聯茂 (6213)-元大-士林券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
104.5
漲跌
▼0.5
漲幅
-0.48%
成交量
4,310張
產業
上市電子零組件類股
767人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	6	104.92	3	105.83	104.50	3	10,512	0.03%
2024/05/13	5.2	105.29	0	0.00	104.00	5.2	10,807	0.05%
2024/05/10	0	0.00	20	108.83	109.00	-20	10,763	-0.19%
2024/05/09	5.1	105.31	5.1	106.69	106.50	-0.1	10,623	0.00%
2024/05/08	9	101.28	11	102.73	103.00	-2	10,448	-0.02%
2024/05/07	19	100.95	6	102.50	103.50	13	10,350	0.13%
2024/05/06	20	107.13	3	107.17	106.00	17	9,979	0.17%
2024/05/03	8	108.38	4	107.50	107.00	4	9,902	0.04%
2024/05/02	2	107.75	3	108.00	107.50	-1	9,780	-0.01%
2024/04/30	1	109.53	3	110.50	109.50	-2	9,739	-0.02%
2024/04/29	4	110.38	2	110.00	109.50	2	9,674	0.02%
2024/04/26	6	112.75	4	110.75	110.00	2	9,670	0.02%
2024/04/25	0	0.00	15	113.53	111.50	-15	9,490	-0.16%
2024/04/24	5	111.20	10	111.70	111.00	-5	9,347	-0.05%
2024/04/23	6.1	110.35	5	107.80	109.00	1.1	9,238	0.01%
2024/04/22	3.2	108.82	7	108.86	107.00	-3.9	9,079	-0.04%
2024/04/19	8.1	108.62	8.4	110.31	110.00	-0.3	8,913	0.00%
2024/04/18	10.1	112.89	3.3	112.15	111.50	6.8	8,768	0.08%
2024/04/17	5.1	107.97	6	110.08	111.00	-0.9	8,658	-0.01%
2024/04/16	11.9	109.01	6	106.42	107.50	5.9	8,395	0.07%
2024/04/15	2.2	116.95	1	116.00	116.00	1.2	8,153	0.01%
2024/04/12	8.5	119.12	2	122.00	121.50	6.5	8,020	0.08%
2024/04/11	12.5	120.02	3	118.33	118.50	9.5	7,824	0.12%
2024/04/10	5	124.00	12.3	125.28	124.00	-7.3	7,812	-0.09%
2024/04/09	10.1	116.48	9.2	116.65	117.50	0.8	7,233	0.01%
2024/04/08	7	112.68	2	112.00	111.50	5	6,703	0.07%
2024/04/03	23.2	118.95	16	118.31	116.50	7.2	6,408	0.11%
2024/04/02	7	112.43	34.1	115.63	117.50	-27.1	5,728	-0.47%
2024/04/01	12	105.58	20.1	106.78	107.00	-8.1	5,015	-0.16%
2024/03/29	196	98.20	238.2	97.87	98.30	-42.2	4,421	-0.95%	大買/大賣/
2024/03/28	8	88.68	39	88.65	89.40	-31	3,870	-0.80%
2024/03/27	1	85.00	0	0.00	84.60	1	3,696	0.03%
2024/03/26	1	86.00	1	87.30	85.70	0	3,698	0.00%
2024/03/22	0	0.00	2	85.05	85.70	-2	3,622	-0.06%
2024/03/20	0	0.00	1	83.40	83.00	-1	3,635	-0.03%
2024/03/19	1	83.70	0	0.00	83.50	1	3,659	0.03%
2024/03/18	9	83.00	0	0.00	83.70	9	3,672	0.25%
2024/03/15	1	81.90	1	81.60	81.50	0	3,674	0.00%
2024/03/14	3	81.13	0	0.00	81.90	3	3,715	0.08%
2024/03/13	12	82.46	0	0.00	81.50	12	3,729	0.32%
2024/03/12	7	83.81	0	0.00	83.40	7	3,729	0.19%
2024/03/11	2	85.20	0	0.00	84.50	2	3,817	0.05%
2024/03/08	7	86.60	0	0.00	85.50	7	3,807	0.18%
2024/03/07	3	89.77	2	90.95	88.70	1	3,762	0.03%
2024/03/06	3	90.50	0	0.00	91.10	3	3,732	0.08%
2024/03/04	1	90.60	0	0.00	90.80	1	3,730	0.03%
2024/03/01	1	90.60	5	91.32	90.60	-4	3,747	-0.11%
2024/02/29	2	86.50	4	89.50	89.20	-2	3,722	-0.05%
2024/02/27	2	86.20	0	0.00	86.00	2	3,707	0.05%
2024/02/26	3	88.10	1	89.00	89.00	2	3,689	0.05%
2024/02/23	4	89.28	1	89.00	88.90	3	3,728	0.08%
2024/02/22	6	89.82	1	90.70	89.70	5	3,735	0.13%
2024/02/21	1	91.10	2	91.30	90.30	-1	3,783	-0.03%
2024/02/20	1	91.90	4	90.73	91.10	-3	3,790	-0.08%
2024/02/19	8	96.24	3	98.97	92.80	5	3,790	0.13%
2024/02/16	0	0.00	4	93.33	94.80	-4	3,690	-0.11%
2024/02/15	7	89.76	14	90.35	91.00	-7	3,687	-0.19%
2024/02/05	28.3	90.27	50	91.25	89.60	-21.7	3,690	-0.59%
2024/02/02	1	87.00	16	86.72	86.70	-15	3,620	-0.41%
2024/02/01	2	83.60	0	0.00	82.90	2	3,621	0.06%
2024/01/31	3	83.70	0	0.00	82.90	3	3,650	0.08%
2024/01/30	1	84.50	0	0.00	84.60	1	3,686	0.03%
2024/01/29	1	83.70	0	0.00	83.90	1	3,739	0.03%
2024/01/26	1	83.30	0	0.00	82.80	1	3,812	0.03%
2024/01/25	2	84.60	0	0.00	84.00	2	3,996	0.05%
2024/01/24	2	84.70	0.1	85.30	85.60	1.9	4,154	0.05%
2024/01/22	0	0.00	4	85.20	86.20	-4	4,309	-0.09%
2024/01/19	1	82.00	2	82.50	82.60	-1	4,304	-0.02%
2024/01/18	3	81.00	0	0.00	80.20	3	4,347	0.07%
2024/01/17	19	82.42	1	80.80	80.50	18	4,411	0.41%
2024/01/15	5	86.50	0	0.00	86.40	5	4,498	0.11%
2024/01/12	0	0.00	2	87.75	85.80	-2	4,632	-0.04%
2024/01/10	0	0.00	1	84.70	84.60	-1	4,903	-0.02%
2024/01/09	0	0.00	1	86.70	86.70	-1	4,995	-0.02%
2024/01/08	1	87.10	6	87.05	87.10	-5	5,025	-0.10%
2024/01/05	1	86.70	2	87.15	87.00	-1	5,090	-0.02%
2024/01/04	4	87.38	7	89.01	85.60	-3	5,041	-0.06%
2024/01/03	1	84.80	0	0.00	85.20	1	4,974	0.02%
2024/01/02	0	0.00	1	85.40	84.60	-1	5,032	-0.02%
2023/12/27	0	0.00	1	84.10	84.00	-1	5,356	-0.02%
2023/12/26	3	83.00	0	0.00	82.60	3	5,566	0.05%
2023/12/22	1	83.10	0	0.00	82.40	1	5,777	0.02%
2023/12/18	1	82.30	0	0.00	82.30	1	6,344	0.02%
2023/12/15	1	83.00	1	84.50	84.50	0	6,388	0.00%
2023/12/14	1	83.30	3	84.00	84.30	-2	6,420	-0.03%
2023/12/13	2	81.50	1	81.40	81.60	1	6,384	0.02%
2023/12/12	0	0.00	4	84.00	82.20	-4	6,416	-0.06%
2023/12/11	0	0.00	1	84.60	83.50	-1	6,444	-0.02%
2023/12/08	0	0.00	1	82.90	82.80	-1	6,443	-0.02%
2023/12/07	0.1	82.00	0	0.00	81.20	0.1	6,451	0.00%
2023/12/06	19	82.99	1	83.30	82.00	18	6,465	0.28%
2023/12/01	7	87.13	2	86.80	87.00	5	6,698	0.07%
2023/11/30	2	88.50	4	89.80	88.70	-2	7,014	-0.03%
2023/11/29	6	88.58	1	90.50	88.20	5	7,394	0.07%
2023/11/28	1	86.20	1	87.70	88.90	0	7,714	0.00%
2023/11/24	4	87.75	0	0.00	87.20	4	9,029	0.04%
2023/11/21	1	89.40	1	90.20	90.60	0	9,307	0.00%
2023/11/20	0	0.00	0.5	90.10	90.80	-0.5	9,322	-0.01%
2023/11/17	0	89.40	1	88.50	89.70	-1	9,256	-0.01%
2023/11/16	18	87.87	0	0.00	88.50	18	9,366	0.19%
2023/11/15	26	89.64	18.2	89.37	89.80	7.8	9,390	0.08%
2023/11/14	12	86.43	12	88.00	86.80	0	9,363	0.00%
2023/11/13	32	87.79	9	87.94	87.30	23	9,343	0.25%
2023/11/10	5	87.60	24.2	86.41	87.20	-19.2	9,237	-0.21%
2023/11/09	12	82.97	15	84.10	83.50	-3	9,025	-0.03%
2023/11/08	12	83.03	6	83.33	83.10	6	8,966	0.07%
2023/11/07	0	0.00	7	83.60	84.00	-7	8,941	-0.08%
2023/11/06	0	0.00	12	82.38	83.10	-12	8,904	-0.13%
2023/11/03	2	80.50	3	82.23	80.80	-1	8,842	-0.01%
2023/11/02	15	80.78	3	82.97	81.10	12	8,803	0.14%
2023/11/01	1	80.90	12.2	80.21	80.20	-11.2	8,687	-0.13%
2023/10/31	6	77.23	0	0.00	75.90	6	8,540	0.07%
2023/10/30	2	79.00	0	0.00	79.20	2	8,509	0.02%
2023/10/27	0	0.00	21	81.94	80.10	-21	8,493	-0.25%
2023/10/26	3	81.63	1	81.30	80.40	2	8,546	0.02%
2023/10/25	11	83.44	4	83.28	83.00	7	8,644	0.08%
2023/10/24	0	0.00	2	82.40	83.00	-2	8,934	-0.02%
2023/10/23	4	80.23	2	79.45	78.60	2	9,231	0.02%
2023/10/20	24	78.85	32	77.17	80.00	-8	9,253	-0.09%
2023/10/19	1	78.40	3	79.00	76.90	-2	9,169	-0.02%
2023/10/18	21	80.24	11	78.80	79.00	10	9,114	0.11%
2023/10/17	15	87.13	5	87.10	86.30	10	9,011	0.11%
2023/10/16	4	89.40	22	88.85	89.30	-18	8,989	-0.20%
2023/10/13	15	91.64	2	94.80	90.60	13	9,086	0.14%
2023/10/12	2	94.75	15	95.32	94.50	-13	9,057	-0.14%
2023/10/11	29	95.40	1	95.10	94.40	28	9,041	0.31%
2023/10/06	8	95.56	7	96.37	95.10	1	8,904	0.01%
2023/10/05	8	94.85	10	95.48	94.80	-2	8,794	-0.02%
2023/10/04	0	0.00	4	94.13	93.90	-4	8,686	-0.05%
2023/10/03	17	94.63	18	96.21	94.40	-1	8,606	-0.01%
2023/10/02	14	93.51	13	94.34	94.20	1	8,398	0.01%
2023/09/28	11	90.58	12	91.34	91.20	-1	8,187	-0.01%
2023/09/27	2	87.80	0	0.00	89.50	2	8,052	0.02%
2023/09/26	2	88.20	2	90.70	87.60	0	7,972	0.00%
2023/09/25	0	0.00	6	88.20	89.10	-6	7,783	-0.08%
2023/09/22	1	82.30	7	86.77	86.10	-6	7,668	-0.08%
2023/09/21	3	81.33	0	0.00	81.10	3	7,431	0.04%
2023/09/19	5	83.88	0	0.00	82.50	5	7,303	0.07%
2023/09/18	2	85.80	1	85.70	85.60	1	7,240	0.01%
2023/09/15	6	86.75	4	88.10	87.40	2	7,212	0.03%
2023/09/14	1	86.10	1	86.20	86.80	0	7,154	0.00%
2023/09/13	10	85.58	5	85.40	85.30	5	7,103	0.07%
2023/09/12	5	87.08	9	87.57	87.40	-4	7,055	-0.06%
2023/09/11	30.3	87.63	16	87.97	87.00	14.3	7,017	0.20%
2023/09/08	14	90.41	54	89.89	90.60	-40	6,977	-0.57%
2023/09/07	7	92.53	22	92.68	92.30	-15	6,860	-0.22%
2023/09/06	23	94.11	20	94.70	94.30	3	6,786	0.04%
2023/09/05	29.2	95.70	8.2	94.45	94.90	21	6,575	0.32%
2023/09/04	57	92.39	41	91.13	90.20	16	6,214	0.26%
2023/09/01	17	97.73	6	97.40	96.60	11	5,864	0.19%
2023/08/31	20	96.31	19	97.39	98.40	1	5,502	0.02%
2023/08/30	26	91.42	37.2	93.28	96.40	-11.2	4,725	-0.24%
2023/08/29	5	88.06	13	88.47	87.70	-8	4,088	-0.20%
2023/08/28	0	0.00	1	84.00	83.00	-1	3,758	-0.03%
2023/08/25	0	0.00	8	82.59	82.70	-8	3,720	-0.22%
2023/08/24	0	0.00	1	84.00	82.90	-1	3,679	-0.03%
2023/08/23	1	81.80	1	81.30	81.30	0	3,611	0.00%
2023/08/22	5	83.88	5	86.00	81.60	0	3,604	0.00%
2023/08/21	2	81.40	3	81.30	82.30	-1	3,464	-0.03%
2023/08/18	1	78.90	2	80.70	79.30	-1	3,386	-0.03%
2023/08/17	0	0.00	1	80.00	80.00	-1	3,273	-0.03%
2023/08/16	1	73.00	1	73.00	73.80	0	3,223	0.00%
2023/08/11	1	73.90	0	0.00	73.60	1	3,207	0.03%
2023/08/09	0	0.00	2	76.05	75.70	-2	3,202	-0.06%
2023/08/07	3	78.77	8	78.06	78.80	-5	3,205	-0.16%
2023/08/04	1	75.20	6	74.88	74.60	-5	3,186	-0.16%
2023/08/02	3	75.30	7	78.33	75.70	-4	3,155	-0.13%
2023/08/01	10	80.20	1	78.80	77.70	9	3,066	0.29%
2023/07/31	5	80.42	1	78.50	79.20	4	3,016	0.13%
2023/07/28	2	82.50	2	83.05	81.70	0	2,893	0.00%
2023/07/27	19	84.43	33.2	87.29	83.50	-14.2	2,734	-0.52%
2023/07/26	16	84.08	1	82.50	82.20	15	2,363	0.63%
2023/07/25	0	0.00	15.2	85.38	85.90	-15.2	1,976	-0.77%
2023/07/24	1	79.30	2	78.95	78.10	-1	1,902	-0.05%
2023/07/21	1	78.50	0	0.00	78.30	1	1,858	0.05%
2023/07/20	11	78.42	2	78.95	77.80	9	1,825	0.49%
2023/07/19	2	78.30	1	78.50	78.10	1	1,687	0.06%
2023/07/18	12	76.70	8.1	78.28	78.00	3.9	1,612	0.24%
2023/07/17	0	0.00	14.2	75.61	75.60	-14.2	1,464	-0.97%
2023/07/14	7	72.07	3	72.17	72.00	4	1,421	0.28%
2023/07/13	21	70.04	1	71.00	70.70	20	1,413	1.42%
2023/07/10	1.1	66.54	0	0.00	66.60	1.1	1,370	0.08%
2023/07/06	1	69.80	0	0.00	70.00	1	1,370	0.07%
2023/07/05	1.2	70.10	0	0.00	70.00	1.2	1,361	0.09%
2023/07/04	1.5	70.10	0	0.00	70.10	1.5	1,364	0.11%
2023/06/28	0.6	68.80	0	0.00	68.30	0.6	1,423	0.04%
2023/06/27	0	0.00	4	69.00	68.30	-4	1,443	-0.28%
2023/06/21	1	71.00	3	70.80	71.00	-2	1,481	-0.13%
2023/06/19	0	0.00	5	71.00	71.00	-5	1,495	-0.33%
2023/06/16	1.1	72.36	0	0.00	71.70	1.1	1,504	0.07%
2023/06/15	5	72.32	0	0.00	72.00	5	1,502	0.33%
2023/06/14	6.3	73.02	3	73.00	73.30	3.3	1,494	0.22%
2023/06/13	0.1	71.90	0	0.00	71.90	0.1	1,472	0.01%
2023/06/12	4	71.68	0	0.00	71.70	4	1,470	0.27%
2023/06/09	1	71.10	0	0.00	71.00	1	1,472	0.07%
2023/06/08	0.1	71.60	0	0.00	71.20	0.1	1,481	0.01%
2023/06/07	3	71.20	7	72.90	72.70	-4	1,501	-0.27%
2023/06/06	4	70.33	2	71.05	70.50	2	1,464	0.14%
2023/06/02	6.1	72.00	0	0.00	71.60	6.1	1,464	0.42%
2023/05/31	2	72.00	0	0.00	72.10	2	1,494	0.13%
2023/05/30	3	71.80	3	72.33	72.70	0	1,487	0.00%
2023/05/29	0	0.00	1	71.40	72.30	-1	1,474	-0.07%
2023/05/26	3	70.23	0	0.00	69.00	3	1,465	0.20%
2023/05/23	0	0.00	1	71.80	71.80	-1	1,459	-0.07%
2023/05/22	0	0.00	2	71.30	70.80	-2	1,457	-0.14%
2023/05/18	0	0.00	4	67.83	68.20	-4	1,414	-0.28%
2023/05/17	1	67.30	0	0.00	67.40	1	1,432	0.07%
2023/05/16	0	0.00	3	66.43	67.10	-3	1,442	-0.21%
2023/05/11	5	63.06	2	64.85	63.40	3	1,495	0.20%
2023/05/10	1.1	66.01	2	66.00	65.50	-1	1,464	-0.06%
2023/05/08	2	70.70	3	71.13	70.70	-1	1,451	-0.07%
2023/05/05	0	0.00	2	70.60	70.40	-2	1,476	-0.14%
2023/05/04	2.1	69.50	0	0.00	69.40	2.1	1,518	0.14%
2023/05/02	1	70.70	0	0.00	70.40	1	1,723	0.06%
2023/04/28	3	70.63	0	0.00	69.90	3	1,752	0.17%
2023/04/27	3	71.00	4	70.50	70.10	-1	1,748	-0.06%
2023/04/26	0	0.00	10	68.24	68.10	-10	1,766	-0.57%
2023/04/25	1	71.30	0	0.00	69.10	1	1,757	0.06%
2023/04/24	2	71.80	7	71.50	71.50	-5	1,736	-0.29%
2023/04/21	5	72.22	0	0.00	72.20	5	1,731	0.29%
2023/04/20	1	74.10	1	74.40	74.10	0	1,724	0.00%
2023/04/19	10	74.99	1	74.60	74.60	9	1,765	0.51%
2023/04/18	3	77.43	0	0.00	76.70	3	1,737	0.17%
2023/04/17	2	78.90	0	0.00	78.40	2	1,731	0.12%
2023/04/14	1	78.20	3	78.40	77.90	-2	1,729	-0.12%
2023/04/12	3	78.30	2	78.85	78.30	1	1,715	0.06%
2023/04/10	1	76.50	0	0.00	78.00	1	1,702	0.06%
2023/04/07	2	77.30	0	0.00	76.70	2	1,695	0.12%
2023/04/06	6	77.38	2	77.60	77.60	4	1,686	0.24%
2023/03/31	8	78.00	0	0.00	78.30	8	1,684	0.47%
2023/03/30	1	77.70	1	78.20	78.30	0	1,679	0.00%
2023/03/29	0	0.00	3	77.73	77.30	-3	1,664	-0.18%
2023/03/27	2	77.10	2	77.90	77.20	0	1,663	0.00%
2023/03/24	1	77.60	5	77.24	77.50	-4	1,675	-0.24%
2023/03/23	0	0.00	1	76.40	76.80	-1	1,657	-0.06%
2023/03/22	2	76.50	1	76.00	76.40	1	1,669	0.06%
2023/03/20	1	74.90	2	75.05	75.10	-1	1,699	-0.06%
2023/03/17	1	74.80	0	0.00	74.30	1	1,732	0.06%
2023/03/16	1	74.50	1	74.90	74.70	0	1,779	0.00%
2023/03/14	1	74.40	0	0.00	74.90	1	1,916	0.05%
2023/03/13	2	74.00	2	75.00	75.20	0	1,941	0.00%
2023/03/10	1	74.30	0	0.00	74.30	1	1,967	0.05%
2023/03/09	2	77.50	0	0.00	77.50	2	2,000	0.10%
2023/03/08	1	77.00	0	0.00	76.80	1	2,013	0.05%
2023/03/06	1	77.20	2	77.90	78.40	-1	2,025	-0.05%
2023/03/03	0	0.00	1	75.90	76.00	-1	2,052	-0.05%
2023/03/01	1	74.40	1	73.90	75.20	0	2,293	0.00%
2023/02/24	1	76.60	1	77.00	75.30	0	2,335	0.00%
2023/02/23	2	75.50	1	76.20	76.60	1	2,349	0.04%
2023/02/22	3	75.50	0	0.00	75.70	3	2,411	0.12%
2023/02/21	2	77.50	0	0.00	77.40	2	2,466	0.08%
2023/02/20	1	77.80	0	0.00	78.40	1	2,663	0.04%
2023/02/17	0	0.00	1	77.80	77.90	-1	2,713	-0.04%
2023/02/16	0	0.00	1	78.00	78.50	-1	2,767	-0.04%
2023/02/14	1	76.70	2	76.85	77.00	-1	2,905	-0.03%
2023/02/13	1	75.50	0	0.00	75.50	1	2,944	0.03%
2023/02/10	5	76.38	1	76.30	75.90	4	2,976	0.13%
2023/02/09	4	78.43	1	78.30	78.10	3	3,002	0.10%
2023/02/08	1	80.00	0	0.00	79.70	1	3,114	0.03%
2023/02/07	4	79.65	3	79.83	79.60	1	3,352	0.03%
2023/02/06	5.1	80.66	0	0.00	79.40	5.1	3,448	0.15%
2023/02/02	0	0.00	1	82.80	82.70	-1	3,401	-0.03%
2023/02/01	0	0.00	5	82.84	82.80	-5	3,352	-0.15%
2023/01/31	10	81.06	15	80.76	81.10	-5	3,291	-0.15%
2023/01/30	0	0.00	1	76.00	76.10	-1	3,170	-0.03%
2023/01/17	4	73.30	0	0.00	74.20	4	3,145	0.13%
2023/01/16	6	73.60	2	75.25	73.20	4	3,150	0.13%
2023/01/13	1	73.90	1	73.30	73.30	0	3,114	0.00%
2023/01/10	2	76.70	1	76.10	76.30	1	3,126	0.03%
2023/01/09	2	77.10	4	76.83	76.70	-2	3,121	-0.06%
2023/01/06	5	73.96	14	73.96	74.00	-9	3,105	-0.29%
2023/01/05	11	74.53	0	0.00	73.10	11	3,137	0.35%
2023/01/04	9	73.60	10	73.91	74.00	-1	3,136	-0.03%
2023/01/03	0	0.00	1	72.90	72.60	-1	3,141	-0.03%
2022/12/22	1	71.80	1	72.30	71.60	0	3,190	0.00%
2022/12/21	1	70.80	0	0.00	71.00	1	3,214	0.03%
2022/12/20	2.9	72.24	0	0.00	72.20	2.9	3,216	0.09%
2022/12/19	1	74.40	1	75.00	74.00	0	3,227	0.00%
2022/12/16	2	75.20	1	75.80	73.50	1	3,217	0.03%
2022/12/15	1	77.20	0	0.00	77.10	1	3,197	0.03%
2022/12/14	2	76.60	1	76.90	77.10	1	3,213	0.03%
2022/12/13	1	75.70	1	76.00	76.50	0	3,223	0.00%
2022/12/12	1	75.20	1	75.80	76.50	0	3,246	0.00%
2022/12/09	0	0.00	1	76.60	76.40	-1	3,457	-0.03%
2022/12/08	0	0.00	1	75.20	76.50	-1	3,450	-0.03%
2022/12/07	2	73.05	10	73.46	72.30	-8	3,413	-0.23%
2022/12/06	4	75.23	0	0.00	75.20	4	3,369	0.12%
2022/12/05	4	78.10	0	0.00	77.10	4	3,295	0.12%
2022/12/01	3	76.33	6	76.75	76.30	-3	3,259	-0.09%
2022/11/30	1	76.10	0	0.00	76.20	1	3,217	0.03%
2022/11/29	2	74.40	0	0.00	75.40	2	3,196	0.06%
2022/11/25	2	76.15	0	0.00	75.00	2	3,183	0.06%
2022/11/24	9	76.32	2	76.35	77.20	7	3,155	0.22%
2022/11/23	4	76.03	13.3	75.81	76.30	-9.3	3,090	-0.30%
2022/11/22	6	74.23	2	73.30	73.90	4	2,927	0.14%
2022/11/21	3	73.20	6	72.85	72.30	-3	2,897	-0.10%
2022/11/18	3	74.30	2	73.45	73.50	1	2,894	0.03%
2022/11/17	4	74.05	1	75.20	74.60	3	2,884	0.10%
2022/11/16	6	75.03	5	74.48	75.10	1	2,832	0.04%
2022/11/15	2	71.00	9	72.02	71.50	-7	2,654	-0.26%
2022/11/14	8	70.40	2	71.85	70.10	6	2,625	0.23%
2022/11/11	27	70.66	43	70.99	70.30	-16	2,613	-0.61%
2022/11/10	8	66.54	2	68.25	68.50	6	2,520	0.24%
2022/11/09	6	68.43	0	0.00	68.20	6	2,479	0.24%
2022/11/08	9	67.60	10	68.14	68.30	-1	2,445	-0.04%
2022/11/07	4	67.23	3	67.33	67.30	1	2,410	0.04%
2022/11/04	21	67.49	21	67.42	67.80	0	2,359	0.00%
2022/11/03	7	65.76	4	64.75	66.70	3	2,214	0.14%
2022/11/02	1	59.20	7	60.66	61.20	-6	1,993	-0.30%
2022/10/19	0.1	56.30	0	0.00	55.70	0.1	2,181	0.00%
2022/10/13	0	0.00	2	51.80	51.80	-2	2,306	-0.09%
2022/10/12	0	0.00	2	54.60	54.90	-2	2,284	-0.09%
2022/10/11	1	55.00	0	0.00	55.00	1	2,288	0.04%
2022/10/07	1	58.80	0	0.00	58.50	1	2,286	0.04%
2022/10/06	0	0.00	2	59.80	59.70	-2	2,298	-0.09%
2022/10/05	2	61.25	1	61.30	60.30	1	2,320	0.04%
2022/10/04	1	60.60	1	59.90	59.90	0	2,343	0.00%
2022/10/03	1	56.70	0	0.00	58.50	1	2,368	0.04%
2022/09/30	2	57.30	0	0.00	58.50	2	2,397	0.08%
2022/09/29	2	59.50	0	0.00	59.60	2	2,433	0.08%
2022/09/28	0.1	61.80	0	0.00	60.10	0.1	2,452	0.00%
2022/09/23	10	67.60	0	0.00	67.20	10	2,497	0.40%
2022/09/22	0	0.00	16	67.48	67.30	-16	2,534	-0.63%
2022/09/21	0	0.00	1	68.20	68.10	-1	2,542	-0.04%
2022/09/20	1	69.30	0	0.00	68.90	1	2,534	0.04%
2022/09/19	7	70.39	0	0.00	69.50	7	2,520	0.28%
2022/09/16	8	70.79	25	70.99	70.40	-17	2,486	-0.68%
2022/09/13	0	0.00	1	68.10	68.40	-1	2,257	-0.04%
2022/09/07	0	0.00	2	66.95	66.90	-2	2,287	-0.09%
2022/09/06	0	0.00	4	66.65	67.00	-4	2,286	-0.17%
2022/09/05	0	0.00	1	66.60	66.80	-1	2,268	-0.04%
2022/08/31	1	68.50	0	0.00	68.00	1	2,218	0.05%
2022/08/29	1	65.30	0	0.00	66.10	1	2,190	0.05%
2022/08/26	1	67.20	0	0.00	67.10	1	2,194	0.05%
2022/08/25	2	67.50	0	0.00	67.40	2	2,177	0.09%
2022/08/24	9	68.24	11	68.71	67.90	-2	2,173	-0.09%
2022/08/23	3	66.10	2	66.10	65.90	1	2,120	0.05%
2022/08/22	7	67.56	0	0.00	66.80	7	2,105	0.33%
2022/08/19	5	67.50	1	68.00	68.60	4	2,064	0.19%
2022/08/18	8	67.50	0	0.00	66.90	8	2,032	0.39%
2022/08/17	0.2	69.80	0	0.00	69.60	0.2	1,981	0.01%
2022/08/12	2	64.45	1	65.00	66.10	1	1,922	0.05%
2022/08/11	1	64.80	2	64.95	64.50	-1	1,906	-0.05%
2022/08/10	2	63.60	0	0.00	64.40	2	1,898	0.11%
2022/08/09	1	62.80	0	0.00	63.70	1	1,887	0.05%
2022/08/05	2.2	61.65	1	61.30	61.40	1.2	1,844	0.07%
2022/08/04	1.1	63.18	1	61.50	61.40	0.1	1,803	0.01%
2022/08/03	4.1	66.00	1	65.60	64.90	3.1	1,736	0.18%
2022/08/02	3	70.00	0	0.00	69.60	3	1,678	0.18%
2022/07/29	9.5	71.21	0	0.00	71.00	9.5	1,652	0.57%
2022/07/27	0	0.00	1	70.90	73.10	-1	1,578	-0.06%
2022/07/26	0	0.00	1	74.20	73.20	-1	1,537	-0.07%
2022/07/25	0	0.00	6	74.50	74.80	-6	1,513	-0.40%
2022/07/21	1	76.30	0	0.00	76.30	1	1,427	0.07%
2022/07/20	5	75.14	1	74.60	74.60	4	1,397	0.29%
2022/07/18	0.2	73.50	0	0.00	73.10	0.2	1,344	0.01%
2022/07/15	6	73.20	0	0.00	73.00	6	1,334	0.45%
2022/07/14	0	0.00	7	71.63	73.30	-7	1,331	-0.53%
2022/07/13	8	72.40	1	72.40	71.90	7	1,325	0.53%
2022/07/11	2	72.10	1	72.50	72.70	1	1,318	0.08%
2022/07/08	0.1	70.50	1	69.50	70.80	-0.9	1,292	-0.07%
2022/07/07	1.2	67.00	0	0.00	67.10	1.2	1,276	0.09%
2022/07/06	2.1	68.24	0	0.00	68.00	2.1	1,246	0.17%
2022/06/30	1.1	74.26	1	72.40	71.80	0.1	1,157	0.01%
2022/06/29	3	80.47	1	80.50	80.50	2	1,106	0.18%
2022/06/28	1	81.80	0	0.00	81.60	1	1,079	0.09%
2022/06/24	2	82.30	1	81.80	82.20	1	1,075	0.09%
2022/06/23	1	81.70	0	0.00	81.90	1	1,075	0.09%
2022/06/17	1	88.30	0	0.00	88.80	1	1,066	0.09%
2022/06/16	2	94.75	0	0.00	90.50	2	1,072	0.19%
2022/06/15	2	96.15	0	0.00	95.50	2	1,071	0.19%
2022/06/06	0	0.00	1	106.00	104.00	-1	1,190	-0.08%
2022/06/01	2	104.75	0	0.00	103.50	2	1,266	0.16%
2022/05/30	0	0.00	5	104.00	105.00	-5	1,249	-0.40%
2022/05/27	0	0.00	1	101.50	101.50	-1	1,246	-0.08%
2022/05/26	0	0.00	1	101.50	100.50	-1	1,262	-0.08%
2022/05/23	1	102.00	1	102.00	102.00	0	1,306	0.00%
2022/05/20	1	100.00	0	0.00	100.50	1	1,333	0.07%
2022/05/18	0	0.00	1	101.50	102.00	-1	1,344	-0.07%
2022/05/13	1	100.50	1	99.90	99.90	0	1,394	0.00%
2022/05/04	1	106.00	0	0.00	105.00	1	1,545	0.06%
2022/04/26	5	103.00	0	0.00	102.00	5	1,654	0.30%
2022/04/21	1	109.50	0	0.00	109.00	1	1,726	0.06%
2022/04/20	3	109.50	2	109.00	109.00	1	1,742	0.06%
2022/04/15	8	105.44	0	0.00	104.50	8	1,738	0.46%
2022/04/13	2	107.50	0	0.00	107.50	2	1,825	0.11%
2022/04/12	5	112.00	0	0.00	109.00	5	1,849	0.27%
2022/04/11	5	114.00	0	0.00	112.50	5	1,889	0.26%
2022/03/31	0.2	121.00	0	0.00	120.00	0.2	2,276	0.01%
2022/03/22	0	0.00	0.1	120.50	122.00	-0.1	2,650	0.00%
2022/03/21	0	0.00	15	119.00	121.00	-15	2,659	-0.56%
2022/03/17	1	115.00	2	115.25	116.00	-1	2,643	-0.04%
2022/03/16	5.1	116.47	0	0.00	113.50	5.1	2,649	0.19%
2022/03/14	5	120.50	3	118.67	119.50	2	2,629	0.08%
2022/03/10	0	0.00	1	122.00	123.00	-1	2,663	-0.04%
2022/03/08	2	119.25	5	121.20	120.50	-3	2,697	-0.11%
2022/03/07	11	123.05	2	121.50	121.50	9	2,688	0.33%
2022/03/02	0	0.00	1	130.00	130.00	-1	2,761	-0.04%
2022/03/01	2	130.00	0	0.00	129.00	2	2,895	0.07%
2022/02/24	1	128.00	0	0.00	127.50	1	3,097	0.03%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/17	0	0.00	0.1	130.50	130.00	-0.1	3,255	0.00%
2022/02/16	1	130.50	1	129.51	130.00	0	3,274	0.00%
2022/02/15	0.1	132.00	0	0.00	130.50	0.1	3,279	0.00%
2022/02/11	1	131.00	0	0.00	131.00	1	3,300	0.03%
2022/02/10	1	133.00	2	132.50	133.00	-1	3,326	-0.03%
2022/02/07	2	127.25	0	0.00	127.50	2	3,345	0.06%
2022/01/26	7	125.00	4	125.50	125.00	3	3,408	0.09%
2022/01/25	3	126.50	0	0.00	126.50	3	3,431	0.09%
2022/01/24	0	0.00	3	127.00	129.00	-3	3,466	-0.09%
2022/01/21	3	131.83	3	130.50	130.50	0	3,516	0.00%
2022/01/19	3	133.67	0	0.00	133.50	3	3,673	0.08%
2022/01/18	3	134.50	3	136.50	133.00	0	3,766	0.00%
2022/01/17	2	130.50	3	132.33	132.50	-1	3,756	-0.03%
2022/01/11	0	0.00	5	131.50	132.50	-5	4,007	-0.12%
2022/01/10	5	132.00	0	0.00	132.00	5	4,062	0.12%
2022/01/07	4	132.00	0	0.00	131.50	4	4,275	0.09%
2022/01/06	1	139.00	3	137.83	136.00	-2	4,244	-0.05%
2022/01/05	5	136.00	1	136.00	139.50	4	4,282	0.09%
2022/01/04	0	0.00	1	139.00	138.50	-1	4,343	-0.02%
2022/01/03	2	141.25	1	143.00	141.00	1	4,405	0.02%
2021/12/30	18	143.33	22	142.41	142.00	-4	4,492	-0.09%
2021/12/29	0	0.00	6	139.83	139.50	-6	4,709	-0.13%
2021/12/28	0	0.00	6	137.00	137.00	-6	4,773	-0.13%
2021/12/24	6	135.58	2	136.50	135.00	4	4,984	0.08%
2021/12/23	7	137.57	7	138.29	138.00	0	5,076	0.00%
2021/12/22	0	0.00	0.3	132.00	132.00	-0.3	5,060	-0.01%
2021/12/21	1	130.50	7	131.07	131.00	-6	5,297	-0.11%
2021/12/20	0	0.00	5	129.00	128.50	-5	5,481	-0.09%
2021/12/17	0	0.00	1	127.00	128.00	-1	5,708	-0.02%
2021/12/16	1	126.50	0	0.00	126.50	1	6,201	0.02%
2021/12/15	0	0.00	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	0	0.00	10	125.50	125.50	-10	6,976	-0.14%
2021/12/13	1.5	128.83	0	0.00	128.00	1.5	7,412	0.02%
2021/12/10	1	131.00	12.1	130.50	129.00	-11.1	7,508	-0.15%
2021/12/08	0	0.00	1	129.00	128.00	-1	7,456	-0.01%
2021/12/07	4	129.13	2	129.50	128.00	2	7,474	0.03%
2021/12/06	0.5	128.50	0	0.00	128.50	0.5	7,464	0.01%
2021/12/03	11	129.05	0	0.00	129.00	11	7,522	0.15%
2021/12/02	2	128.75	1	128.00	128.00	1	7,541	0.01%
2021/12/01	1	127.00	1	129.50	129.50	0	7,644	0.00%
2021/11/30	0.6	127.00	2	127.50	127.00	-1.4	7,647	-0.02%
2021/11/29	2	124.00	2	125.50	125.00	0	7,727	0.00%
2021/11/25	20	130.20	2	128.75	130.00	18	7,770	0.23%
2021/11/24	1	133.00	8	133.69	133.50	-7	7,632	-0.09%
2021/11/22	1	129.00	0	0.00	129.00	1	7,428	0.01%
2021/11/19	4	125.50	0	0.00	125.00	4	7,390	0.05%
2021/11/18	1	128.00	0	0.00	127.50	1	7,340	0.01%
2021/11/16	1	128.00	0	0.00	127.50	1	7,295	0.01%
2021/11/12	1	127.50	1	127.00	127.00	0	7,287	0.00%
2021/11/11	6	127.58	0	0.00	127.50	6	7,279	0.08%
2021/11/09	0	0.00	1	129.00	129.00	-1	7,311	-0.01%
2021/11/08	5	130.00	0	0.00	128.50	5	7,272	0.07%
2021/11/04	1	132.00	1	132.00	131.00	0	7,244	0.00%
2021/11/03	1	132.00	11	131.36	131.50	-10	7,220	-0.14%
2021/11/02	15	129.70	0	0.00	128.00	15	7,170	0.21%
2021/11/01	2	127.75	2	128.50	129.00	0	7,138	0.00%
2021/10/29	2	128.25	5	128.50	128.50	-3	7,142	-0.04%
2021/10/28	5.1	127.98	0	0.00	129.00	5.1	7,075	0.07%
2021/10/27	2	128.00	0	0.00	128.00	2	7,004	0.03%
2021/10/26	14	130.71	0	0.00	128.50	14	6,948	0.20%
2021/10/25	0.1	132.00	0	0.00	132.00	0.1	6,894	0.00%
2021/10/22	1	133.00	1	133.00	134.00	0	6,911	0.00%
2021/10/21	10.2	132.96	7	132.36	132.00	3.2	6,891	0.05%
2021/10/20	2	136.75	0	0.00	133.50	2	6,784	0.03%
2021/10/19	2	137.25	0	0.00	135.00	2	6,727	0.03%
2021/10/18	0	0.00	1	135.50	136.50	-1	6,660	-0.02%
2021/10/15	6	133.17	3	136.67	137.50	3	6,615	0.05%
2021/10/14	0.1	126.66	10	129.00	129.00	-10	6,450	-0.15%
2021/10/12	11	130.86	11	134.09	130.00	0	6,596	0.00%
2021/10/08	1	130.00	2	130.75	131.00	-1	6,553	-0.02%
2021/10/07	13.1	131.97	2	133.75	132.00	11.1	6,464	0.17%
2021/10/06	5	133.40	2.2	132.86	132.00	2.9	6,318	0.05%
2021/10/05	4.2	141.14	5	140.60	143.00	-0.9	5,979	-0.01%
2021/10/04	4	139.38	3	141.33	139.00	1	5,891	0.02%
2021/10/01	0	0.00	4	143.00	139.00	-4	5,810	-0.07%
2021/09/30	2	145.25	3	145.67	145.00	-1	5,684	-0.02%
2021/09/29	5	145.60	1	144.50	144.50	4	5,556	0.07%
2021/09/28	3	151.83	7	150.93	153.00	-4	5,462	-0.07%
2021/09/27	6	158.42	17	156.32	156.00	-11	5,198	-0.21%
2021/09/24	10	166.40	10	166.40	166.50	0	4,978	0.00%
2021/09/23	26	164.62	17.1	164.54	167.00	8.9	4,785	0.19%
2021/09/22	16	157.56	15.1	158.64	157.00	0.9	4,389	0.02%
2021/09/17	13	154.46	35.8	157.64	160.00	-22.8	4,134	-0.55%
2021/09/16	12.1	148.19	42.5	149.22	151.50	-30.4	3,591	-0.85%
2021/09/15	2.1	141.76	9.1	142.01	142.00	-7	3,144	-0.22%
2021/09/14	0	0.00	5	137.40	138.00	-5	3,062	-0.16%
2021/09/13	4	138.88	1	137.50	137.50	3	3,079	0.10%
2021/09/10	2.1	137.07	0	0.00	138.50	2.1	3,093	0.07%
2021/09/09	8	133.38	5	136.00	136.50	3	3,073	0.10%
2021/09/08	1.1	132.45	1	131.50	131.50	0.1	3,053	0.00%
2021/09/07	0	0.00	1	138.00	138.50	-1	3,003	-0.03%
2021/09/06	2.1	140.79	3	139.83	138.00	-0.9	3,013	-0.03%
2021/09/03	1	140.00	1	141.00	140.00	0	2,975	0.00%
2021/09/02	6.1	140.98	1.2	139.20	140.00	4.9	3,111	0.16%
2021/09/01	3	142.17	17.4	139.71	142.50	-14.4	3,053	-0.47%
2021/08/31	0.1	132.00	0	0.00	132.00	0.1	2,914	0.00%
2021/08/26	0	0.00	4	129.63	129.50	-4	2,909	-0.14%
2021/08/25	1	131.50	0.3	131.00	131.50	0.7	2,901	0.02%
2021/08/23	0	0.00	1	129.50	129.50	-1	2,885	-0.03%
2021/08/19	1	127.50	0	0.00	128.50	1	2,861	0.03%
2021/08/17	0	0.00	1	129.50	129.00	-1	2,823	-0.04%
2021/08/16	2	125.25	0	0.00	128.00	2	2,801	0.07%
2021/08/13	6	129.75	11	128.50	128.50	-5	2,742	-0.18%
2021/08/11	0	0.00	1	132.02	131.00	-1	2,745	-0.04%
2021/08/10	5	134.00	1	132.00	132.50	4	2,743	0.15%
2021/08/09	5	134.00	0	0.00	134.00	5	2,760	0.18%
2021/08/06	21	137.07	2	137.25	137.00	19	2,777	0.68%
2021/08/05	1.2	137.75	0	0.00	138.00	1.2	2,787	0.04%
2021/08/04	2.2	138.34	0	0.00	139.50	2.2	2,820	0.08%
2021/08/03	10	135.45	0	0.00	135.50	10	2,806	0.36%
2021/08/02	1	136.00	1	135.50	136.00	0	2,796	0.00%
2021/07/30	2	138.50	0	0.00	137.00	2	2,797	0.07%
2021/07/29	5	141.30	7	141.36	140.00	-2	2,796	-0.07%
2021/07/28	6	134.92	1	134.50	137.00	5	2,812	0.18%
2021/07/27	3	141.67	2.2	138.41	138.00	0.8	2,821	0.03%
2021/07/26	1	141.00	0	0.00	140.50	1	2,858	0.03%
2021/07/23	1.2	141.58	1	139.50	139.50	0.2	2,915	0.01%
2021/07/22	5	142.50	0	0.00	141.50	5	2,976	0.17%
2021/07/20	14.3	143.03	1.1	146.13	140.50	13.2	3,017	0.44%
2021/07/19	13.6	151.95	6	151.67	148.00	7.6	3,091	0.25%
2021/07/16	1.1	157.56	1	154.00	160.00	0.1	3,023	0.00%
2021/07/15	0	0.00	7	153.36	153.50	-7	2,946	-0.24%
2021/07/14	1	148.50	2	149.25	149.00	-1	2,897	-0.03%
2021/07/13	1.1	150.50	2	150.50	149.50	-0.9	2,884	-0.03%
2021/07/12	1.1	148.47	3	150.00	150.50	-1.9	2,879	-0.07%
2021/07/09	1	148.50	6.5	151.83	147.00	-5.5	2,943	-0.19%
2021/07/08	0	0.00	1	147.00	147.00	-1	3,009	-0.03%
2021/07/07	1	150.50	4	150.25	150.50	-3	2,995	-0.10%
2021/07/06	0	0.00	1	150.00	147.00	-1	2,999	-0.03%
2021/07/05	1	148.50	7.2	147.85	148.00	-6.2	3,027	-0.21%
2021/07/02	0	0.00	1	141.00	140.50	-1	2,965	-0.03%
2021/07/01	0	0.00	1	140.00	140.00	-1	2,987	-0.03%
2021/06/30	5.1	142.77	0	0.00	142.50	5.1	3,029	0.17%
2021/06/29	9.2	145.83	10.1	144.28	144.50	-0.9	3,045	-0.03%
2021/06/28	0	0.00	23	139.80	138.50	-23	2,953	-0.78%
2021/06/23	0	0.00	7	138.14	139.00	-7	2,997	-0.23%
2021/06/22	8	133.63	0	0.00	132.50	8	2,998	0.27%
2021/06/21	0	0.00	3	132.50	137.50	-3	3,023	-0.10%
2021/06/18	2	137.25	0	0.00	136.50	2	2,997	0.07%
2021/06/16	4	138.50	0	0.00	137.00	4	2,998	0.13%
2021/06/15	1.1	141.90	3	140.50	140.00	-1.9	2,976	-0.06%
2021/06/11	9	139.39	6	139.42	138.00	3	2,924	0.10%
2021/06/10	2	140.75	0	0.00	138.50	2	2,853	0.07%
2021/06/09	0	0.00	6	131.58	132.00	-6	2,689	-0.22%
2021/06/01	7	126.71	0	0.00	126.00	7	2,773	0.25%
2021/05/24	3	121.50	0	0.00	122.50	3	3,009	0.10%
2021/05/17	0	0.00	1	109.00	113.50	-1	3,163	-0.03%
2021/05/12	4	119.25	0	0.00	116.00	4	3,116	0.13%
2021/05/11	4	130.50	7	126.29	127.00	-3	3,066	-0.10%
2021/05/10	2	135.50	20	136.00	134.50	-18	3,026	-0.59%
2021/05/07	1	137.00	0	0.00	137.50	1	3,041	0.03%
2021/05/06	0	0.00	12	135.67	137.50	-12	3,039	-0.39%
2021/05/05	15	133.83	0	0.00	133.50	15	3,005	0.50%
2021/05/04	5	136.00	1	137.00	138.00	4	2,943	0.14%
2021/05/03	8	141.13	0	0.00	138.00	8	2,912	0.27%
2021/04/29	7.1	149.35	1.1	147.62	147.50	6	2,875	0.21%
2021/04/28	0	0.00	6	155.25	154.50	-6	2,841	-0.21%
2021/04/26	4.1	150.99	0	0.00	150.50	4.1	2,837	0.14%
2021/04/23	10	151.50	15	151.00	150.50	-5	2,814	-0.18%
2021/04/22	1	148.00	9	147.83	145.00	-8	2,748	-0.29%
2021/04/21	0	0.00	6	143.92	144.00	-6	2,669	-0.22%
2021/04/20	1	141.50	1	142.00	142.50	0	2,655	0.00%
2021/04/16	1	140.00	0	0.00	139.00	1	2,643	0.04%
2021/04/15	3	138.00	3	139.67	141.50	0	2,620	0.00%
2021/04/14	4	139.88	5.1	137.80	142.50	-1.1	2,552	-0.04%
2021/04/13	0	0.00	1	143.50	143.50	-1	2,480	-0.04%
2021/04/12	1.1	144.43	1	144.50	143.00	0.1	2,532	0.00%
2021/04/09	1	143.00	4	144.00	142.50	-3	2,490	-0.12%
2021/04/08	2	141.50	16	141.31	141.50	-14	2,432	-0.58%
2021/04/06	2	136.50	3	137.00	137.00	-1	2,396	-0.04%
2021/04/01	21	135.02	0.1	135.00	135.00	20.9	2,360	0.89%
2021/03/30	2	136.75	0	0.00	137.00	2	2,337	0.09%
2021/03/29	4	139.00	8	140.00	139.00	-4	2,515	-0.16%
2021/03/26	0	0.00	1	136.00	139.50	-1	2,520	-0.04%
2021/03/25	6	135.17	36	135.99	135.00	-30	2,560	-1.17%
2021/03/24	1	138.00	17	139.50	135.00	-16	2,566	-0.62%
2021/03/18	5	135.00	0	0.00	135.00	5	2,570	0.19%
2021/03/17	9	134.50	0	0.00	134.00	9	2,578	0.35%
2021/03/16	29	134.24	0	0.00	134.50	29	2,589	1.12%
2021/03/15	7	132.93	0	0.00	133.50	7	2,595	0.27%
2021/03/12	5	134.00	0	0.00	133.50	5	2,597	0.19%
2021/03/10	1	133.00	0	0.00	133.50	1	2,631	0.04%
2021/03/08	3	137.00	0	0.00	136.50	3	2,595	0.12%
2021/03/04	1	141.00	0	0.00	140.00	1	2,606	0.04%
2021/03/02	1	143.50	2	147.50	144.00	-1	2,598	-0.04%
2021/02/26	1	143.50	4	147.25	144.00	-3	2,582	-0.12%
2021/02/25	2	143.75	0	0.00	144.50	2	2,556	0.08%
2021/02/24	0	0.00	17	145.15	141.50	-17	2,538	-0.67%
2021/02/23	0	0.00	6	142.17	142.00	-6	2,513	-0.24%
2021/02/22	0	0.00	6	141.92	141.50	-6	2,504	-0.24%
2021/02/19	1	141.50	1.1	140.63	141.50	-0.1	2,642	-0.01%
2021/02/18	0	0.00	5	140.00	139.00	-5	2,664	-0.19%
2021/02/17	3	135.33	0	0.00	134.50	3	2,651	0.11%
2021/02/05	1	133.50	0	0.00	133.50	1	2,625	0.04%
2021/02/03	2	130.50	0	0.00	132.00	2	2,708	0.07%
2021/02/02	3	133.50	0	0.00	133.50	3	2,696	0.11%
2021/02/01	5	134.00	0	0.00	132.00	5	2,758	0.18%
2021/01/28	0	0.00	5	138.50	138.00	-5	2,814	-0.18%
2021/01/27	1	138.50	0	0.00	139.00	1	2,854	0.04%
2021/01/25	4	138.00	0	0.00	139.50	4	2,851	0.14%
2021/01/22	15	138.10	0	0.00	140.00	15	2,847	0.53%
2021/01/21	2	138.00	3	141.00	139.00	-1	2,828	-0.04%
2021/01/20	10	139.00	0	0.00	138.00	10	2,821	0.35%
2021/01/19	11	139.41	0	0.00	138.50	11	2,802	0.39%
2021/01/15	0	0.00	18	147.50	147.00	-18	2,864	-0.63%
2021/01/14	0	0.00	16	144.56	143.00	-16	2,805	-0.57%
2021/01/13	5	142.00	0	0.00	141.50	5	2,826	0.18%
2021/01/12	5	142.00	0	0.00	142.00	5	2,862	0.17%
2021/01/11	0	0.00	2	144.50	144.00	-2	2,969	-0.07%
2021/01/08	5	140.00	0	0.00	142.00	5	2,963	0.17%
2021/01/07	1	142.50	0	0.00	142.50	1	2,958	0.03%
2021/01/06	5	143.50	1	146.00	145.50	4	2,945	0.14%
2021/01/05	1	143.00	5	146.00	145.50	-4	2,884	-0.14%
2020/12/30	5	138.00	0	0.00	139.00	5	2,825	0.18%
2020/12/28	2	140.50	0	0.00	141.50	2	2,835	0.07%
2020/12/25	0	0.00	1	141.50	141.00	-1	2,845	-0.04%
2020/12/23	1	144.00	21	143.10	143.50	-20	2,876	-0.70%
2020/12/22	0	0.00	2	138.50	136.50	-2	2,730	-0.07%
2020/12/21	1	137.00	11	141.68	136.00	-10	2,736	-0.37%
2020/12/17	1	136.00	8	135.44	135.50	-7	2,671	-0.26%
2020/12/15	3	129.17	0	0.00	129.00	3	2,674	0.11%
2020/12/14	7	130.14	2	129.50	130.50	5	2,676	0.19%
2020/12/11	1	131.50	4	133.00	131.50	-3	2,694	-0.11%
2020/12/09	0	0.00	9	137.06	137.50	-9	2,733	-0.33%
2020/12/08	3	132.67	0	0.00	135.00	3	2,760	0.11%
2020/12/07	10	133.00	0	0.00	132.00	10	2,881	0.35%
2020/12/04	3	132.83	0	0.00	133.50	3	3,041	0.10%
2020/12/03	11	134.18	0	0.00	136.50	11	3,169	0.35%
2020/12/02	9	136.00	0	0.00	135.00	9	3,182	0.28%
2020/12/01	1	136.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	18	137.28	1	137.00	137.00	17	3,194	0.53%
2020/11/26	0	0.00	0.1	141.00	142.00	-0.1	3,156	0.00%
2020/11/24	0	0.00	1	139.00	139.50	-1	3,161	-0.03%
2020/11/23	1	140.00	2	139.50	139.50	-1	3,169	-0.03%
2020/11/20	0	0.00	1	141.00	139.50	-1	3,162	-0.03%
2020/11/19	2	140.50	6	140.67	141.50	-4	3,143	-0.13%
2020/11/18	1	143.00	9	144.78	142.00	-8	3,156	-0.25%
2020/11/17	0	0.00	2	138.75	138.50	-2	3,076	-0.07%
2020/11/16	0	0.00	3	135.67	137.50	-3	3,072	-0.10%
2020/11/13	0	0.00	2	133.50	133.50	-2	3,045	-0.07%
2020/11/12	1	134.00	2	134.00	133.50	-1	3,072	-0.03%
2020/11/11	6	133.58	9	135.89	134.00	-3	3,082	-0.10%
2020/11/09	0	0.00	7	131.50	131.00	-7	3,067	-0.23%
2020/11/06	3	133.33	2	132.50	131.00	1	3,081	0.03%
2020/11/05	0	0.00	3	132.00	131.50	-3	3,097	-0.10%
2020/11/04	1	131.00	2	131.25	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	0.1	126.00	126.50	-0.1	3,086	0.00%
2020/11/02	0	0.00	1	122.00	122.50	-1	3,198	-0.03%
2020/10/29	1	123.50	0	0.00	125.00	1	3,323	0.03%
2020/10/26	8	129.69	0	0.00	127.50	8	3,549	0.23%
2020/10/23	6	133.50	9	131.61	134.00	-3	3,653	-0.08%
2020/10/21	1	131.00	1	130.50	130.50	0	3,716	0.00%
2020/10/20	0	0.00	10	127.50	130.50	-10	3,724	-0.27%
2020/10/19	2	128.25	9	131.72	127.50	-7	3,727	-0.19%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/13	1	123.00	0	0.00	123.00	1	3,795	0.03%
2020/10/12	4	123.50	21	123.00	122.50	-17	3,851	-0.44%
2020/10/08	4	125.25	0	0.00	125.00	4	3,901	0.10%
2020/10/07	3	127.00	0	0.00	126.00	3	3,946	0.08%
2020/10/06	1	128.50	2	128.00	129.00	-1	3,953	-0.03%
2020/09/30	1	122.50	2	122.50	123.00	-1	4,097	-0.02%
2020/09/29	0	0.00	1	124.50	122.00	-1	4,146	-0.02%
2020/09/28	5	116.60	0	0.00	116.00	5	4,204	0.12%
2020/09/25	3	120.00	1	120.00	116.50	2	4,311	0.05%
2020/09/24	1	123.00	5	122.50	122.50	-4	4,343	-0.09%
2020/09/21	1	129.00	0	0.00	128.50	1	4,339	0.02%
2020/09/17	0	0.00	1	133.00	133.00	-1	4,402	-0.02%
2020/09/16	0	0.00	6	132.17	132.00	-6	4,427	-0.14%
2020/09/14	6	132.67	1	132.50	131.50	5	4,498	0.11%
2020/09/11	0	0.00	1	131.50	131.50	-1	4,504	-0.02%
2020/09/10	1	132.50	1	133.50	132.50	0	4,523	0.00%
2020/09/09	3	125.00	37	124.66	130.00	-34	4,553	-0.75%
2020/09/08	78	125.58	61	127.70	128.50	17	4,413	0.39%
2020/09/07	2	116.50	5	117.50	117.00	-3	4,300	-0.07%
2020/09/04	1	118.00	2	118.00	120.00	-1	4,318	-0.02%
2020/09/03	2	120.00	0	0.00	119.00	2	4,364	0.05%
2020/09/01	1	118.50	0	0.00	120.00	1	4,437	0.02%
2020/08/31	0	0.00	6	119.75	119.50	-6	4,476	-0.13%
2020/08/28	0	0.00	1	116.50	117.50	-1	4,561	-0.02%
2020/08/27	1	118.00	20	118.00	118.00	-19	4,678	-0.41%
2020/08/25	161	119.80	160	119.97	119.00	1	4,736	0.02%	大買/大賣/
2020/08/24	3	119.50	1	120.50	119.50	2	4,755	0.04%
2020/08/21	5	120.10	1	121.00	121.50	4	4,788	0.08%
2020/08/20	8	115.56	2	115.50	114.00	6	4,761	0.13%
2020/08/19	2	122.00	5	123.00	121.50	-3	4,754	-0.06%
2020/08/18	2	124.00	0	0.00	122.50	2	4,762	0.04%
2020/08/17	1	125.50	0	0.00	126.00	1	4,773	0.02%
2020/08/14	0	0.00	1	127.00	127.00	-1	4,840	-0.02%
2020/08/13	0	0.00	2	127.25	125.50	-2	4,858	-0.04%
2020/08/12	3	125.17	0	0.00	124.00	3	4,900	0.06%
2020/08/11	5	127.20	0	0.00	126.50	5	5,087	0.10%
2020/08/07	1	130.00	0	0.00	131.00	1	5,099	0.02%
2020/08/06	6	131.17	3	131.17	130.50	3	5,121	0.06%
2020/08/05	95	132.51	94	133.01	134.00	1	5,089	0.02%
2020/08/04	4	129.50	0	0.00	130.00	4	5,176	0.08%
2020/08/03	13	130.96	5	131.80	130.50	8	5,392	0.15%
2020/07/31	4	133.13	0	0.00	134.00	4	5,403	0.07%
2020/07/30	2	132.00	0	0.00	132.00	2	5,417	0.04%
2020/07/29	29	136.10	1	133.50	133.50	28	5,432	0.52%
2020/07/28	3	139.17	0	0.00	137.50	3	5,308	0.06%
2020/07/23	2	147.50	1	147.50	150.50	1	5,362	0.02%
2020/07/22	1	148.00	0	0.00	147.00	1	5,370	0.02%
2020/07/21	0	0.00	4	150.13	148.50	-4	5,346	-0.07%
2020/07/17	0	0.00	1	144.50	147.50	-1	5,345	-0.02%
2020/07/16	53	147.50	49	147.23	146.00	4	5,391	0.07%
2020/07/15	1	148.50	1	149.00	147.00	0	5,383	0.00%
2020/07/14	191	146.10	174	146.64	144.50	17	5,430	0.31%	大買/大賣/
2020/07/13	10	144.00	0	0.00	144.00	10	5,487	0.18%
2020/07/10	10	143.05	3	143.33	142.00	7	5,528	0.13%
2020/07/09	4	147.88	0	0.00	148.00	4	5,553	0.07%
2020/07/08	6	150.42	4	153.00	151.00	2	5,521	0.04%
2020/07/07	2	150.50	31	151.03	151.00	-29	5,512	-0.53%
2020/07/06	3	149.33	5	151.60	150.50	-2	5,466	-0.04%
2020/07/03	31	149.97	1.4	149.64	150.50	29.6	5,418	0.55%
2020/07/02	1	150.00	32	150.00	150.00	-31	5,556	-0.56%
2020/07/01	3	148.83	0	0.00	148.00	3	5,622	0.05%
2020/06/30	2	147.50	0	0.00	147.50	2	5,631	0.04%
2020/06/29	0	0.00	1	146.50	146.50	-1	5,663	-0.02%
2020/06/24	3	146.67	0	0.00	145.00	3	5,647	0.05%
2020/06/23	2	147.75	0	0.00	148.00	2	5,714	0.03%
2020/06/22	1	150.00	9	150.61	150.00	-8	5,751	-0.14%
2020/06/19	3	149.00	4	149.50	147.00	-1	5,805	-0.02%
2020/06/18	3	149.33	2	149.00	149.00	1	5,891	0.02%
2020/06/17	2	147.75	4	149.50	148.00	-2	5,926	-0.03%
2020/06/16	0	0.00	3	150.33	151.00	-3	6,069	-0.05%
2020/06/12	0	0.00	4	142.00	144.00	-4	6,328	-0.06%
2020/06/11	1	146.00	3	144.33	142.50	-2	6,411	-0.03%
2020/06/09	2	142.00	2	143.75	142.50	0	6,492	0.00%
2020/06/08	7	145.57	8	146.31	145.00	-1	6,568	-0.02%
2020/06/05	5	145.00	1	144.00	144.50	4	6,579	0.06%
2020/06/04	1	146.50	0	0.00	146.50	1	6,633	0.02%
2020/06/03	1	142.00	6	141.25	141.50	-5	6,616	-0.08%
2020/06/02	6	139.00	1	140.50	135.50	5	6,577	0.08%
2020/06/01	0	0.00	3	138.50	138.00	-3	6,613	-0.05%
2020/05/29	1	135.00	21	134.83	135.00	-20	6,664	-0.30%
2020/05/28	1	135.00	5	136.00	135.00	-4	6,759	-0.06%
2020/05/27	1	132.50	11	132.59	132.50	-10	6,852	-0.15%
2020/05/26	12	133.83	0	0.00	131.50	12	6,932	0.17%
2020/05/25	11	130.64	0	0.00	132.50	11	7,065	0.16%
2020/05/22	2	131.50	2	133.50	131.00	0	7,216	0.00%
2020/05/21	2	134.00	4	135.50	134.50	-2	7,337	-0.03%
2020/05/20	3	129.50	1	128.50	128.50	2	7,271	0.03%
2020/05/19	5	131.30	2	130.50	130.50	3	7,310	0.04%
2020/05/18	25	130.92	7	128.50	128.00	18	7,284	0.25%
2020/05/15	1	139.50	0	0.00	142.00	1	7,069	0.01%
2020/05/14	2	146.50	1	145.00	141.00	1	7,050	0.01%
2020/05/13	6	145.67	4	147.38	147.50	2	7,049	0.03%
2020/05/12	3	147.50	3	146.50	146.50	0	7,087	0.00%
2020/05/11	12	156.92	1	153.00	152.00	11	7,188	0.15%
2020/05/08	1	146.00	37.1	148.32	152.50	-36.1	7,099	-0.51%
2020/05/07	15	140.83	1	142.00	141.00	14	6,831	0.20%
2020/05/06	5	138.20	4	139.50	137.50	1	6,803	0.01%
2020/05/05	0	0.00	3	142.67	141.50	-3	6,801	-0.04%
2020/05/04	11	140.00	0	0.00	140.00	11	6,725	0.16%
2020/04/30	1	145.00	2	145.00	145.00	-1	6,772	-0.01%
2020/04/29	0	0.00	3	146.00	144.50	-3	6,847	-0.04%
2020/04/28	0	0.00	2	144.00	145.00	-2	6,942	-0.03%
2020/04/27	1	137.00	0	0.00	140.00	1	6,929	0.01%
2020/04/23	0	0.00	1	141.00	140.00	-1	7,137	-0.01%
2020/04/22	14	134.54	8	135.81	136.00	6	7,121	0.08%
2020/04/21	14	140.82	8	142.06	136.50	6	7,117	0.08%
2020/04/20	2	143.00	0	0.00	143.00	2	7,216	0.03%
2020/04/17	0	0.00	13	144.54	143.00	-13	7,316	-0.18%
2020/04/16	15	150.07	4	148.88	147.50	11	7,280	0.15%
2020/04/15	0	0.00	2	146.50	146.50	-2	7,330	-0.03%
2020/04/14	5	145.90	2.1	143.98	144.00	2.9	7,357	0.04%
2020/04/13	1	143.50	2	143.00	141.00	-1	7,328	-0.01%
2020/04/10	3	139.50	10	140.00	141.00	-7	7,307	-0.10%
2020/04/09	4	140.63	0	0.00	138.50	4	7,446	0.05%
2020/04/08	3	142.50	4.1	141.74	142.00	-1.1	7,566	-0.01%
2020/04/07	14	145.71	4.3	143.31	143.00	9.7	7,541	0.13%
2020/04/06	0	0.00	7	140.93	146.00	-7	7,369	-0.09%
2020/04/01	0	0.00	39	132.01	134.00	-39	7,321	-0.53%
2020/03/31	2	132.75	0	0.00	133.50	2	7,384	0.03%
2020/03/30	54	130.94	18	131.69	132.50	36	7,407	0.49%
2020/03/27	3	133.33	2	133.00	130.00	1	7,381	0.01%
2020/03/26	1	128.50	1	129.00	130.00	0	7,335	0.00%
2020/03/25	17	125.12	20	126.58	127.00	-3	7,342	-0.04%
2020/03/24	4	119.63	2	119.25	118.00	2	7,276	0.03%
2020/03/23	1	119.50	1	115.50	115.50	0	7,236	0.00%
2020/03/20	6	125.75	4	126.00	124.00	2	7,351	0.03%
2020/03/19	19	115.39	19	116.61	119.50	0	7,196	0.00%
2020/03/16	17	127.38	17	125.79	118.00	0	6,854	0.00%
2020/03/13	1	123.50	1	120.00	130.00	0	6,737	0.00%
2020/03/12	1	137.00	0	0.00	133.00	1	6,681	0.01%
2020/03/11	1	152.00	0	0.00	147.50	1	6,607	0.02%
2020/03/10	5	147.00	5	149.00	152.00	0	6,578	0.00%
2020/03/09	1	149.50	37	147.00	145.50	-36	6,511	-0.55%
2020/03/06	1	154.00	2	153.75	153.50	-1	6,463	-0.02%
2020/03/05	3	154.17	2	155.00	152.00	1	6,433	0.02%
2020/03/04	15	151.00	16	149.94	151.00	-1	6,372	-0.02%
2020/03/03	2	149.50	2	150.75	148.50	0	6,305	0.00%
2020/03/02	0	0.00	2	140.50	151.00	-2	6,222	-0.03%
2020/02/27	5.1	147.18	1	144.50	143.50	4.1	6,176	0.07%
2020/02/26	0	0.00	4	150.88	152.00	-4	6,077	-0.07%
2020/02/25	3	147.33	6	145.83	148.00	-3	5,985	-0.05%
2020/02/24	64	137.96	67	138.77	145.00	-3	5,861	-0.05%
2020/02/21	0	0.00	10	137.00	138.00	-10	5,750	-0.17%
2020/02/20	68	137.60	68	138.42	136.00	0	5,750	0.00%
2020/02/19	0	0.00	2	135.00	135.50	-2	5,696	-0.04%
2020/02/14	0	0.00	4	142.88	141.50	-4	5,680	-0.07%
2020/02/13	4	140.50	6	141.75	139.00	-2	5,657	-0.04%
2020/02/12	8	140.69	6	139.58	140.00	2	5,608	0.04%
2020/02/11	0	0.00	3	131.67	132.00	-3	5,529	-0.05%
2020/02/07	5	128.80	1	130.50	127.50	4	5,784	0.07%
2020/02/06	0	0.00	1	132.50	132.00	-1	5,757	-0.02%
2020/02/05	16	128.56	16	129.00	128.00	0	5,676	0.00%
2020/02/04	7	129.57	1	130.00	129.00	6	5,692	0.11%
2020/02/03	38	127.82	37	127.00	129.00	1	5,809	0.02%
2020/01/31	0	0.00	8	130.50	133.00	-8	5,811	-0.14%
2020/01/30	5	133.00	4	134.50	132.50	1	5,736	0.02%
2020/01/20	1	146.50	2	145.00	147.00	-1	5,686	-0.02%
2020/01/17	2	143.75	12	142.96	144.50	-10	5,639	-0.18%
2020/01/16	0	0.00	1	139.00	139.00	-1	5,510	-0.02%
2020/01/15	3	138.17	1	138.50	137.50	2	5,548	0.04%
2020/01/14	30	137.27	11	138.41	139.50	19	5,590	0.34%
2020/01/13	4	135.38	5	135.10	137.00	-1	5,481	-0.02%
2020/01/10	17	132.26	3	133.33	131.00	14	5,471	0.26%
2020/01/09	5	131.70	8	132.25	132.00	-3	5,551	-0.05%
2020/01/08	2	128.00	10	128.00	126.00	-8	5,603	-0.14%
2020/01/07	3	131.50	5	131.60	131.50	-2	5,557	-0.04%
2020/01/06	4	130.25	3	130.33	130.00	1	5,583	0.02%
2020/01/03	22	134.39	9	130.00	130.00	13	5,614	0.23%
2020/01/02	0	0.00	11	134.05	136.50	-11	5,442	-0.20%
2019/12/31	6	129.75	1	128.00	127.50	5	5,306	0.09%
2019/12/30	162	129.98	164	130.31	129.50	-2	5,284	-0.04%	大買/大賣/
2019/12/27	6	131.08	2	129.75	129.00	4	5,364	0.07%
2019/12/26	4	131.00	4	130.75	130.50	0	5,338	0.00%
2019/12/25	16	129.94	2	129.50	130.00	14	5,341	0.26%
2019/12/24	1	126.00	1	125.00	126.00	0	5,328	0.00%
2019/12/23	14	128.21	12	128.42	125.00	2	5,329	0.04%
2019/12/20	1	130.00	1	129.00	129.50	0	5,323	0.00%
2019/12/19	11	127.73	4	127.13	127.00	7	5,283	0.13%
2019/12/18	5	131.50	0	0.00	129.00	5	5,222	0.10%
2019/12/17	11	128.82	5	130.90	133.00	6	5,203	0.12%
2019/12/13	11	130.82	5	134.00	130.00	6	5,063	0.12%
2019/12/12	6	133.42	0	0.00	133.50	6	4,965	0.12%
2019/12/10	0	0.00	1	140.00	140.50	-1	5,128	-0.02%
2019/12/05	5	143.50	5	143.50	144.00	0	5,314	0.00%
2019/12/03	0	0.00	2	141.50	141.50	-2	5,452	-0.04%
2019/12/02	0	0.00	2	139.50	139.00	-2	5,440	-0.04%
2019/11/29	1	139.50	2	140.25	139.50	-1	5,422	-0.02%
2019/11/28	3	141.50	2	142.00	141.00	1	5,434	0.02%
2019/11/27	52	143.97	51	144.49	144.00	1	5,473	0.02%
2019/11/26	16	142.19	21	142.12	143.00	-5	5,459	-0.09%
2019/11/25	1	136.50	0	0.00	135.50	1	5,382	0.02%
2019/11/22	16	137.00	16	136.59	137.00	0	5,404	0.00%
2019/11/21	52	134.88	0	0.00	135.50	52	5,348	0.97%
2019/11/20	3	133.83	8	137.25	133.50	-5	5,330	-0.09%
2019/11/19	3	137.33	1	138.50	137.50	2	5,354	0.04%
2019/11/18	5	141.50	5	141.00	139.00	0	5,367	0.00%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	7	139.14	0	0.00	138.00	7	5,449	0.13%
2019/11/13	70	143.37	76	143.63	144.00	-6	5,480	-0.11%
2019/11/12	18	139.50	15	139.50	140.50	3	5,470	0.05%
2019/11/11	6	139.08	52	139.47	137.50	-46	5,554	-0.83%
2019/11/08	3	140.00	0	0.00	140.00	3	5,572	0.05%
2019/11/07	209	137.00	211	137.86	139.00	-2	5,556	-0.04%	大買/大賣/
2019/11/06	1	150.50	3	146.83	147.00	-2	5,537	-0.04%
2019/11/01	1	153.00	1	153.50	154.00	0	5,818	0.00%
2019/10/31	20	163.03	19	162.24	155.00	1	5,955	0.02%
2019/10/30	15	159.13	19	155.87	158.00	-4	5,947	-0.07%
2019/10/29	1	158.00	0	0.00	160.50	1	6,036	0.02%
2019/10/28	4	157.50	0	0.00	157.50	4	6,014	0.07%
2019/10/24	6	156.50	3	156.00	155.50	3	5,968	0.05%
2019/10/23	625	161.38	607	160.86	157.00	18	5,990	0.30%	大買/大賣/
2019/10/22	6	159.33	6	159.17	159.00	0	5,972	0.00%
2019/10/18	26	156.17	6	157.50	157.00	20	6,151	0.33%
2019/10/17	16	152.06	18	151.53	154.50	-2	6,129	-0.03%
2019/10/16	7	147.79	9	145.61	147.50	-2	6,024	-0.03%
2019/10/14	2	155.00	5	157.70	158.00	-3	5,964	-0.05%
2019/10/09	8	151.69	6	149.42	150.00	2	5,878	0.03%
2019/10/08	17	150.97	17	151.00	150.00	0	5,816	0.00%
2019/10/07	4	154.75	1	154.00	154.50	3	5,838	0.05%
2019/10/04	0	0.00	2	154.00	151.50	-2	5,834	-0.03%
2019/10/03	4	151.63	2	151.25	153.00	2	5,844	0.03%
2019/10/02	1	155.00	0	0.00	158.50	1	5,739	0.02%
2019/09/27	0	0.00	1	151.00	151.00	-1	5,657	-0.02%
2019/09/26	1	158.50	0	0.00	155.00	1	5,743	0.02%
2019/09/24	83	163.00	83	163.50	158.50	0	5,892	0.00%
2019/09/23	1	162.00	0	0.00	162.00	1	6,030	0.02%
2019/09/20	2	161.00	1	160.00	162.50	1	6,224	0.02%
2019/09/19	0	0.00	3	159.67	162.50	-3	6,234	-0.05%
2019/09/18	5	163.00	6	163.67	163.50	-1	6,207	-0.02%
2019/09/17	3	162.17	36	162.00	163.00	-33	6,191	-0.53%
2019/09/16	7	162.07	1	162.50	162.00	6	6,208	0.10%
2019/09/12	18	165.31	25	163.46	167.00	-7	6,221	-0.11%
2019/09/11	2	153.75	1	157.50	155.50	1	6,115	0.02%
2019/09/10	1	147.00	0	0.00	149.50	1	6,027	0.02%
2019/09/09	90	149.56	86	150.00	148.50	4	6,024	0.07%
2019/09/06	32	152.48	1	152.00	152.00	31	6,016	0.52%
2019/09/05	107	150.02	107	150.60	149.50	0	6,035	0.00%	大買/大賣/
2019/09/04	2	144.25	1	144.50	146.50	1	6,003	0.02%
2019/09/03	1	144.00	0	0.00	141.50	1	6,258	0.02%
2019/08/29	1	140.50	1	140.50	139.50	0	6,446	0.00%
2019/08/27	10	140.70	10	138.50	139.00	0	6,511	0.00%
2019/08/26	0	0.00	1	137.50	141.00	-1	6,534	-0.02%
2019/08/23	1	139.50	1	142.00	140.00	0	6,560	0.00%
2019/08/22	2	145.25	3	145.00	143.50	-1	6,542	-0.02%
2019/08/21	1	142.50	3	143.33	146.00	-2	6,519	-0.03%
2019/08/20	1	145.00	0	0.00	143.00	1	6,657	0.02%
2019/08/19	0	0.00	1	142.50	141.50	-1	6,668	-0.01%
2019/08/16	1	141.00	26	141.00	139.50	-25	6,761	-0.37%
2019/08/15	16	139.09	16	139.81	142.00	0	6,802	0.00%
2019/08/14	1	143.00	1	140.00	140.00	0	6,830	0.00%
2019/08/13	6	138.42	1	138.50	137.00	5	6,905	0.07%
2019/08/12	126	141.83	127	142.29	137.00	-1	7,028	-0.01%	大買/大賣/
2019/08/08	14	136.93	10	137.00	140.00	4	6,999	0.06%
2019/08/07	4	136.38	6	135.58	132.00	-2	6,911	-0.03%
2019/08/06	3	128.50	3	128.00	129.00	0	6,759	0.00%
2019/08/05	5	129.90	6	129.42	128.00	-1	6,721	-0.01%
2019/08/02	4	128.00	4	130.13	128.00	0	6,697	0.00%
2019/08/01	8	137.75	6	138.33	137.50	2	6,555	0.03%
2019/07/31	176	136.32	3	134.17	137.50	173	6,395	2.70%	大買/鉅額交易
2019/07/30	2	126.75	1	123.00	125.00	1	6,240	0.02%
2019/07/29	0	0.00	2	128.50	129.00	-2	6,282	-0.03%
2019/07/26	1	128.50	2	128.25	128.50	-1	6,401	-0.02%
2019/07/25	2	127.00	7	128.14	127.00	-5	6,397	-0.08%
2019/07/24	2	124.75	0	0.00	125.50	2	6,350	0.03%
2019/07/23	17	129.97	16	127.63	126.00	1	6,387	0.02%
2019/07/22	7	125.07	9	127.89	129.50	-2	6,256	-0.03%
2019/07/19	13	118.35	6	117.58	118.00	7	6,133	0.11%
2019/07/18	1	112.50	32	112.06	112.50	-31	6,100	-0.51%
2019/07/16	66	119.50	87	118.93	115.00	-21	6,170	-0.34%
2019/07/15	1	116.50	2	115.50	117.00	-1	6,164	-0.02%
2019/07/12	3	115.00	2	115.00	115.00	1	6,239	0.02%
2019/07/11	3	114.33	3	114.50	114.00	0	6,344	0.00%
2019/07/10	65	111.72	163	112.88	112.00	-98	6,461	-1.52%	大賣/
2019/07/09	3	116.00	3	117.50	117.50	0	6,531	0.00%
2019/07/08	1	117.00	0	0.00	115.50	1	6,493	0.02%
2019/07/04	0	0.00	4	118.13	119.00	-4	6,540	-0.06%
2019/07/03	8	118.75	5	116.90	117.50	3	6,525	0.05%
2019/07/02	3	115.83	5	116.90	118.50	-2	6,440	-0.03%
2019/07/01	18	116.31	15	116.97	118.00	3	6,417	0.05%
2019/06/28	8	111.25	7	110.50	109.00	1	6,305	0.02%
2019/06/27	4	109.63	7	108.93	112.00	-3	6,171	-0.05%
2019/06/24	0	0.00	3	102.00	103.50	-3	6,065	-0.05%
2019/06/21	1	103.00	1	102.00	102.00	0	6,081	0.00%
2019/06/20	3	104.50	3	105.17	104.50	0	6,077	0.00%
2019/06/19	0	0.00	2	102.25	103.00	-2	6,048	-0.03%
2019/06/17	0	0.00	1	98.60	98.90	-1	6,073	-0.02%
2019/06/14	4	100.10	0	0.00	99.80	4	6,054	0.07%
2019/06/13	5	101.06	4	101.08	99.40	1	6,074	0.02%
2019/06/12	24	101.27	18	100.31	99.90	6	6,206	0.10%
2019/06/11	15	98.43	14	99.72	100.00	1	6,389	0.02%
2019/06/10	1	92.20	3	92.77	94.60	-2	6,229	-0.03%
2019/06/06	2	86.15	2	86.50	86.00	0	6,184	0.00%
2019/06/05	8	91.90	6	90.87	88.30	2	6,198	0.03%
2019/06/04	1	89.60	0	0.00	91.60	1	6,100	0.02%
2019/05/30	0	0.00	6	85.32	87.00	-6	5,989	-0.10%
2019/05/29	6	83.33	0	0.00	84.00	6	5,936	0.10%
2019/05/28	1	84.30	3	84.57	84.60	-2	5,951	-0.03%
2019/05/27	2	80.80	3	82.33	82.80	-1	5,916	-0.02%
2019/05/24	1	90.30	0	0.00	88.10	1	5,781	0.02%
2019/05/21	2	90.70	1	89.40	90.50	1	5,621	0.02%
2019/05/20	2	88.65	2	88.50	89.60	0	5,628	0.00%
2019/05/17	0	0.00	3	100.83	91.80	-3	5,596	-0.05%
2019/05/15	2	109.00	1	109.50	108.50	1	5,498	0.02%
2019/05/10	9	107.00	9	107.00	106.50	0	5,499	0.00%
2019/05/09	0	0.00	3	104.00	104.00	-3	5,628	-0.05%
2019/05/08	5	105.20	3	107.00	109.00	2	5,619	0.04%
2019/05/07	2	108.75	3	108.83	107.50	-1	5,629	-0.02%
2019/05/06	4	108.00	1	110.00	105.50	3	5,579	0.05%
2019/05/03	0	0.00	3	106.00	112.00	-3	5,487	-0.05%
2019/05/02	3	101.00	0	0.00	103.00	3	5,371	0.06%
2019/04/29	0	0.00	2	99.00	98.70	-2	5,496	-0.04%
2019/04/25	1	103.00	1	102.50	103.00	0	5,552	0.00%
2019/04/24	1	100.50	2	101.00	102.00	-1	5,741	-0.02%
2019/04/23	3	102.83	9	103.56	104.50	-6	5,721	-0.10%
2019/04/22	3	101.00	2	102.00	104.00	1	5,674	0.02%
2019/04/19	11	100.77	4	103.75	102.00	7	5,605	0.12%
2019/04/18	2	101.00	5.4	100.39	100.00	-3.4	5,493	-0.06%
2019/04/17	3	99.57	13	98.37	98.10	-10	5,448	-0.18%
2019/04/16	8	95.56	9	96.59	98.10	-1	5,368	-0.02%
2019/04/15	17	93.87	21	93.26	92.00	-4	5,296	-0.08%
2019/04/09	1	88.80	1	89.20	87.70	0	5,283	0.00%
2019/04/08	2	88.30	1	88.20	88.20	1	5,288	0.02%
2019/04/03	0	0.00	1	89.40	90.80	-1	5,248	-0.02%
2019/04/02	2	88.90	0	0.00	88.20	2	5,217	0.04%
2019/03/29	1	88.60	1	91.00	88.80	0	5,144	0.00%
2019/03/27	0	0.00	2	85.30	85.10	-2	5,061	-0.04%
2019/03/26	2	85.90	2	83.60	83.50	0	5,049	0.00%
2019/03/22	2	85.00	2	84.80	84.60	0	5,091	0.00%
2019/03/21	0	0.00	1	83.00	85.50	-1	5,059	-0.02%
2019/03/20	1	83.10	5	82.20	82.40	-4	5,035	-0.08%
2019/03/18	0	0.00	10	81.20	81.30	-10	5,161	-0.19%
2019/03/15	6	79.27	10	79.80	80.50	-4	5,150	-0.08%
2019/03/14	5	78.68	7	78.57	77.80	-2	4,998	-0.04%
2019/03/13	0	0.00	5	72.50	72.70	-5	4,833	-0.10%
2019/03/11	3	68.70	0	0.00	69.20	3	5,033	0.06%
2019/03/08	2	65.80	0	0.00	67.00	2	4,985	0.04%
2019/03/07	0	0.00	21	66.81	66.50	-21	4,989	-0.42%
2019/02/26	1	68.90	1	69.40	69.10	0	5,292	0.00%
2019/02/25	3	69.83	2	70.35	70.10	1	5,336	0.02%
2019/02/22	0	0.00	1	69.40	68.80	-1	5,313	-0.02%
2019/02/21	1	71.20	0	0.00	69.90	1	5,302	0.02%
2019/02/20	2	70.50	2	70.10	69.40	0	5,246	0.00%
2019/02/19	0	0.00	17	70.81	70.60	-17	5,206	-0.33%
2019/02/18	0	0.00	11	69.85	69.60	-11	5,144	-0.21%
2019/02/15	1	64.70	0	0.00	66.80	1	5,016	0.02%
2019/02/14	0	0.00	1	65.50	65.20	-1	4,913	-0.02%
2019/02/13	1	64.30	1	65.00	64.20	0	4,874	0.00%
2019/02/12	1	64.80	0	0.00	65.00	1	4,821	0.02%
2019/02/11	2	64.15	5	64.66	65.50	-3	4,776	-0.06%
2019/01/30	3	60.97	6	60.97	61.00	-3	4,652	-0.06%
2019/01/29	0	0.00	2	58.60	58.20	-2	4,489	-0.04%
2019/01/28	0	0.00	1	58.50	58.10	-1	4,577	-0.02%
2019/01/25	2	57.40	0	0.00	57.50	2	4,689	0.04%
2019/01/23	1	57.90	1	57.90	57.70	0	4,748	0.00%
2019/01/22	4	58.70	2	58.35	57.60	2	4,736	0.04%
2019/01/21	3	57.80	2	57.90	58.90	1	4,698	0.02%
2019/01/17	27	57.23	3	57.30	56.80	24	4,596	0.52%
2019/01/16	5	57.66	19	57.68	59.20	-14	4,485	-0.31%
2019/01/15	4	54.58	3	54.20	54.30	1	4,288	0.02%
2019/01/11	0	0.00	1	54.00	53.60	-1	4,275	-0.02%
2019/01/10	2	54.00	2	53.80	53.60	0	4,281	0.00%
2019/01/09	5	53.30	9	53.26	53.30	-4	4,311	-0.09%
2019/01/08	6	52.92	2	53.05	53.00	4	4,316	0.09%
2019/01/07	6	53.20	3	53.10	52.50	3	4,339	0.07%
2019/01/04	0	0.00	1	48.35	50.90	-1	4,312	-0.02%
2019/01/03	0	0.00	10	51.20	50.30	-10	4,344	-0.23%
2019/01/02	10	52.16	2	52.70	51.70	8	4,356	0.18%
2018/12/28	3	49.68	5	50.54	50.00	-2	4,303	-0.05%
2018/12/27	0	0.00	2	49.20	49.25	-2	4,318	-0.05%
2018/12/26	1	48.80	0	0.00	48.05	1	4,353	0.02%
2018/12/19	1	50.40	1	50.10	49.80	0	4,322	0.00%
2018/12/18	0	0.00	3	51.27	50.40	-3	4,274	-0.07%
2018/12/17	3	53.70	1	54.30	52.30	2	4,222	0.05%
2018/12/14	9	52.87	2	52.90	53.30	7	4,258	0.16%
2018/12/13	10	53.08	1	53.30	52.50	9	4,236	0.21%
2018/12/12	4	53.48	2	53.85	53.80	2	4,180	0.05%
2018/12/11	4	52.98	4	52.30	53.20	0	4,060	0.00%
2018/12/10	2	49.53	1	50.30	50.00	1	3,929	0.03%
2018/12/07	5	49.35	4	49.64	49.40	1	3,888	0.03%
2018/12/06	7	48.66	6	50.60	48.35	1	3,858	0.03%
2018/12/05	1	53.20	1	53.80	53.50	0	3,781	0.00%
2018/12/04	3	55.20	10	55.35	55.00	-7	3,744	-0.19%
2018/12/03	0	0.00	2	53.40	53.40	-2	3,482	-0.06%
2018/11/30	4	48.11	2	48.05	48.60	2	3,466	0.06%
2018/11/29	13	48.20	7	48.74	48.00	6	3,443	0.17%
2018/11/28	13	46.76	1	47.05	47.25	12	3,347	0.36%
2018/11/27	5	46.56	6	46.87	47.15	-1	3,276	-0.03%
2018/11/26	0	0.00	1	44.15	45.00	-1	3,144	-0.03%
2018/11/23	2	42.25	1	42.25	42.25	1	3,107	0.03%
2018/11/22	3	44.08	2	44.95	43.15	1	3,086	0.03%
2018/11/15	2	43.50	0	0.00	44.30	2	3,057	0.07%
2018/11/12	0	0.00	1	45.20	44.95	-1	3,031	-0.03%
2018/11/08	0	0.00	1	46.65	46.55	-1	3,029	-0.03%
2018/11/07	2	47.00	0	0.00	47.10	2	2,998	0.07%
2018/11/06	2	47.15	0	0.00	45.55	2	3,001	0.07%
2018/11/05	2	47.43	2	47.43	47.30	0	2,955	0.00%
2018/11/02	2	45.35	4	45.65	46.00	-2	2,851	-0.07%
2018/11/01	1	41.40	5	43.45	43.20	-4	2,695	-0.15%
2018/10/26	5	38.22	0	0.00	37.90	5	2,722	0.18%
2018/10/23	1	41.45	3	40.98	40.80	-2	2,682	-0.07%
2018/10/22	2	40.85	0	0.00	40.90	2	2,677	0.07%
2018/10/11	3	43.15	0	0.00	42.75	3	2,388	0.13%
2018/10/08	9	48.90	0	0.00	48.90	9	2,290	0.39%
2018/10/04	1	54.50	1	55.20	54.60	0	2,222	0.00%
2018/10/03	0	0.00	1	57.40	57.20	-1	2,189	-0.05%
2018/09/28	0	0.00	1	58.80	59.00	-1	2,341	-0.04%
2018/09/27	0	0.00	7	58.97	58.90	-7	2,493	-0.28%
2018/09/25	0	0.00	5	62.44	61.70	-5	2,507	-0.20%
2018/09/19	5	61.60	0	0.00	62.20	5	2,471	0.20%
2018/09/18	0	0.00	2	61.00	60.50	-2	2,497	-0.08%
2018/09/14	1	60.50	0	0.00	62.40	1	2,550	0.04%
2018/09/13	11	59.45	2	60.15	60.50	9	2,574	0.35%
2018/09/10	1	62.30	0	0.00	61.00	1	2,632	0.04%
2018/09/05	1	67.20	0	0.00	68.00	1	2,653	0.04%
2018/09/03	1	66.70	21	67.64	67.20	-20	2,687	-0.74%
2018/08/31	10	67.00	0	0.00	66.20	10	2,738	0.37%
2018/08/30	1	65.80	0	0.00	67.20	1	2,813	0.04%
2018/08/29	20	66.55	0	0.00	66.50	20	2,930	0.68%
2018/08/09	4	71.35	3	70.70	72.00	1	3,527	0.03%
2018/08/08	2	70.85	0	0.00	70.70	2	3,507	0.06%
2018/08/06	5	73.46	0	0.00	72.20	5	3,469	0.14%
2018/08/03	0	0.00	1	74.00	76.00	-1	3,393	-0.03%
2018/08/02	1	74.20	1	75.00	73.30	0	3,375	0.00%
2018/08/01	0	0.00	2	73.35	74.20	-2	3,346	-0.06%
2018/07/31	2	71.65	1	72.00	72.00	1	3,331	0.03%
2018/07/26	0	0.00	1	71.50	71.50	-1	3,315	-0.03%
2018/07/23	0	0.00	1	71.00	70.50	-1	3,403	-0.03%
2018/07/13	0	0.00	2	72.65	72.00	-2	3,678	-0.05%
2018/07/12	2	71.75	1	72.50	72.60	1	3,690	0.03%
2018/07/11	1	73.90	0	0.00	73.90	1	3,701	0.03%
2018/07/10	0	0.00	9	74.76	75.90	-9	3,673	-0.25%
2018/07/09	2	74.35	3	74.13	74.40	-1	3,627	-0.03%
2018/07/05	6	76.28	20	75.50	73.80	-14	3,524	-0.40%
2018/07/04	0	0.00	1	72.30	72.70	-1	3,340	-0.03%
2018/07/02	1	71.10	0	0.00	71.60	1	3,317	0.03%
2018/06/29	1	70.40	2	71.40	71.10	-1	3,321	-0.03%
2018/06/28	1	70.00	12	70.59	69.90	-11	3,303	-0.33%
2018/06/27	1	68.60	0	0.00	68.90	1	3,330	0.03%
2018/06/26	0	0.00	3	68.50	68.60	-3	3,320	-0.09%
2018/06/21	1	69.70	1	68.70	68.50	0	3,314	0.00%
2018/06/20	1	68.60	0	0.00	69.00	1	3,296	0.03%
2018/06/13	1	72.50	3	73.43	72.40	-2	3,364	-0.06%
2018/06/11	0	0.00	3	72.73	72.40	-3	3,464	-0.09%
2018/06/08	11	71.02	10	71.00	71.00	1	3,418	0.03%
2018/06/07	12	72.73	11	71.68	71.70	1	3,482	0.03%
2018/06/06	5	73.68	5	74.44	73.80	0	3,442	0.00%
2018/06/05	3	73.77	2	75.25	71.20	1	3,301	0.03%
2018/06/04	0	0.00	2	69.60	70.80	-2	3,032	-0.07%
2018/05/31	1	64.60	0	0.00	64.20	1	2,881	0.03%
2018/05/29	1	67.90	0	0.00	67.10	1	2,817	0.04%
2018/05/28	4	66.00	0	0.00	66.00	4	2,936	0.14%
2018/05/25	1	62.80	1	63.40	63.30	0	3,014	0.00%
2018/05/23	0	0.00	2	63.45	62.80	-2	3,364	-0.06%
2018/05/18	1	64.30	0	0.00	63.40	1	3,607	0.03%
2018/05/16	3	64.47	0	0.00	64.50	3	3,738	0.08%
2018/05/15	0	0.00	1	65.60	65.60	-1	3,788	-0.03%
2018/05/14	0	0.00	2	67.25	66.70	-2	3,808	-0.05%
2018/05/11	1	66.60	0	0.00	66.20	1	3,792	0.03%
2018/05/10	1	66.70	4	67.63	66.80	-3	3,786	-0.08%
2018/05/09	4	66.48	1	67.00	66.60	3	3,788	0.08%
2018/05/08	0	0.00	2	66.50	67.30	-2	3,811	-0.05%
2018/05/07	5	65.60	0	0.00	65.00	5	3,801	0.13%
2018/05/02	9	68.27	9	68.63	67.80	0	3,765	0.00%
2018/04/25	4	64.00	5	64.90	65.00	-1	3,659	-0.03%
2018/04/24	0	0.00	1	62.30	62.90	-1	3,639	-0.03%
2018/04/23	2	62.40	2	62.10	62.00	0	3,467	0.00%
2018/04/19	1	67.50	1	69.80	68.00	0	3,398	0.00%
2018/04/17	1	69.10	3	70.77	68.00	-2	3,436	-0.06%
2018/04/16	0	0.00	1	72.40	72.40	-1	3,400	-0.03%
2018/04/13	1	72.20	0	0.00	72.80	1	3,402	0.03%
2018/04/12	1	71.90	1	72.30	72.50	0	3,403	0.00%
2018/04/11	1	71.30	0	0.00	71.20	1	3,392	0.03%
2018/04/10	1	70.20	0	0.00	70.50	1	3,430	0.03%
2018/04/09	2	71.55	1	70.00	69.50	1	3,476	0.03%
2018/04/03	1	71.40	1	71.00	71.40	0	3,462	0.00%
2018/04/02	1	70.00	0	0.00	70.00	1	3,484	0.03%
2018/03/31	1	72.00	1	72.00	71.90	0	3,472	0.00%
2018/03/30	0	0.00	1	71.90	71.50	-1	3,470	-0.03%
2018/03/29	0	0.00	3	67.60	68.60	-3	3,408	-0.09%
2018/03/28	2	67.85	0	0.00	67.40	2	3,386	0.06%
2018/03/26	1	70.80	2	71.20	70.70	-1	3,344	-0.03%
2018/03/22	2	74.30	0	0.00	71.90	2	3,307	0.06%
2018/03/21	0	0.00	2	76.00	76.00	-2	3,250	-0.06%
2018/03/20	1	72.70	0	0.00	73.00	1	3,194	0.03%
2018/03/19	1	74.50	12	73.06	74.50	-11	3,142	-0.35%
2018/03/16	12	71.61	6	71.95	70.50	6	3,065	0.20%
2018/03/15	1	70.50	1	71.00	70.70	0	3,000	0.00%
2018/03/14	1	71.50	0	0.00	71.50	1	2,949	0.03%
2018/03/13	6	73.87	1	74.00	72.40	5	2,925	0.17%
2018/03/12	1	71.70	0	0.00	71.70	1	2,784	0.04%
2018/03/06	1	72.40	5	71.64	74.00	-4	2,742	-0.15%
2018/03/05	2	74.35	0	0.00	73.30	2	2,723	0.07%
2018/03/02	0	0.00	1	74.40	74.40	-1	2,746	-0.04%
2018/03/01	6	76.68	22	74.69	74.80	-16	2,766	-0.58%
2018/02/27	3	76.13	1	77.50	76.50	2	2,592	0.08%
2018/02/26	0	0.00	6.3	75.17	77.80	-6.3	2,536	-0.25%
2018/02/23	2	71.35	0	0.00	70.80	2	2,217	0.09%
2018/02/22	2	71.40	3	71.30	71.50	-1	2,170	-0.05%
2018/02/21	11	73.38	10	74.23	72.10	1	2,135	0.05%
2018/02/12	7	69.77	8	70.24	69.70	-1	2,006	-0.05%
2018/02/09	3	67.13	1	67.40	67.40	2	1,910	0.10%
2018/02/08	8	66.31	5	66.84	67.50	3	1,830	0.16%
2018/02/07	0	0.00	1	64.90	64.50	-1	1,774	-0.06%
2018/02/06	2	62.60	1	63.60	63.10	1	1,717	0.06%
2018/02/02	0	0.00	1	63.60	63.20	-1	1,719	-0.06%
2018/02/01	0.2	63.00	5	63.70	63.20	-4.8	1,732	-0.28%
2018/01/31	3	61.00	0	0.00	62.20	3	1,734	0.17%
2018/01/30	2	63.40	0	0.00	62.90	2	1,687	0.12%
2018/01/23	2	64.50	1	65.30	64.30	1	1,759	0.06%
2018/01/22	1	64.10	1	64.50	65.20	0	1,815	0.00%
2018/01/17	3	67.50	3	66.47	66.80	0	1,856	0.00%
2018/01/16	0	0.00	1	68.10	68.40	-1	1,850	-0.05%
2018/01/15	1	68.00	1	67.30	67.10	0	1,883	0.00%
2018/01/12	3	69.07	1	70.20	67.60	2	1,879	0.11%
2018/01/09	3	67.00	3	66.33	66.20	0	1,895	0.00%
2018/01/08	2	68.20	2	67.85	67.80	0	2,002	0.00%
2018/01/05	0	0.00	1	68.50	67.60	-1	2,009	-0.05%
2018/01/04	1	67.50	3	68.57	68.50	-2	2,043	-0.10%
2018/01/03	7	67.90	3	66.50	66.50	4	2,122	0.19%