	0.04%
2022/01/17	30	235.93	45	238.77	243.50	-15	7,187	-0.21%
2022/01/14	21.2	225.63	21	224.10	232.00	0.2	7,196	0.00%
2022/01/13	23	224.52	7	224.86	221.00	16	7,290	0.22%
2022/01/12	13.2	227.84	13	231.38	229.50	0.2	7,377	0.00%
2022/01/11	21.1	230.17	8	230.44	228.00	13.1	7,437	0.18%
2022/01/10	16.8	237.04	14	237.89	238.00	2.8	7,413	0.04%
2022/01/07	39.1	236.85	8	240.13	237.00	31.1	7,381	0.42%
2022/01/06	96.1	243.47	6	243.92	241.00	90.1	7,317	1.23%
2022/01/05	13.1	258.02	15.1	256.36	253.50	-2	7,230	-0.03%
2022/01/04	25.1	266.69	10	271.55	263.50	15.1	7,196	0.21%
2022/01/03	36	281.54	9	277.50	272.50	27	7,341	0.37%
2021/12/30	11.1	277.37	16	277.88	278.50	-4.9	7,310	-0.07%
2021/12/29	45	278.89	35	280.36	285.00	10	7,225	0.14%
2021/12/28	32	274.81	50	275.99	278.50	-18	7,083	-0.25%
2021/12/27	16	263.25	25	265.56	267.50	-9	6,790	-0.13%
2021/12/24	18	262.53	10	264.15	254.50	8	6,658	0.12%
2021/12/23	16	265.81	13	265.92	262.00	3	6,584	0.05%
2021/12/22	22	264.25	27	265.83	258.00	-5	6,494	-0.08%
2021/12/21	15	258.13	6.3	257.47	257.50	8.7	6,406	0.14%
2021/12/20	11	263.68	9	261.50	256.50	2	6,383	0.03%
2021/12/17	28	271.03	15	266.00	267.50	13	6,339	0.21%
2021/12/16	27.3	269.23	70.2	269.34	268.00	-42.9	6,270	-0.68%
2021/12/15	5	238.10	16.3	248.78	253.50	-11.3	6,068	-0.19%
2021/12/14	15	233.63	4	235.38	230.50	11	5,974	0.18%
2021/12/13	4.3	243.59	4	244.00	245.50	0.3	5,916	0.00%
2021/12/10	6	245.66	6	245.67	245.00	0	5,889	0.00%
2021/12/09	13	243.31	6	243.58	243.50	7	5,839	0.12%
2021/12/08	30.3	245.90	11	249.32	244.50	19.3	5,798	0.33%
2021/12/07	36.1	258.26	8.1	255.17	247.00	28	5,733	0.49%
2021/12/06	10.1	260.57	8	262.19	262.00	2.1	5,608	0.04%
2021/12/03	15	256.13	7	256.64	255.00	8	5,638	0.14%
2021/12/02	14.1	261.86	13	257.31	254.00	1.1	5,665	0.02%
2021/12/01	29	267.38	13	264.73	268.00	16	5,729	0.28%
2021/11/30	8	267.60	11	269.64	257.50	-3	5,710	-0.05%
2021/11/29	17	253.71	18	251.92	256.00	-1	5,590	-0.02%
2021/11/26	19	256.13	99.6	264.27	266.50	-80.6	5,398	-1.49%
2021/11/25	11.1	239.71	31.1	239.39	242.50	-20	5,002	-0.40%
2021/11/24	29.5	226.66	15	229.93	234.00	14.5	4,767	0.30%
2021/11/23	3	226.33	3	228.83	226.00	0	4,604	0.00%
2021/11/22	6	233.50	8	237.25	234.00	-2	4,539	-0.04%
2021/11/19	9	235.83	7	244.93	238.00	2	4,493	0.04%
2021/11/18	31	240.08	55.8	241.41	238.50	-24.8	4,360	-0.57%
2021/11/17	27	219.96	100.1	229.68	233.50	-73.1	4,163	-1.76%
2021/11/16	13	211.55	4	215.00	214.50	9	3,929	0.23%
2021/11/15	35.1	203.44	125.2	207.34	213.00	-90.1	3,810	-2.36%	大賣/
2021/11/12	32	190.78	71	193.01	194.00	-39	3,621	-1.08%
2021/11/11	14	184.29	37	182.91	183.00	-23	3,499	-0.66%
2021/11/10	30.1	182.03	35.1	185.96	180.00	-5	3,482	-0.14%
2021/11/09	19.1	178.67	1	181.00	177.00	18.1	3,430	0.53%
2021/11/08	3	177.83	24.1	178.83	182.50	-21.1	3,428	-0.62%
2021/11/05	20	177.40	12	177.13	179.00	8	3,436	0.23%
2021/11/04	22	178.30	10	182.50	176.00	12	3,443	0.35%
2021/11/03	27	180.48	2	183.50	180.00	25	3,440	0.73%
2021/11/02	25.1	188.77	13	188.88	185.00	12.1	3,428	0.35%
2021/11/01	5	189.70	14	189.50	193.00	-9	3,324	-0.27%
2021/10/29	12.5	185.52	5.2	188.38	182.50	7.3	3,249	0.23%
2021/10/28	14.1	181.85	5	182.10	183.50	9.1	3,203	0.28%
2021/10/27	4.1	181.73	20.6	179.19	182.00	-16.5	3,207	-0.51%
2021/10/26	13.1	179.48	20.1	182.03	173.50	-7.1	3,217	-0.22%
2021/10/25	6	183.58	8	186.69	184.00	-2	3,180	-0.06%
2021/10/22	13	184.42	21	185.29	182.50	-8	3,300	-0.24%
2021/10/21	40.5	180.14	43	181.85	183.50	-2.5	3,368	-0.07%
2021/10/20	46	174.59	62	176.31	179.00	-16	3,258	-0.49%
2021/10/19	14	162.86	50.3	167.46	171.50	-36.3	3,263	-1.11%
2021/10/18	28	157.25	15	157.40	156.00	13	3,270	0.40%
2021/10/15	7.2	154.13	2	153.00	152.00	5.2	3,285	0.16%
2021/10/14	21	152.12	21	153.50	153.50	0	3,305	0.00%
2021/10/13	37.1	155.89	3	153.17	152.50	34.1	3,340	1.02%
2021/10/12	13.1	162.42	5	161.30	161.50	8.1	3,334	0.24%
2021/10/08	11	169.45	86.1	169.10	168.50	-75.1	3,332	-2.25%
2021/10/07	4	158.25	24.1	156.65	160.50	-20.1	3,196	-0.63%
2021/10/06	12	150.54	8	150.63	149.00	4	3,349	0.12%
2021/10/05	8	143.57	38	150.14	151.00	-30	3,409	-0.88%
2021/10/04	6.1	147.48	36	147.90	146.00	-29.9	3,412	-0.88%
2021/10/01	9	152.22	18	151.94	149.00	-9	3,430	-0.26%
2021/09/30	2.1	158.48	0.1	157.00	157.00	2	3,472	0.06%
2021/09/29	17	161.79	1	163.00	160.50	16	3,633	0.44%
2021/09/28	32	167.16	56.1	166.02	166.50	-24.1	3,652	-0.66%
2021/09/27	30	160.07	12	161.88	160.00	18	3,588	0.50%
2021/09/24	3	155.19	2	157.00	157.00	1	3,601	0.03%
2021/09/23	40	156.55	72	156.50	154.50	-32	3,649	-0.88%
2021/09/22	9	146.39	10.5	146.62	149.00	-1.5	3,659	-0.04%
2021/09/17	5	147.31	3	148.50	148.50	2	3,714	0.05%
2021/09/16	15	151.30	2	153.00	148.50	13	3,742	0.35%
2021/09/15	5	150.60	2	151.00	150.00	3	3,882	0.08%
2021/09/14	13	150.31	21	151.93	151.00	-8	4,022	-0.20%
2021/09/13	13	150.00	23	152.41	150.00	-10	4,151	-0.24%
2021/09/10	35	150.10	0	0.00	151.00	35	4,416	0.79%
2021/09/09	1	150.50	2	153.25	154.50	-1	4,614	-0.02%
2021/09/08	39	148.26	39	150.31	151.00	0	4,587	0.00%
2021/09/07	54.2	150.30	17	149.32	148.50	37.2	4,472	0.83%
2021/09/06	66	160.24	7	165.64	157.00	59	4,354	1.35%
2021/09/03	27	177.11	6	180.33	174.00	21	4,324	0.49%
2021/09/02	6	177.33	45.9	177.27	181.50	-39.9	4,266	-0.94%
2021/09/01	27	165.76	34.1	162.61	165.00	-7.1	4,224	-0.17%
2021/08/31	24	157.29	25	160.42	157.50	-1	4,209	-0.02%
2021/08/30	21	155.43	7	155.21	155.00	14	4,218	0.33%
2021/08/27	3	154.50	0	0.00	152.50	3	4,245	0.07%
2021/08/26	2	158.50	2.2	160.63	158.50	-0.2	4,295	0.00%
2021/08/25	11	159.72	30	160.40	159.50	-19	4,321	-0.44%
2021/08/24	7.1	157.77	5	156.50	155.50	2.1	4,331	0.05%
2021/08/23	28	159.16	8	158.19	158.50	20	4,346	0.46%
2021/08/20	5	146.70	8	145.88	149.50	-3	4,369	-0.07%
2021/08/19	7	146.99	3	146.33	144.00	4	4,400	0.09%
2021/08/18	24.7	147.66	15	150.40	153.00	9.7	4,416	0.22%
2021/08/17	15.1	154.01	4	152.88	148.00	11.1	4,427	0.25%
2021/08/16	11	157.50	11	159.45	160.50	0	4,419	0.00%
2021/08/13	8	162.73	8	163.38	159.00	0	4,426	0.00%
2021/08/12	16.1	160.50	21	162.55	162.50	-4.9	4,433	-0.11%
2021/08/11	28.1	160.69	3	161.17	157.50	25.1	4,439	0.57%
2021/08/10	21	163.45	11.1	164.83	166.00	9.9	4,453	0.22%
2021/08/09	11	171.27	5	172.90	168.00	6	4,463	0.13%
2021/08/06	8	178.56	4	178.38	177.00	4	4,481	0.09%
2021/08/05	1	183.50	5.1	180.54	183.50	-4.1	4,521	-0.09%
2021/08/04	7.1	177.28	2	176.75	176.50	5.1	4,566	0.11%
2021/08/03	6	178.50	13	179.31	179.00	-7	4,593	-0.15%
2021/08/02	12	174.13	6.1	174.35	175.00	5.9	4,581	0.13%
2021/07/30	7.3	181.59	4.1	180.05	179.00	3.2	4,574	0.07%
2021/07/29	22	182.32	15	184.47	184.50	7	4,540	0.15%
2021/07/28	35.3	185.97	27	189.67	178.50	8.3	4,513	0.18%
2021/07/27	28	193.07	41	194.71	193.00	-13	4,381	-0.30%
2021/07/26	19.1	181.81	21	183.62	183.50	-1.9	4,245	-0.05%
2021/07/23	29	179.91	12	179.50	174.50	17	4,182	0.41%
2021/07/22	5	181.80	23.1	185.23	190.00	-18.1	4,072	-0.44%
2021/07/21	4	173.38	8	173.63	173.00	-4	3,988	-0.10%
2021/07/20	15	170.20	2	169.00	168.50	13	3,989	0.33%
2021/07/19	16	176.09	4	178.00	176.00	12	3,969	0.30%
2021/07/16	4	176.13	0	0.00	176.00	4	3,981	0.10%
2021/07/15	10.6	175.23	8	178.38	180.00	2.6	4,027	0.06%
2021/07/14	13.1	177.98	4	174.38	176.00	9.1	4,054	0.23%
2021/07/13	8.4	182.54	16	186.09	181.50	-7.6	3,993	-0.19%
2021/07/12	14	175.57	23	177.30	174.50	-9	3,843	-0.23%
2021/07/09	6.1	170.48	7	172.14	167.50	-1	3,825	-0.02%
2021/07/08	10	174.75	7	178.21	174.50	3	3,889	0.08%
2021/07/07	17	173.26	7	176.00	175.50	10	3,884	0.26%
2021/07/06	4	175.25	28	171.93	175.50	-24	3,859	-0.62%
2021/07/05	17.1	163.27	32	164.23	164.00	-15	3,728	-0.40%
2021/07/02	7	157.36	9	157.83	159.00	-2	3,826	-0.05%
2021/07/01	10	157.60	14	156.39	154.50	-4	3,869	-0.10%
2021/06/30	29.1	162.00	23	162.39	161.50	6.1	3,948	0.15%
2021/06/29	14	160.96	13	162.88	158.00	1	3,962	0.03%
2021/06/28	24	165.40	14	163.86	161.00	10	4,011	0.25%
2021/06/25	8	168.50	13	166.73	169.00	-5	4,261	-0.12%
2021/06/24	20.1	164.13	9	165.67	168.00	11.1	4,637	0.24%
2021/06/23	12	167.29	37	165.82	171.00	-25	4,842	-0.52%
2021/06/22	37	156.84	26	159.62	155.50	11	4,777	0.23%
2021/06/21	54	157.37	23	157.39	157.00	31	4,649	0.67%
2021/06/18	20	152.00	135.2	155.05	158.00	-115.2	4,427	-2.60%	大賣/鉅額交易
2021/06/17	4	142.00	7	142.21	144.00	-3	4,262	-0.07%
2021/06/16	8	141.56	8	141.50	140.50	0	4,283	0.00%
2021/06/15	14	145.18	6	142.50	143.00	8	4,321	0.19%
2021/06/11	33	150.65	19	148.68	145.00	14	4,348	0.32%
2021/06/10	10	145.85	66.2	146.40	148.00	-56.2	4,339	-1.29%
2021/06/09	5	141.10	16	142.06	141.00	-11	4,371	-0.25%
2021/06/08	11.1	139.36	13	139.15	138.50	-2	4,462	-0.04%
2021/06/07	3	137.17	17	138.21	140.50	-14	4,735	-0.30%
2021/06/04	14	138.79	2	138.25	138.00	12	4,869	0.25%
2021/06/03	2	142.25	55.4	141.84	143.00	-53.4	4,885	-1.09%
2021/06/02	19.1	135.68	15	134.40	134.00	4.1	4,857	0.08%
2021/06/01	12	140.38	12	140.38	139.00	0	4,842	0.00%
2021/05/28	17.1	139.40	13	138.73	140.50	4.1	4,859	0.08%
2021/05/27	30	137.02	21	138.07	135.50	9	4,883	0.18%
2021/05/26	14	139.21	22.1	140.24	142.00	-8.1	4,858	-0.17%
2021/05/25	8	134.63	7	138.57	135.00	1	4,970	0.02%
2021/05/24	4	126.25	7	128.93	132.00	-3	5,085	-0.06%
2021/05/21	4	125.50	14	126.57	126.50	-10	5,088	-0.20%
2021/05/20	17	122.00	11	123.41	121.00	6	5,099	0.12%
2021/05/19	19	124.03	18	124.97	124.00	1	5,090	0.02%
2021/05/18	35	122.28	35	123.84	126.50	0	5,088	0.00%
2021/05/17	22	114.20	15	115.06	115.50	7	5,078	0.14%
2021/05/14	17	127.26	3	124.50	122.50	14	5,043	0.28%
2021/05/13	4	124.13	24	124.23	125.50	-20	5,000	-0.40%
2021/05/12	42	122.54	33	120.76	120.00	9	4,940	0.18%
2021/05/11	28	124.73	28	125.73	124.00	0	4,870	0.00%
2021/05/10	1	137.50	1	139.00	134.50	0	4,830	0.00%
2021/05/07	2	140.50	17	137.15	141.00	-15	4,821	-0.31%
2021/05/06	12	130.63	22	133.00	134.00	-10	4,796	-0.21%
2021/05/05	23.1	131.54	20	133.15	128.50	3.1	4,776	0.06%
2021/05/04	90.5	132.09	35	129.76	132.50	55.5	4,762	1.17%
2021/05/03	58.3	140.72	16	140.09	139.50	42.3	4,706	0.90%
2021/04/29	7	145.14	2	146.00	144.00	5	4,684	0.11%
2021/04/28	5	145.10	4	145.63	145.50	1	4,670	0.02%
2021/04/27	2	143.50	4	144.88	143.00	-2	4,655	-0.04%
2021/04/26	4	148.75	5	147.70	148.00	-1	4,628	-0.02%
2021/04/23	2.3	144.08	2	141.00	144.50	0.3	4,585	0.01%
2021/04/22	5	144.60	4	143.63	140.00	1	4,555	0.02%
2021/04/21	2	149.75	14	150.71	151.50	-12	4,494	-0.27%
2021/04/20	14	148.50	5	143.50	147.50	9	4,425	0.20%
2021/04/19	3	142.50	1	141.00	140.50	2	4,364	0.05%
2021/04/16	3	144.83	5	146.50	144.00	-2	4,352	-0.05%
2021/04/15	5	145.90	6	142.50	148.00	-1	4,304	-0.02%
2021/04/14	23	136.48	22	135.66	138.00	1	4,238	0.02%
2021/04/13	9	143.72	6	145.17	143.50	3	4,151	0.07%
2021/04/12	7	144.43	4	145.88	142.50	3	4,111	0.07%
2021/04/09	16	147.69	5	148.30	146.50	11	4,057	0.27%
2021/04/08	58.1	152.35	26	153.96	150.00	32.1	4,001	0.80%
2021/04/07	8	145.13	21	144.95	145.50	-13	3,843	-0.34%
2021/04/06	29	153.57	26	154.31	150.50	3	3,767	0.08%
2021/04/01	17	147.38	42	148.29	147.00	-25	3,651	-0.68%
2021/03/31	15	151.07	11.4	149.37	149.50	3.6	3,576	0.10%
2021/03/30	10	149.50	63	150.04	152.00	-53	3,469	-1.53%
2021/03/29	39	147.83	34	148.24	146.00	5	3,154	0.16%
2021/03/26	23	132.28	13	137.62	143.00	10	2,735	0.37%
2021/03/25	10	123.95	4	127.38	130.00	6	2,389	0.25%
2021/03/24	2	117.25	4	116.00	118.50	-2	2,307	-0.09%
2021/03/23	8	116.13	1	117.50	115.50	7	2,283	0.31%
2021/03/22	4	117.13	4.1	117.70	120.50	-0.1	2,217	0.00%
2021/03/19	3	114.50	1	114.00	113.50	2	2,166	0.09%
2021/03/18	6.1	114.82	3	113.50	118.00	3.1	2,149	0.14%
2021/03/17	1	116.50	1.2	116.17	117.00	-0.2	2,108	-0.01%
2021/03/16	10	122.80	16	118.03	120.00	-6	2,068	-0.29%
2021/03/15	5	116.10	4.3	119.55	120.00	0.7	1,969	0.04%
2021/03/12	8.5	114.71	24	116.44	115.50	-15.5	1,878	-0.83%
2021/03/11	23	111.33	23	109.80	113.00	0	1,784	0.00%
2021/03/10	24	103.84	37.4	104.35	106.50	-13.4	1,502	-0.89%
2021/03/09	17	97.97	6.1	101.09	97.00	10.9	1,346	0.81%
2021/03/08	5	97.46	0	0.00	101.00	5	1,307	0.38%
2021/03/05	1	96.80	0	0.00	96.50	1	1,285	0.08%
2021/03/04	8	98.64	4	98.00	98.00	4	1,276	0.31%
2021/03/03	0	0.00	2	100.10	99.20	-2	1,254	-0.16%
2021/03/02	19.3	99.86	5	100.26	98.00	14.3	1,209	1.18%
2021/02/26	4	93.75	6	95.02	95.60	-2	1,161	-0.17%
2021/02/25	30.1	98.78	25	98.14	96.50	5.1	1,182	0.43%
2021/02/24	21	97.75	20.5	97.58	101.00	0.6	1,053	0.05%
2021/02/23	15	92.97	12	90.93	92.20	3	881	0.34%
2021/02/22	0.3	90.01	27	90.46	90.80	-26.7	848	-3.15%
2021/02/19	1	86.80	0	0.00	89.00	1	812	0.12%
2021/02/18	2	87.25	0	0.00	86.70	2	794	0.25%
2021/02/17	41	85.80	55.4	85.25	86.40	-14.4	775	-1.86%
2021/02/05	2	81.55	0	0.00	81.70	2	744	0.27%
2021/02/02	3	80.70	0	0.00	80.80	3	779	0.38%
2021/02/01	1.2	79.42	1.1	79.39	79.30	0.1	817	0.01%
2021/01/29	3	80.20	3	81.10	79.70	0	821	0.00%
2021/01/28	3.2	81.52	2	81.70	81.20	1.2	816	0.15%
2021/01/27	11	82.77	0	0.00	82.70	11	813	1.35%
2021/01/26	2.2	82.31	4	82.15	82.40	-1.8	812	-0.22%
2021/01/25	0.2	82.90	0	0.00	83.00	0.2	812	0.02%
2021/01/21	13	82.36	0	0.00	83.30	13	803	1.62%
2021/01/20	22	83.27	0	0.00	81.50	22	796	2.76%
2021/01/19	3.2	85.63	0	0.00	84.50	3.2	780	0.41%
2021/01/18	0	0.00	5	84.00	84.80	-5	783	-0.64%
2021/01/15	0	0.00	1	86.50	85.30	-1	781	-0.13%
2021/01/12	0	0.00	11	85.45	84.70	-11	759	-1.45%
2021/01/11	0	0.00	1.2	85.06	86.30	-1.2	750	-0.16%
2021/01/08	0	0.00	0.2	85.03	84.80	-0.2	750	-0.02%
2021/01/07	14	84.71	0	0.00	84.90	14	748	1.87%
2021/01/06	2	86.80	2	85.80	85.50	0	745	0.00%
2021/01/05	2	86.75	2	86.30	86.50	0	745	0.00%
2020/12/30	0	0.00	10	85.33	85.50	-10	794	-1.26%
2020/12/28	10	86.40	0	0.00	86.40	10	797	1.25%
2020/12/25	11	86.29	1	86.30	86.10	10	799	1.25%
2020/12/24	3	84.67	0	0.00	84.90	3	790	0.38%
2020/12/22	0	0.00	5	84.34	83.70	-5	795	-0.63%
2020/12/21	1	84.90	1	84.50	84.60	0	793	0.00%
2020/12/18	4	85.30	0	0.00	85.10	4	790	0.51%
2020/12/16	0	0.00	1	86.10	85.80	-1	796	-0.13%
2020/12/14	0	0.00	2	87.75	87.80	-2	789	-0.25%
2020/12/11	2	84.85	6	85.17	85.50	-4	774	-0.52%
2020/12/10	2	86.50	0	0.00	86.70	2	763	0.26%
2020/12/09	0	0.00	5	88.20	88.00	-5	753	-0.66%
2020/12/08	10	88.65	4	88.23	88.10	6	739	0.81%
2020/12/07	9	89.38	23	89.40	90.80	-14	696	-2.01%
2020/12/04	0	0.00	2	86.55	86.50	-2	652	-0.31%
2020/12/03	0	0.00	17	86.51	86.30	-17	652	-2.61%
2020/12/02	0	0.00	1	85.90	87.00	-1	648	-0.15%
2020/12/01	6	85.35	3	85.50	85.40	3	643	0.47%
2020/11/30	0	0.00	10	86.10	85.60	-10	648	-1.54%
2020/11/27	6	86.73	1	86.30	86.80	5	643	0.78%
2020/11/26	0	0.00	5	86.40	86.50	-5	639	-0.78%
2020/11/25	6	87.52	2	86.15	86.60	4	636	0.63%
2020/11/24	36	88.25	7.2	87.83	87.70	28.8	613	4.70%
2020/11/23	1	85.50	51	85.00	85.70	-50	570	-8.77%
2020/11/19	3	82.97	0	0.00	82.90	3	552	0.54%
2020/11/18	0	0.00	1	82.50	82.70	-1	570	-0.18%
2020/11/17	0	0.00	3	83.10	82.50	-3	586	-0.51%
2020/11/13	7	82.89	1	82.90	83.00	6	620	0.97%
2020/11/11	7	83.80	5	84.00	83.60	2	627	0.32%
2020/11/10	3	82.77	4	83.93	84.00	-1	617	-0.16%
2020/11/09	8	84.50	18	87.16	84.50	-10	617	-1.62%
2020/11/06	8	81.74	5	81.78	81.90	3	589	0.51%
2020/11/05	0	0.00	2	80.10	80.00	-2	592	-0.34%
2020/11/04	0	0.00	5	79.50	79.70	-5	601	-0.83%
2020/11/03	3	79.33	0	0.00	79.00	3	617	0.49%
2020/11/02	20	78.63	0	0.00	78.20	20	641	3.12%
2020/10/29	0	0.00	4	79.23	79.80	-4	655	-0.61%
2020/10/27	7	80.34	6	80.82	80.90	1	672	0.15%
2020/10/26	0	0.00	9	81.91	80.30	-9	694	-1.30%
2020/10/23	1	80.00	6	80.10	80.10	-5	710	-0.70%
2020/10/22	1	79.30	0	0.00	79.00	1	743	0.13%
2020/10/21	0	0.00	10	80.90	80.20	-10	763	-1.31%
2020/10/19	5	80.94	7	80.64	81.00	-2	821	-0.24%
2020/10/16	0	0.00	6	81.07	80.10	-6	836	-0.72%
2020/10/15	0	0.00	8	81.63	81.10	-8	852	-0.94%
2020/10/14	5	82.80	8	82.61	82.80	-3	862	-0.35%
2020/10/13	2	82.70	2	82.75	82.70	0	874	0.00%
2020/10/12	4	82.98	10	82.80	82.20	-6	871	-0.69%
2020/10/08	1	81.70	0	0.00	82.00	1	880	0.11%
2020/10/07	33	82.10	13	81.40	81.60	20	880	2.27%
2020/10/06	1	80.00	8	79.71	80.00	-7	856	-0.82%
2020/10/05	5	79.12	0	0.00	79.20	5	878	0.57%
2020/09/30	3	77.80	1	79.50	78.20	2	930	0.21%
2020/09/28	15	76.77	5	76.50	76.70	10	1,007	0.99%
2020/09/25	60	75.64	1	75.30	75.20	59	1,040	5.67%
2020/09/24	0	0.00	1	77.30	77.10	-1	1,048	-0.10%
2020/09/23	5	80.00	1	79.10	78.50	4	1,058	0.38%
2020/09/22	0	0.00	12	79.10	79.70	-12	1,066	-1.12%
2020/09/21	2	81.40	6	81.73	80.10	-4	1,071	-0.37%
2020/09/17	1	78.80	0	0.00	79.00	1	1,114	0.09%
2020/09/15	0	0.00	2	77.65	77.60	-2	1,124	-0.18%
2020/09/14	0	0.00	5	76.56	76.80	-5	1,135	-0.44%
2020/09/11	7	76.74	2	76.80	76.70	5	1,150	0.43%
2020/09/10	0	0.00	1	77.60	77.20	-1	1,168	-0.09%
2020/09/09	3	77.20	3	76.93	77.10	0	1,182	0.00%
2020/09/08	32	78.66	1	79.00	78.40	31	1,201	2.58%
2020/09/07	17	79.99	0	0.00	79.20	17	1,232	1.38%
2020/09/04	5	79.96	0	0.00	80.20	5	1,265	0.40%
2020/09/03	4	82.15	0	0.00	81.20	4	1,356	0.29%
2020/09/02	1	79.60	8	79.61	80.00	-7	1,434	-0.49%
2020/09/01	1	78.60	1	78.50	78.80	0	1,565	0.00%
2020/08/31	30	79.77	0	0.00	79.10	30	1,581	1.90%
2020/08/28	25	80.50	0	0.00	80.60	25	1,588	1.57%
2020/08/27	5	81.86	1	81.90	81.20	4	1,597	0.25%
2020/08/26	0	0.00	1	80.80	81.00	-1	1,611	-0.06%
2020/08/25	1	81.60	8	81.55	80.90	-7	1,636	-0.43%
2020/08/24	8	80.35	4	80.40	80.80	4	1,648	0.24%
2020/08/21	18	78.08	10	77.32	79.90	8	1,696	0.47%
2020/08/20	87.1	76.27	9	74.38	75.40	78.1	1,733	4.51%
2020/08/19	11	80.21	5	80.10	79.90	6	1,722	0.35%
2020/08/18	6	81.03	1	81.50	81.60	5	1,740	0.29%
2020/08/17	2	82.25	0	0.00	81.20	2	1,762	0.11%
2020/08/14	1	81.70	1	81.10	82.20	0	1,851	0.00%
2020/08/13	4.1	81.30	3	81.03	81.10	1.1	1,939	0.06%
2020/08/12	7	83.33	1	82.70	82.60	6	1,930	0.31%
2020/08/11	7.1	84.52	0.2	84.00	83.90	6.9	1,926	0.36%
2020/08/10	6	86.20	1	87.80	85.60	5	1,923	0.26%
2020/08/07	5	87.44	1	87.20	87.20	4	1,928	0.21%
2020/08/06	10	88.02	4	88.20	88.20	6	1,919	0.31%
2020/08/05	4.2	86.52	2	85.90	86.60	2.2	1,901	0.11%
2020/08/04	1.2	84.49	1	84.10	84.50	0.2	1,893	0.01%
2020/08/03	2.1	83.74	1	84.00	83.50	1.1	1,895	0.06%
2020/07/31	0.2	84.10	0	0.00	84.50	0.2	1,899	0.01%
2020/07/30	1.2	81.92	0	0.00	81.50	1.2	1,892	0.06%
2020/07/29	2.3	85.19	1	86.70	85.20	1.3	1,879	0.07%
2020/07/28	2.2	86.07	9	87.29	85.40	-6.8	1,860	-0.37%
2020/07/27	0.4	88.60	13	89.22	88.70	-12.6	1,841	-0.69%
2020/07/24	5.1	89.57	2	90.50	88.00	3.1	1,829	0.17%
2020/07/23	3.2	89.23	24	89.08	89.10	-20.9	1,792	-1.16%
2020/07/22	2.3	88.19	10	88.72	88.60	-7.8	1,780	-0.44%
2020/07/21	2.2	87.04	24	87.88	87.80	-21.8	1,767	-1.23%
2020/07/20	63.3	84.75	1	84.70	85.50	62.3	1,753	3.55%
2020/07/17	3.2	86.23	0	0.00	85.50	3.2	1,749	0.18%
2020/07/16	1.2	86.55	3	86.83	87.00	-1.8	1,740	-0.10%
2020/07/15	2	87.20	1	86.70	85.70	1	1,734	0.06%
2020/07/13	0.2	86.00	0	0.00	86.40	0.2	1,726	0.01%
2020/07/10	4.1	87.42	2	86.85	86.00	2.1	1,726	0.12%
2020/07/09	6.3	90.64	9.1	90.39	89.80	-2.7	1,708	-0.16%
2020/07/08	3.1	87.99	2	86.70	88.10	1.1	1,656	0.07%
2020/07/07	6.1	87.32	4	88.18	86.00	2.1	1,625	0.13%
2020/07/06	2.1	86.43	6.6	86.62	87.10	-4.5	1,582	-0.29%
2020/07/03	1.1	84.59	8	84.33	84.60	-6.9	1,558	-0.44%
2020/07/02	1	84.50	1	84.59	84.70	0	1,556	0.00%
2020/07/01	3	83.67	0	0.00	83.40	3	1,548	0.19%
2020/06/30	0.1	82.90	13	83.23	83.40	-12.9	1,540	-0.84%
2020/06/29	1.1	82.27	0	0.00	82.00	1.1	1,545	0.07%
2020/06/24	3.2	84.42	21.5	84.55	84.10	-18.3	1,543	-1.19%
2020/06/23	2.1	81.23	6	81.88	81.90	-3.9	1,543	-0.25%
2020/06/22	0	0.00	2	81.70	81.80	-2	1,571	-0.13%
2020/06/19	0.1	81.30	0	0.00	81.30	0.1	1,582	0.01%
2020/06/17	4	80.53	3	80.90	82.20	1	1,561	0.06%
2020/06/16	2	80.10	2	80.15	79.80	0	1,558	0.00%
2020/06/15	7	79.57	1	80.20	78.90	6	1,567	0.38%
2020/06/11	4.1	83.80	4	83.85	82.70	0.1	1,526	0.01%
2020/06/10	9.1	86.93	2	87.95	84.70	7.1	1,511	0.47%
2020/06/09	10	85.56	13	85.20	86.10	-3	1,443	-0.21%
2020/06/08	1	82.10	50.3	87.20	87.50	-49.3	1,377	-3.58%
2020/06/05	0.1	79.50	19	80.07	79.60	-18.9	1,276	-1.48%
2020/06/04	5	78.88	0	0.00	78.60	5	1,266	0.39%
2020/06/03	7	79.69	0	0.00	79.50	7	1,266	0.55%
2020/06/02	2.1	79.68	2	79.90	79.50	0.1	1,266	0.01%
2020/06/01	2	80.50	1	79.40	81.00	1	1,248	0.08%
2020/05/29	2	78.50	1	79.00	78.80	1	1,224	0.08%
2020/05/28	11	79.87	14	78.19	77.60	-3	1,208	-0.25%
2020/05/27	4.1	76.53	5	76.92	76.90	-0.9	1,145	-0.08%
2020/05/26	5.2	74.63	2	74.90	74.00	3.2	1,100	0.29%
2020/05/25	1	74.10	1	74.10	75.00	0	1,090	0.00%
2020/05/22	5	76.46	2	75.30	74.80	3	1,065	0.28%
2020/05/21	3	77.97	9	77.96	77.90	-6	1,040	-0.58%
2020/05/20	2	75.50	20	77.39	78.30	-18	946	-1.90%
2020/05/18	3	71.03	5	70.98	70.20	-2	857	-0.23%
2020/05/15	1	70.50	0	0.00	70.10	1	850	0.12%
2020/05/14	11	72.12	11	71.88	70.50	0	845	0.00%
2020/05/13	0.2	71.00	0	0.00	71.10	0.2	832	0.02%
2020/05/11	1.2	71.35	1	71.50	71.30	0.2	824	0.02%
2020/05/08	0.1	70.80	1	70.90	71.00	-0.9	823	-0.11%
2020/05/07	0	0.00	1	71.20	70.90	-1	822	-0.12%
2020/05/06	0	0.00	7	69.40	69.70	-7	820	-0.85%
2020/05/05	0	0.00	1	68.90	69.80	-1	828	-0.12%
2020/05/04	2	67.70	0	0.00	68.50	2	829	0.24%
2020/04/29	0	0.00	9	65.98	66.20	-9	828	-1.09%
2020/04/28	1.2	64.97	0	0.00	64.90	1.2	827	0.14%
2020/04/27	1	64.30	0	0.00	64.90	1	856	0.12%
2020/04/24	0	0.00	1	63.70	63.70	-1	865	-0.12%
2020/04/23	6.2	63.30	1	63.40	63.40	5.2	867	0.59%
2020/04/22	1	62.20	0	0.00	62.50	1	866	0.12%
2020/04/17	2	64.30	17	65.81	64.20	-15	862	-1.74%
2020/04/16	17.1	64.36	17	63.55	64.50	0.1	852	0.02%
2020/04/15	2	63.35	0	0.00	63.40	2	842	0.24%
2020/04/14	17.1	63.07	2	62.65	62.90	15.1	836	1.81%
2020/04/13	3	62.03	2	62.30	61.80	1	834	0.12%
2020/04/10	0	0.00	1	61.80	62.20	-1	839	-0.12%
2020/04/09	1	63.40	29	62.60	62.10	-28	852	-3.28%
2020/04/08	3	62.60	0	0.00	62.80	3	847	0.35%
2020/04/07	1	61.90	1	62.20	62.30	0	836	0.00%
2020/04/06	29	61.68	0	0.00	61.50	29	826	3.51%
2020/03/31	1	62.00	0	0.00	60.60	1	836	0.12%
2020/03/30	2	58.45	0	0.00	60.90	2	831	0.24%
2020/03/27	0	0.00	15	61.71	59.70	-15	839	-1.79%
2020/03/26	1	57.10	38	57.13	58.40	-37	796	-4.65%
2020/03/25	9	54.57	5	55.22	55.60	4	766	0.52%
2020/03/24	4	50.65	8	50.52	51.10	-4	772	-0.52%
2020/03/23	62	47.27	0.1	48.15	48.00	62	775	7.99%
2020/03/20	1.1	49.88	0	0.00	50.50	1.1	780	0.13%
2020/03/18	9	52.81	0	0.00	52.30	9	779	1.15%
2020/03/17	0	0.00	0.3	55.60	55.30	-0.3	790	-0.03%
2020/03/16	5	61.40	0	0.00	58.10	5	822	0.61%
2020/03/13	45	62.48	47	60.43	63.60	-2	873	-0.23%
2020/03/12	23	67.50	3	67.10	66.80	20	869	2.30%
2020/03/11	42	73.18	13	73.74	71.50	29	880	3.29%
2020/03/10	2	70.25	0	0.00	71.00	2	904	0.22%
2020/03/09	0	0.00	51	70.90	70.00	-51	950	-5.36%
2020/03/06	10	71.60	4	70.83	71.30	6	952	0.63%
2020/03/05	0	0.00	1	70.90	70.70	-1	1,009	-0.10%
2020/03/04	10	69.75	0	0.00	70.00	10	1,241	0.81%
2020/03/03	10	69.90	0	0.00	69.00	10	1,256	0.80%
2020/02/27	13	69.90	0.3	68.40	68.40	12.7	1,265	1.01%
2020/02/26	3	71.33	0	0.00	70.70	3	1,265	0.24%
2020/02/25	5	69.60	5	70.20	72.00	0	1,269	0.00%
2020/02/24	0	0.00	0.2	70.60	70.70	-0.2	1,276	-0.02%
2020/02/20	16	72.43	5	72.80	72.10	11	1,296	0.85%
2020/02/18	0.3	70.40	0	0.00	70.40	0.3	1,357	0.02%
2020/02/17	4	70.80	1	70.80	70.40	3	1,419	0.21%
2020/02/14	1	71.00	0	0.00	71.20	1	1,515	0.07%
2020/02/13	0	0.00	2	70.85	70.90	-2	1,527	-0.13%
2020/02/12	7.2	71.50	0	0.00	71.50	7.2	1,572	0.45%
2020/02/11	0	0.00	1	71.10	71.20	-1	1,584	-0.06%
2020/02/10	1	68.50	0	0.00	69.00	1	1,597	0.06%
2020/02/07	2	70.25	0	0.00	69.90	2	1,624	0.12%
2020/02/05	5	70.20	0	0.00	70.00	5	1,732	0.29%
2020/02/04	0	0.00	3	68.53	69.20	-3	1,743	-0.17%
2020/02/03	20	66.35	0	0.00	67.10	20	1,766	1.13%
2020/01/31	36	71.11	5	73.30	70.80	31	1,789	1.73%
2020/01/30	11	73.21	0	0.00	72.30	11	1,924	0.57%
2020/01/20	3.1	79.01	27	79.68	79.60	-23.9	1,948	-1.23%
2020/01/15	0.1	77.30	2	78.20	77.30	-1.9	2,149	-0.09%
2020/01/14	5	78.30	1	78.30	78.40	4	2,160	0.19%
2020/01/13	0.1	77.80	1	76.70	78.20	-0.9	2,187	-0.04%
2020/01/09	1.1	77.25	10	77.07	77.00	-8.9	2,392	-0.37%
2020/01/08	1	76.00	1.5	76.68	76.60	-0.5	2,403	-0.02%
2020/01/07	0.1	77.00	1	76.30	77.00	-0.9	2,402	-0.04%
2020/01/06	1.2	76.49	3	76.57	76.50	-1.8	2,398	-0.08%
2020/01/03	18	78.31	7	79.27	77.80	11	2,392	0.46%
2020/01/02	2.1	79.05	6	79.22	79.30	-3.9	2,381	-0.16%
2019/12/31	6.1	78.64	0	0.00	78.60	6.1	2,376	0.26%
2019/12/30	5	78.20	0	0.00	78.20	5	2,378	0.21%
2019/12/27	4.1	78.00	1	78.00	77.90	3.1	2,374	0.13%
2019/12/26	1.1	77.69	0	0.00	77.60	1.1	2,374	0.05%
2019/12/25	2	78.30	1	78.30	78.30	1	2,364	0.04%
2019/12/24	17.1	80.71	2	78.80	78.80	15.1	2,360	0.64%
2019/12/23	0	0.00	3	79.27	79.80	-3	2,336	-0.13%
2019/12/20	0	0.00	20	79.50	79.50	-20	2,331	-0.86%
2019/12/19	49	78.86	3	79.00	78.70	46	2,324	1.98%
2019/12/18	0	0.00	2	80.40	80.70	-2	2,305	-0.09%
2019/12/17	5	80.40	5	79.90	79.90	0	2,298	0.00%
2019/12/16	10	80.30	6	80.50	80.50	4	2,300	0.17%
2019/12/13	6	78.97	6	79.72	79.70	0	2,291	0.00%
2019/12/12	1	80.50	0	0.00	80.10	1	2,267	0.04%
2019/12/11	0	0.00	3	80.70	80.70	-3	2,243	-0.13%
2019/12/10	25	79.25	37	80.54	81.70	-12	2,204	-0.54%
2019/12/09	9.1	79.02	11	79.55	78.10	-1.9	2,133	-0.09%
2019/12/06	8	78.75	0	0.00	78.70	8	2,111	0.38%
2019/12/05	14	78.89	13	79.44	79.80	1	2,076	0.05%
2019/12/04	5.1	77.98	7	77.89	79.00	-1.9	2,019	-0.09%
2019/12/03	5	75.76	3	75.07	75.90	2	1,964	0.10%
2019/12/02	11	76.28	9	75.84	75.10	2	1,955	0.10%
2019/11/29	10	78.08	21	79.24	76.50	-11	1,889	-0.58%
2019/11/28	2	75.45	1	76.40	76.40	1	1,655	0.06%
2019/11/27	2	75.10	0	0.00	74.30	2	1,658	0.12%
2019/11/26	1	73.50	0	0.00	74.30	1	1,648	0.06%
2019/11/22	2	73.50	0	0.00	72.30	2	1,641	0.12%
2019/11/20	0	0.00	5	72.60	72.80	-5	1,619	-0.31%
2019/11/19	4	75.43	6	74.58	74.50	-2	1,603	-0.12%
2019/11/18	4	75.65	2	75.10	75.10	2	1,595	0.13%
2019/11/15	31	78.08	25	76.04	75.70	6	1,584	0.38%
2019/11/14	13	75.68	17	76.49	78.40	-4	1,526	-0.26%
2019/11/13	13	76.49	15	76.65	76.20	-2	1,463	-0.14%
2019/11/12	2	71.60	0	0.00	72.50	2	1,365	0.15%
2019/11/11	3.3	74.47	6	72.53	71.00	-2.7	1,355	-0.20%
2019/11/08	0	0.00	7	74.67	75.00	-7	1,313	-0.53%
2019/11/07	2	75.90	2	75.20	75.00	0	1,299	0.00%
2019/11/06	2	74.95	34	75.52	75.00	-32	1,281	-2.50%
2019/11/05	4	78.25	15	77.60	76.50	-11	1,254	-0.88%
2019/11/04	4	75.03	7	75.57	75.50	-3	1,166	-0.26%
2019/11/01	3	74.07	7	73.74	73.20	-4	1,129	-0.35%
2019/10/31	15	74.82	5	75.02	74.40	10	1,114	0.90%
2019/10/30	2	76.25	18	75.69	76.90	-16	1,100	-1.45%
2019/10/29	14	75.45	23.4	75.85	75.90	-9.4	1,083	-0.87%
2019/10/28	6	71.88	28	72.54	72.90	-22	947	-2.32%
2019/10/25	22	71.29	18	73.18	69.90	4	895	0.45%
2019/10/24	16	68.68	15	68.91	69.40	1	745	0.13%
2019/10/23	1	67.80	6	67.02	66.70	-5	692	-0.72%
2019/10/22	0	0.00	2	66.90	67.80	-2	685	-0.29%
2019/10/21	20	67.79	1	66.80	66.80	19	681	2.79%
2019/10/18	5	68.94	14.6	68.40	69.00	-9.6	651	-1.48%
2019/10/17	12	63.10	15	66.77	68.40	-3	549	-0.55%
2019/10/15	11	61.80	10	62.65	61.50	1	434	0.23%
2019/10/09	7	60.86	1	61.20	60.40	6	433	1.38%
2019/10/03	2	62.30	10.2	62.20	62.60	-8.2	427	-1.92%
2019/09/27	15	60.60	0	0.00	62.20	15	421	3.56%
2019/09/24	33	61.55	6	61.62	61.40	27	431	6.26%
2019/09/23	10	61.83	0	0.00	61.80	10	430	2.32%
2019/09/20	0	0.00	0.2	62.20	62.50	-0.2	429	-0.04%
2019/09/19	4	62.45	0	0.00	62.50	4	427	0.93%
2019/09/18	0	0.00	1	61.40	61.50	-1	414	-0.24%
2019/09/17	0	0.00	2	61.10	61.80	-2	412	-0.49%
2019/09/16	0	0.00	3	60.20	59.90	-3	406	-0.74%
2019/09/11	0	0.00	5	60.00	60.20	-5	406	-1.23%
2019/09/09	0	0.00	1	60.00	59.80	-1	403	-0.25%
2019/09/05	0	0.00	21	60.20	60.20	-21	402	-5.22%
2019/09/04	2	60.45	0	60.50	60.90	2	400	0.49%
2019/09/03	0	0.00	1	60.70	60.10	-1	397	-0.25%
2019/09/02	2	60.35	0.2	60.20	60.50	1.8	395	0.46%
2019/08/28	0	0.00	1	58.10	57.90	-1	367	-0.27%
2019/08/22	1	57.10	0	0.00	57.00	1	356	0.28%
2019/08/06	1	54.60	0	0.00	55.20	1	335	0.30%
2019/08/02	0	0.00	2	57.40	56.90	-2	336	-0.60%
2019/08/01	1	58.30	1	58.60	58.30	0	331	0.00%
2019/07/31	2	62.45	0	0.00	63.00	2	316	0.63%
2019/07/30	0.3	62.10	1	62.00	62.30	-0.7	297	-0.25%
2019/07/26	0.2	62.90	0	0.00	63.20	0.2	284	0.07%
2019/07/25	6	62.70	1	62.60	63.10	5	280	1.78%
2019/07/24	1.2	62.12	0	0.00	62.20	1.2	273	0.44%
2019/07/23	0.2	61.10	0	0.00	61.40	0.2	269	0.07%
2019/07/18	0	0.00	4	60.20	59.50	-4	253	-1.58%
2019/07/17	1.2	60.65	0	0.00	60.60	1.2	254	0.47%
2019/07/16	0.2	60.70	1	60.30	60.80	-0.8	254	-0.31%
2019/07/15	0	0.00	1	59.70	59.70	-1	248	-0.40%
2019/07/11	0.3	59.20	0	0.00	59.50	0.3	249	0.10%
2019/07/10	0.3	59.20	0	0.00	59.50	0.3	249	0.10%
2019/07/03	0.2	59.10	0	0.00	59.40	0.2	266	0.08%
2019/07/02	0.2	58.80	0	0.00	59.00	0.2	264	0.08%
2019/07/01	0.7	58.50	20	58.40	58.80	-19.3	268	-7.20%
2019/06/27	20.2	57.15	0	0.00	57.00	20.2	272	7.43%
2019/06/25	0	0.00	1	57.20	56.30	-1	265	-0.38%
2019/06/24	0.2	57.00	0	0.00	57.00	0.2	278	0.07%
2019/06/21	0	0.00	1	56.50	55.90	-1	282	-0.35%
2019/06/20	1	56.10	0	0.00	56.50	1	285	0.35%
2019/06/19	1	56.10	0	0.00	56.20	1	285	0.35%
2019/06/18	0	0.00	10	55.40	55.30	-10	289	-3.45%
2019/06/17	0	0.00	1	55.20	54.60	-1	291	-0.34%
2019/06/13	1	55.20	0	0.00	55.10	1	305	0.33%
2019/06/12	12	54.81	0.2	55.40	55.60	11.8	305	3.87%
2019/06/05	1	56.60	0.7	55.80	55.60	0.3	310	0.10%
2019/05/21	1	59.40	0	0.00	59.30	1	369	0.27%
2019/05/16	2	60.20	0	0.00	60.00	2	378	0.53%
2019/05/15	1	60.00	0	0.00	60.20	1	385	0.26%
2019/04/30	0	0.00	2.4	63.13	63.40	-2.4	398	-0.60%
2019/04/26	0	0.00	1	64.00	63.70	-1	405	-0.25%
2019/04/19	0.2	63.70	2	63.60	63.90	-1.8	407	-0.44%
2019/04/17	0.2	63.60	0	0.00	63.70	0.2	403	0.05%
2019/04/15	0.1	63.10	0	0.00	63.20	0.1	406	0.03%
2019/04/12	0	0.00	3	63.50	63.20	-3	406	-0.74%
2019/04/11	1	64.00	0	0.00	64.20	1	402	0.25%
2019/04/09	1	64.20	0	0.00	64.20	1	412	0.24%
2019/04/03	0.2	65.90	0	0.00	66.10	0.2	404	0.04%
2019/04/01	0	0.00	2	65.50	65.90	-2	394	-0.51%
2019/03/29	0.2	65.00	0	0.00	65.30	0.2	390	0.05%
2019/03/28	3	65.10	0	0.00	65.00	3	392	0.76%
2019/03/27	0.2	64.80	0	0.00	64.80	0.2	393	0.05%
2019/03/18	1	63.40	0	0.00	62.80	1	414	0.24%
2019/03/07	0	0.00	2	65.50	64.40	-2	426	-0.47%
2019/03/04	0	0.00	3.9	64.60	65.90	-3.9	418	-0.93%
2019/02/27	0	0.00	3	64.00	63.90	-3	408	-0.73%
2019/01/30	0	0.00	1	64.10	63.70	-1	468	-0.21%
2019/01/28	0.1	63.60	0	0.00	64.00	0.1	493	0.02%
2019/01/23	0	0.00	1	62.10	62.40	-1	512	-0.20%
2019/01/22	0.5	62.00	0	0.00	61.90	0.5	516	0.09%
2019/01/10	2	61.35	1	61.00	61.50	1	555	0.18%
2019/01/09	0.2	61.00	0.1	61.00	61.20	0.1	559	0.02%
2019/01/07	2	60.70	0	0.00	61.60	2	567	0.35%
2019/01/04	0	0.00	1	58.60	59.90	-1	578	-0.17%
2018/12/28	1	62.00	1	60.50	60.40	0	615	0.00%
2018/11/28	0	0.00	1	63.50	63.70	-1	1,113	-0.09%
2018/11/27	1	63.00	2	63.15	63.30	-1	1,107	-0.09%
2018/11/21	0	0.00	0.1	61.70	61.70	-0.1	1,123	-0.01%
2018/11/14	0	0.00	1	58.00	58.00	-1	1,193	-0.08%
2018/11/12	0	0.00	1	60.60	57.70	-1	1,226	-0.08%
2018/11/06	2	59.15	3	58.30	57.50	-1	1,263	-0.08%
2018/11/02	0	0.00	1	57.40	56.50	-1	1,287	-0.08%
2018/11/01	0	0.00	1.1	53.13	54.40	-1.1	1,303	-0.08%
2018/10/29	1.2	51.00	0	0.00	50.90	1.2	1,340	0.09%
2018/10/26	1	49.90	0	0.00	50.40	1	1,363	0.07%
2018/10/25	1	50.00	0	0.00	49.00	1	1,379	0.07%
2018/10/19	0.3	55.10	1	55.70	55.10	-0.7	1,425	-0.05%
2018/10/18	1	57.90	0	0.00	57.30	1	1,433	0.07%
2018/10/15	0	0.00	1	56.50	56.50	-1	1,538	-0.06%
2018/10/12	1.5	55.17	1	55.80	55.90	0.5	1,564	0.03%
2018/10/11	1	54.60	0	0.00	54.60	1	1,580	0.06%
2018/10/05	0	0.00	4	60.30	60.00	-4	1,691	-0.24%
2018/10/04	0.5	66.30	0	0.00	66.20	0.5	1,757	0.03%
2018/10/01	0	0.00	1	72.70	72.30	-1	1,945	-0.05%
2018/09/19	2	53.85	0	0.00	53.60	2	1,997	0.10%
2018/09/18	1	55.00	0	0.00	53.90	1	2,104	0.05%
2018/09/17	1	55.10	0	0.00	55.30	1	2,204	0.05%
2018/09/14	1	55.00	0	0.00	55.80	1	2,257	0.04%
2018/09/11	0	0.00	1	55.10	55.00	-1	2,791	-0.04%
2018/09/10	2	54.50	1	53.80	54.80	1	2,841	0.04%
2018/09/07	2	55.00	2	55.25	54.70	0	2,907	0.00%
2018/09/06	6	56.07	2	56.30	55.60	4	3,054	0.13%
2018/09/05	1.6	56.09	0	55.90	56.10	1.6	3,214	0.05%
2018/09/04	2	57.90	2	57.70	57.30	0	3,522	0.00%
2018/09/03	0	0.00	2	60.20	57.30	-2	3,740	-0.05%
2018/08/31	22	59.33	22	59.99	60.40	0	3,722	0.00%
2018/08/29	0	0.00	2	56.80	56.20	-2	3,679	-0.05%
2018/08/28	5	55.70	0	0.00	55.50	5	3,723	0.13%
2018/08/27	0	0.00	4	56.05	56.10	-4	3,797	-0.11%
2018/08/23	0	0.00	3	54.20	54.50	-3	4,120	-0.07%
2018/08/22	1	55.20	0	0.00	54.60	1	4,633	0.02%
2018/08/20	0.1	54.00	2	54.45	54.00	-1.9	4,886	-0.04%
2018/08/17	2	55.90	0	0.00	55.00	2	4,923	0.04%
2018/08/16	0	0.00	8	56.41	56.10	-8	4,984	-0.16%
2018/08/15	1	54.90	1	54.40	54.90	0	4,970	0.00%
2018/08/13	7	52.79	24	54.11	52.90	-17	4,994	-0.34%
2018/08/10	1	54.60	0	0.00	54.40	1	4,983	0.02%
2018/08/07	1.2	56.33	0	0.00	56.20	1.2	4,998	0.02%
2018/08/06	0	0.00	1	56.30	55.80	-1	4,987	-0.02%
2018/08/03	1	55.00	0	0.00	55.80	1	4,990	0.02%
2018/07/31	6	57.50	3	58.23	58.30	3	4,973	0.06%
2018/07/30	0.2	56.50	0	0.00	56.50	0.2	4,946	0.00%
2018/07/26	0.2	58.10	0	0.00	58.30	0.2	4,926	0.00%
2018/07/25	5	58.30	0	0.00	58.00	5	4,905	0.10%
2018/07/24	0	0.00	2	57.80	57.90	-2	4,890	-0.04%
2018/07/20	3.2	56.02	2	56.70	56.20	1.2	4,904	0.02%
2018/07/17	1.2	57.77	0	0.00	57.90	1.2	4,897	0.02%
2018/07/16	7	59.37	9	60.00	58.10	-2	4,892	-0.04%
2018/07/13	0	0.00	1	58.20	57.90	-1	4,869	-0.02%
2018/07/12	0.3	58.10	0	0.00	58.40	0.3	4,860	0.01%
2018/07/11	0	0.00	1	57.40	56.90	-1	4,857	-0.02%
2018/07/09	3	56.47	7	55.74	55.90	-4	4,851	-0.08%
2018/07/05	6	53.33	3	54.47	53.50	3	4,826	0.06%
2018/07/04	2.1	57.51	12	57.31	56.20	-9.9	4,802	-0.21%
2018/07/03	2	60.30	1	59.80	59.00	1	4,750	0.02%
2018/07/02	0.1	59.00	2	59.30	59.00	-1.9	4,663	-0.04%
2018/06/29	1	59.50	2	59.20	58.80	-1	4,682	-0.02%
2018/06/28	1	60.20	4	59.88	58.30	-3	4,687	-0.06%
2018/06/27	3	61.70	4	62.35	59.40	-1	4,809	-0.02%
2018/06/26	2	59.50	3	60.13	61.50	-1	4,766	-0.02%
2018/06/25	9	59.46	8	59.09	59.20	1	4,773	0.02%
2018/06/22	26	60.32	21	60.25	59.00	5	4,754	0.11%
2018/06/21	52	61.54	51.1	61.81	63.00	0.9	4,657	0.02%
2018/06/20	41	56.23	51	57.46	59.40	-10	4,408	-0.23%
2018/06/19	7	57.97	0	0.00	57.40	7	4,246	0.16%
2018/06/15	4.2	60.38	5	60.16	59.90	-0.9	4,207	-0.02%
2018/06/14	10	59.94	8	60.26	60.40	2	4,125	0.05%
2018/06/13	16	61.34	15	60.21	58.00	1	3,945	0.03%
2018/06/12	30	61.17	33	61.37	60.60	-3	3,782	-0.08%
2018/06/11	6	57.27	15	58.38	58.00	-9	3,466	-0.26%
2018/06/07	5	52.80	2	52.95	52.90	3	3,245	0.09%
2018/06/06	2.2	53.27	0	0.00	54.10	2.2	3,199	0.07%
2018/06/05	2	53.05	7	52.43	52.10	-5	3,178	-0.16%
2018/06/04	3	54.60	0	0.00	53.60	3	3,204	0.09%
2018/06/01	3	53.50	2	54.00	52.90	1	3,206	0.03%
2018/05/31	18	58.58	19	55.32	53.50	-1	3,126	-0.03%
2018/05/30	38	57.52	99.1	57.13	57.20	-61.1	2,902	-2.11%
2018/05/29	2	54.75	4	54.95	56.60	-2	2,395	-0.08%
2018/05/28	0.1	51.30	22	50.80	51.50	-21.9	2,265	-0.97%
2018/05/25	7	49.03	2	49.20	48.45	5	2,152	0.23%
2018/05/24	1	48.10	7	48.59	49.15	-6	2,134	-0.28%
2018/05/21	10	47.83	2	48.05	47.65	8	2,125	0.38%
2018/05/18	3	47.65	0	0.00	47.70	3	2,112	0.14%
2018/05/17	2	47.30	1	48.00	47.20	1	2,131	0.05%
2018/05/16	10	47.00	0	0.00	46.90	10	2,133	0.47%
2018/05/14	2	46.25	2	45.60	46.35	0	2,263	0.00%
2018/05/10	10	46.50	10	46.50	46.35	0	2,346	0.00%
2018/05/07	0	0.00	2	44.90	45.20	-2	2,831	-0.07%
2018/04/30	0	0.00	1	45.25	45.50	-1	3,007	-0.03%
2018/04/27	0	0.00	1	43.95	44.65	-1	3,058	-0.03%
2018/04/26	2	43.05	0	0.00	43.20	2	3,057	0.07%
2018/04/25	10	45.10	0	0.00	45.70	10	3,035	0.33%
2018/04/23	0	0.00	15	46.30	46.55	-15	3,036	-0.49%
2018/04/20	0	0.00	10	47.25	47.15	-10	3,030	-0.33%
2018/04/19	1	47.30	0	0.00	47.90	1	3,022	0.03%
2018/04/18	10	46.20	0	0.00	46.20	10	2,987	0.33%
2018/04/16	1	48.00	4	48.19	47.65	-3	2,961	-0.10%
2018/04/13	0	0.00	2	47.30	47.55	-2	2,945	-0.07%
2018/04/12	8	46.80	3	47.05	46.70	5	2,950	0.17%
2018/04/11	0	0.00	5	47.17	46.95	-5	3,035	-0.16%
2018/04/09	2	47.40	1	47.10	46.80	1	3,072	0.03%
2018/04/03	0	0.00	8	47.78	48.10	-8	3,066	-0.26%
2018/04/02	2.1	48.22	66	48.85	47.60	-63.9	3,045	-2.10%
2018/03/31	6	49.50	1	49.95	49.15	5	2,990	0.17%
2018/03/30	4	50.83	6	51.72	50.50	-2	2,963	-0.07%
2018/03/29	21	49.33	0	0.00	49.45	21	2,823	0.74%
2018/03/28	29.2	48.67	9	49.09	48.00	20.2	2,781	0.73%
2018/03/27	4	47.59	15	47.45	47.50	-11	2,661	-0.41%
2018/03/26	1	44.90	3	45.30	46.50	-2	2,638	-0.08%
2018/03/23	6	45.09	1	45.10	45.05	5	2,643	0.19%
2018/03/22	1	46.30	5	46.20	46.15	-4	2,622	-0.15%
2018/03/21	5	47.50	1	47.45	47.00	4	2,611	0.15%
2018/03/20	4	46.56	0	0.00	46.80	4	2,620	0.15%
2018/03/19	6	47.00	0	0.00	47.10	6	2,629	0.23%
2018/03/16	2	46.70	0	0.00	46.80	2	2,636	0.08%
2018/03/15	3	47.25	2	47.13	47.55	1	2,640	0.04%
2018/03/14	8	47.99	1	48.80	47.15	7	2,681	0.26%
2018/03/13	0.2	48.10	4	48.00	48.20	-3.8	2,691	-0.14%
2018/03/12	0	0.00	1	46.85	46.85	-1	2,670	-0.04%
2018/03/09	7	45.96	1	46.45	46.15	6	2,664	0.23%
2018/03/08	20	47.00	0	0.00	46.50	20	2,639	0.76%
2018/03/07	40	46.35	6	46.50	45.85	34	2,573	1.32%
2018/03/02	0	0.00	4	44.10	44.00	-4	2,548	-0.16%
2018/03/01	0	0.00	1	44.10	43.90	-1	2,561	-0.04%
2018/02/27	3	44.05	0	0.00	43.85	3	2,588	0.12%
2018/02/26	0	0.00	1	44.60	43.80	-1	2,666	-0.04%
2018/02/23	3	44.10	2	44.53	43.95	1	2,779	0.04%
2018/02/22	0	0.00	1	43.70	43.70	-1	2,798	-0.04%
2018/02/21	1	44.20	0	0.00	44.15	1	2,850	0.04%
2018/02/12	0	0.00	1	43.10	43.15	-1	2,841	-0.04%
2018/02/09	3	40.07	2	41.83	42.20	1	2,861	0.03%
2018/02/08	13	43.36	1	44.40	43.30	12	2,915	0.41%
2018/02/07	0	0.00	3	44.67	44.00	-3	2,919	-0.10%
2018/02/06	28	43.22	1	43.05	42.95	27	2,884	0.94%
2018/02/05	14	47.06	1	47.70	47.70	13	2,818	0.46%
2018/02/02	1	51.00	0	0.00	50.80	1	2,788	0.04%
2018/02/01	20.2	50.60	1	52.60	51.40	19.2	2,790	0.69%
2018/01/31	0	0.00	10	49.55	50.40	-10	2,691	-0.37%
2018/01/30	14	50.56	36	51.18	51.10	-22	2,649	-0.83%
2018/01/29	0	0.00	12	49.96	49.60	-12	2,409	-0.50%
2018/01/25	2	46.60	0	0.00	46.35	2	2,510	0.08%
2018/01/24	1	45.60	1	46.15	46.45	0	2,751	0.00%
2018/01/23	0	0.00	1	47.75	47.15	-1	2,924	-0.03%
2018/01/22	0	0.00	4	45.60	45.95	-4	2,986	-0.13%
2018/01/18	1	47.00	0	0.00	46.55	1	3,359	0.03%
2018/01/17	10	46.50	0	0.00	46.35	10	3,436	0.29%
2018/01/16	1.1	47.90	1	47.50	47.50	0.1	3,497	0.00%
2018/01/11	0	0.00	1	46.25	46.05	-1	3,750	-0.03%
2018/01/10	0	0.00	1	46.25	45.95	-1	3,932	-0.03%
2018/01/09	0	0.00	2	46.90	46.05	-2	4,081	-0.05%
2018/01/08	5	47.32	0	0.00	46.80	5	4,109	0.12%
2018/01/05	6.2	49.66	15	48.68	48.70	-8.8	4,087	-0.22%
2018/01/04	17	47.85	5	48.60	49.25	12	3,981	0.30%
2018/01/03	0	0.00	10	46.40	46.00	-10	3,920	-0.26%
2018/01/02	0	0.00	1	45.75	46.60	-1	3,898	-0.03%