聯茂 (6213)-元大-館前券商分點個股進出

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
78.9
漲跌
▲0.5
漲幅
+0.64%
成交量
9,131張
產業
上市電子零組件類股
783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/11/22	8	78.24	4	78.83	78.90	4	5,754	0.07%
2024/11/21	7	78.36	10	78.77	78.40	-3	5,681	-0.05%
2024/11/20	1.2	77.35	2	77.10	76.50	-0.9	5,608	-0.02%
2024/11/19	2.1	76.46	1	77.20	77.20	1.1	5,663	0.02%
2024/11/15	1	77.10	9	76.86	77.40	-8	5,755	-0.14%
2024/11/14	3	74.73	0	0.00	74.50	3	5,804	0.05%
2024/11/13	4	74.98	3	75.77	75.80	1	5,839	0.02%
2024/11/12	3	75.93	2	75.85	75.70	1	5,901	0.02%
2024/11/11	2	77.50	1	77.30	77.60	1	5,942	0.02%
2024/11/08	5.1	77.51	0	0.00	77.20	5.1	6,055	0.08%
2024/11/07	0	0.00	3	78.90	78.70	-3	6,262	-0.05%
2024/11/06	3	76.83	2	76.70	76.80	1	6,421	0.02%
2024/11/05	2	78.50	2	78.80	78.00	0	6,834	0.00%
2024/11/04	3	79.20	0	0.00	79.20	3	7,003	0.04%
2024/11/01	1	75.80	4	77.98	78.90	-3	7,033	-0.04%
2024/10/30	7	78.01	1	78.90	77.60	6	7,093	0.08%
2024/10/29	12	77.96	1	78.60	77.90	11	7,130	0.15%
2024/10/28	2	78.35	3	78.47	78.60	-1	7,134	-0.01%
2024/10/25	3	77.87	10	77.84	77.90	-7	7,169	-0.10%
2024/10/24	11	79.36	6	78.90	78.20	5	7,256	0.07%
2024/10/23	15	78.16	40	77.87	78.90	-25	7,188	-0.35%
2024/10/22	2	75.50	5	75.84	76.10	-3	7,145	-0.04%
2024/10/21	1	74.10	3	74.70	75.00	-2	7,236	-0.03%
2024/10/18	6	73.47	0	0.00	72.80	6	7,295	0.08%
2024/10/17	2	75.75	3	75.60	76.00	-1	7,242	-0.01%
2024/10/16	2	74.30	1.2	74.38	74.30	0.8	7,331	0.01%
2024/10/15	7.1	75.90	7.3	75.93	74.80	-0.2	7,345	0.00%
2024/10/14	1	74.50	1	74.40	74.50	0	7,339	0.00%
2024/10/11	0	0.00	1	74.20	74.20	-1	7,395	-0.01%
2024/10/09	4.2	73.57	1	73.20	73.10	3.2	7,479	0.04%
2024/10/08	20	74.11	1	74.40	74.10	19	7,547	0.25%
2024/10/07	1	75.90	2	75.90	76.10	-1	7,985	-0.01%
2024/10/04	12	74.62	0	0.00	74.20	12	8,297	0.14%
2024/10/01	19.1	75.17	2	75.80	75.30	17.1	8,611	0.20%
2024/09/30	2.1	75.31	9	75.58	75.50	-6.9	8,859	-0.08%
2024/09/27	2	75.50	5	75.86	75.80	-3	9,315	-0.03%
2024/09/26	2	74.35	0	0.00	73.90	2	9,486	0.02%
2024/09/25	1	74.30	5	75.00	74.70	-4	9,826	-0.04%
2024/09/24	9	73.19	1	74.60	73.50	8	9,897	0.08%
2024/09/23	2	74.70	6	75.25	74.70	-4	9,922	-0.04%
2024/09/20	4	74.88	2	75.45	73.50	2	10,008	0.02%
2024/09/19	0	73.60	1	73.80	73.40	-1	10,029	-0.01%
2024/09/18	3	72.80	3	73.40	72.10	0	10,066	0.00%
2024/09/16	7	75.11	8	75.35	74.80	-1	10,130	-0.01%
2024/09/13	1	73.80	2	73.55	73.70	-1	10,517	-0.01%
2024/09/12	0	0.00	8	73.19	73.40	-8	10,659	-0.08%
2024/09/11	3	71.43	3	71.63	71.10	0	10,760	0.00%
2024/09/10	8	71.96	1	75.70	71.20	7	10,933	0.06%
2024/09/09	8	72.65	1	73.00	74.20	7	11,352	0.06%
2024/09/06	52	75.02	22	75.57	74.60	30	11,534	0.26%
2024/09/05	14	77.64	8	78.55	76.50	6	11,564	0.05%
2024/09/04	12	76.93	7.3	76.72	76.70	4.7	11,415	0.04%
2024/09/03	184.5	82.72	135	84.05	81.80	49.5	11,399	0.43%	大買/大賣/
2024/09/02	6	81.53	11	81.62	80.80	-5	11,087	-0.05%
2024/08/30	22	81.24	19	81.17	81.30	3	10,980	0.03%
2024/08/29	0	0.00	3	77.23	77.00	-3	10,652	-0.03%
2024/08/28	1	77.30	0	0.00	77.50	1	10,742	0.01%
2024/08/27	8	76.74	3	76.90	76.90	5	10,776	0.05%
2024/08/26	5	77.90	0	0.00	77.40	5	10,859	0.05%
2024/08/23	3	76.70	0	0.00	77.90	3	10,995	0.03%
2024/08/21	2	77.55	0	0.00	76.90	2	11,452	0.02%
2024/08/20	3.1	79.00	4	79.55	78.70	-0.9	11,535	-0.01%
2024/08/19	4	78.85	4	79.20	79.10	0	11,705	0.00%
2024/08/16	2	78.10	13	78.26	78.00	-11	11,955	-0.09%
2024/08/14	17	76.10	2	76.55	76.60	15	11,892	0.13%
2024/08/13	1	75.60	2	76.80	75.90	-1	11,844	-0.01%
2024/08/12	0	0.00	12	76.68	76.60	-12	11,870	-0.10%
2024/08/09	10.1	75.57	12	75.56	74.20	-2	11,797	-0.02%
2024/08/08	23	72.39	19	73.19	71.90	4	11,584	0.03%
2024/08/07	25.1	72.64	12	73.42	73.50	13.1	11,469	0.11%
2024/08/06	3	74.70	2	72.65	76.50	1	11,130	0.01%
2024/08/05	2.1	78.50	0	0.00	78.10	2.1	11,120	0.02%
2024/08/02	5.1	88.97	1	87.20	86.70	4.1	11,143	0.04%
2024/08/01	2.1	92.99	2	93.80	93.30	0.1	11,394	0.00%
2024/07/31	1	91.80	1	91.60	91.00	0	11,400	0.00%
2024/07/30	2	90.10	0	0.00	91.40	2	11,448	0.02%
2024/07/29	13	92.09	3	90.50	89.50	10	11,401	0.09%
2024/07/26	0	93.80	0	0.00	95.60	0	11,317	0.00%
2024/07/23	3	97.73	2	98.00	97.90	1	11,272	0.01%
2024/07/22	3.2	101.13	1	99.00	99.00	2.2	11,312	0.02%
2024/07/19	5.1	109.22	3	107.17	106.50	2.1	11,299	0.02%
2024/07/18	2.1	111.08	1	113.50	111.50	1.1	11,359	0.01%
2024/07/17	5	113.80	2.1	114.72	114.00	3	11,451	0.03%
2024/07/16	0.1	111.00	0	0.00	110.50	0.1	11,491	0.00%
2024/07/15	1	110.00	0	0.00	110.00	1	11,650	0.01%
2024/07/12	0	113.00	0	0.00	112.50	0	11,688	0.00%
2024/07/11	1.2	115.58	1	115.00	115.00	0.2	11,901	0.00%
2024/07/10	3.2	116.00	3.3	116.95	115.50	-0.1	12,066	0.00%
2024/07/09	30.2	114.87	5	115.80	115.50	25.2	12,130	0.21%
2024/07/08	49.2	123.25	5.1	122.98	121.50	44.1	11,913	0.37%
2024/07/05	19	134.29	16.6	131.98	135.00	2.5	11,794	0.02%
2024/07/04	64	126.81	66.2	126.08	127.00	-2.2	12,076	-0.02%
2024/07/03	77	127.47	98.1	126.30	125.00	-21.1	12,373	-0.17%
2024/07/02	22.1	120.46	13	121.31	120.50	9.1	12,211	0.07%
2024/07/01	38	120.84	66	121.64	118.50	-28	12,642	-0.22%
2024/06/28	0	0.00	6	116.67	116.00	-6	13,009	-0.05%
2024/06/27	1	115.00	0	0.00	114.50	1	13,491	0.01%
2024/06/26	0	0.00	2	116.00	115.50	-2	13,981	-0.01%
2024/06/24	1	112.00	0	0.00	111.50	1	13,965	0.01%
2024/06/21	48	113.42	65	114.16	113.50	-17	13,970	-0.12%
2024/06/20	52	115.02	63.5	115.69	114.50	-11.5	13,887	-0.08%
2024/06/19	7.5	110.93	2	109.25	109.00	5.5	13,472	0.04%
2024/06/18	13	113.88	1.1	113.46	113.00	11.9	13,322	0.09%
2024/06/17	94	115.05	81.4	116.31	115.00	12.6	13,209	0.10%
2024/06/14	119	115.52	127	118.69	114.00	-8	13,017	-0.06%	大買/大賣/
2024/06/13	3.7	110.75	0	0.00	115.50	3.7	12,489	0.03%
2024/06/12	1.5	116.31	7	115.29	113.00	-5.5	12,251	-0.04%
2024/06/11	1	110.00	6	110.50	111.50	-5	12,076	-0.04%
2024/06/07	31.2	111.88	21	114.21	111.50	10.2	12,070	0.08%
2024/06/06	27	113.91	60	112.99	114.00	-33	11,940	-0.28%
2024/06/05	0	106.00	0	0.00	107.50	0	11,659	0.00%
2024/06/04	2	108.25	1	106.50	106.50	1	11,637	0.01%
2024/06/03	0	0.00	8	113.25	112.50	-8	11,629	-0.07%
2024/05/31	0	110.00	2	110.75	110.50	-2	11,542	-0.02%
2024/05/30	4	112.00	1	111.00	111.00	3	11,518	0.03%
2024/05/29	7	114.79	26	115.81	114.00	-19	11,426	-0.17%
2024/05/28	21	116.17	14	116.75	117.50	7	11,323	0.06%
2024/05/27	10.1	114.29	4	114.88	112.50	6.1	11,037	0.06%
2024/05/24	13	113.34	4	112.63	113.50	9	10,881	0.08%
2024/05/23	274.2	111.48	268	110.86	109.50	6.2	10,741	0.06%	大買/大賣/
2024/05/22	17.1	111.41	17	110.00	111.50	0.1	10,565	0.00%
2024/05/21	0	0.00	2	105.00	105.50	-2	10,280	-0.02%
2024/05/20	1	106.50	1	104.50	104.00	0	10,279	0.00%
2024/05/16	2.1	107.23	0	0.00	107.00	2.1	10,499	0.02%
2024/05/15	0	106.00	0	0.00	104.50	0	10,512	0.00%
2024/05/14	0.1	105.00	0	0.00	105.00	0.1	10,563	0.00%
2024/05/13	0	0.00	1	103.50	104.00	-1	10,807	-0.01%
2024/05/10	0	0.00	1	107.00	109.00	-1	10,763	-0.01%
2024/05/09	3	106.00	26	107.04	106.50	-23	10,623	-0.22%
2024/05/08	3.1	102.48	4	103.25	103.00	-0.9	10,448	-0.01%
2024/05/07	13.2	103.50	8.1	102.05	103.50	5	10,350	0.05%
2024/05/06	23.1	106.22	2	106.25	106.00	21.1	9,979	0.21%
2024/05/03	18	110.69	17	109.65	107.00	1	9,902	0.01%
2024/05/02	1	108.50	0	0.00	107.50	1	9,780	0.01%
2024/04/30	1	110.00	0	0.00	109.50	1	9,739	0.01%
2024/04/29	4	111.24	4	109.50	109.50	0	9,674	0.00%
2024/04/26	63.1	110.10	62	114.11	110.00	1.1	9,670	0.01%
2024/04/25	12	112.92	12	111.54	111.50	0	9,490	0.00%
2024/04/24	63.1	111.71	34	110.54	111.00	29.1	9,347	0.31%
2024/04/23	16	110.03	15	108.30	109.00	1	9,238	0.01%
2024/04/22	1.1	108.45	6	108.58	107.00	-4.9	9,079	-0.05%
2024/04/19	21.2	110.22	21	108.21	110.00	0.2	8,913	0.00%
2024/04/18	5	112.00	33	113.50	111.50	-28	8,768	-0.32%
2024/04/17	15	112.23	5	110.80	111.00	10	8,658	0.12%
2024/04/16	2	107.50	69	105.96	107.50	-67	8,395	-0.80%
2024/04/15	2	116.75	2	116.00	116.00	0	8,153	0.00%
2024/04/12	43	119.54	71	119.50	121.50	-28	8,020	-0.35%
2024/04/11	60	118.66	6	119.50	118.50	54	7,824	0.69%
2024/04/10	187	124.75	82	121.48	124.00	105	7,812	1.34%	大買/鉅額交易
2024/04/09	16	115.04	20	116.70	117.50	-4	7,233	-0.05%
2024/04/08	16	111.72	38	112.99	111.50	-22	6,703	-0.33%
2024/04/03	29	118.41	16	118.78	116.50	13	6,408	0.20%
2024/04/02	69	115.77	63	111.34	117.50	6	5,728	0.10%
2024/04/01	9.1	105.40	12	106.92	107.00	-2.9	5,015	-0.06%
2024/03/29	4	95.80	22.1	96.73	98.30	-18.1	4,421	-0.41%
2024/03/28	2	88.75	8	88.93	89.40	-6	3,870	-0.16%
2024/03/26	3	84.73	3	86.13	85.70	0	3,698	0.00%
2024/03/21	2	84.70	0	0.00	84.80	2	3,620	0.06%
2024/03/18	1	83.00	1	83.10	83.70	0	3,672	0.00%
2024/03/15	1	81.60	0	0.00	81.50	1	3,674	0.03%
2024/03/12	1	83.40	1.2	84.02	83.40	-0.2	3,729	-0.01%
2024/03/11	1	84.80	1	84.70	84.50	0	3,817	0.00%
2024/03/08	4.1	86.68	1	86.10	85.50	3.1	3,807	0.08%
2024/03/07	20.1	91.21	20	90.23	88.70	0.1	3,762	0.00%
2024/03/06	4	91.05	4	91.10	91.10	0	3,732	0.00%
2024/03/05	2	90.95	3	91.63	91.10	-1	3,734	-0.03%
2024/03/04	2.5	91.18	0.2	90.70	90.80	2.3	3,730	0.06%
2024/03/01	15	90.80	25	90.80	90.60	-10	3,747	-0.27%
2024/02/29	2	89.15	2	88.35	89.20	0	3,722	0.00%
2024/02/27	3	87.87	1	89.90	86.00	2	3,707	0.05%
2024/02/26	1.5	89.23	2	88.65	89.00	-0.5	3,689	-0.01%
2024/02/23	9	89.46	5	89.86	88.90	4	3,728	0.11%
2024/02/22	3	89.77	1	92.00	89.70	2	3,735	0.05%
2024/02/21	0	0.00	5	90.90	90.30	-5	3,783	-0.13%
2024/02/20	2	91.40	9.2	91.46	91.10	-7.2	3,790	-0.19%
2024/02/19	34	98.18	25.3	96.36	92.80	8.8	3,790	0.23%
2024/02/16	2	92.20	2	90.60	94.80	0	3,690	0.00%
2024/02/15	33.2	90.72	33	89.81	91.00	0.2	3,687	0.00%
2024/02/05	5.3	90.92	7	91.71	89.60	-1.7	3,690	-0.05%
2024/02/02	1	87.00	4	86.68	86.70	-3	3,620	-0.08%
2024/02/01	1	83.70	0	0.00	82.90	1	3,621	0.03%
2024/01/31	1	82.90	1	82.70	82.90	0	3,650	0.00%
2024/01/30	1	84.70	0	0.00	84.60	1	3,686	0.03%
2024/01/25	1	84.70	1	84.40	84.00	0	3,996	0.00%
2024/01/24	5	85.30	2	84.50	85.60	3	4,154	0.07%
2024/01/23	3	86.20	4	85.63	85.20	-1	4,251	-0.02%
2024/01/22	0	0.00	3	84.30	86.20	-3	4,309	-0.07%
2024/01/18	0	0.00	1	81.70	80.20	-1	4,347	-0.02%
2024/01/17	4	82.18	0	0.00	80.50	4	4,411	0.09%
2024/01/16	0	0.00	1	85.20	84.60	-1	4,438	-0.02%
2024/01/15	3	86.53	0	0.00	86.40	3	4,498	0.07%
2024/01/12	1	87.90	0	0.00	85.80	1	4,632	0.02%
2024/01/09	0	0.00	1	86.00	86.70	-1	4,995	-0.02%
2024/01/08	1	86.90	3	87.10	87.10	-2	5,025	-0.04%
2024/01/05	28	87.42	29	86.79	87.00	-1	5,090	-0.02%
2024/01/04	101	85.91	102	88.06	85.60	-1	5,041	-0.02%	大買/大賣/
2024/01/03	18	85.85	17	85.26	85.20	1	4,974	0.02%
2024/01/02	0	0.00	4	85.45	84.60	-4	5,032	-0.08%
2023/12/29	0	0.00	5	85.52	84.80	-5	5,105	-0.10%
2023/12/20	2	83.00	2	82.70	82.70	0	6,066	0.00%
2023/12/15	3	82.70	3	83.40	84.50	0	6,388	0.00%
2023/12/14	1	84.20	3	83.40	84.30	-2	6,420	-0.03%
2023/12/12	5	82.86	0	0.00	82.20	5	6,416	0.08%
2023/12/08	2	82.90	0	0.00	82.80	2	6,443	0.03%
2023/12/07	0	0.00	2	80.85	81.20	-2	6,451	-0.03%
2023/12/06	16	82.68	9	84.02	82.00	7	6,465	0.11%
2023/12/01	2	87.00	2.1	86.35	87.00	-0.1	6,698	0.00%
2023/11/30	2	89.30	2	88.70	88.70	0	7,014	0.00%
2023/11/29	2	90.40	1.2	89.90	88.20	0.8	7,394	0.01%
2023/11/28	4	87.80	4.2	88.57	88.90	-0.2	7,714	0.00%
2023/11/27	3	86.33	0	0.00	85.50	3	8,433	0.04%
2023/11/24	2	87.85	2	86.75	87.20	0	9,029	0.00%
2023/11/22	2	89.30	0	0.00	89.90	2	9,316	0.02%
2023/11/20	3	90.70	3	90.50	90.80	0	9,322	0.00%
2023/11/17	0	0.00	2	89.70	89.70	-2	9,256	-0.02%
2023/11/16	2	88.35	1	88.20	88.50	1	9,366	0.01%
2023/11/15	8	88.01	12	88.51	89.80	-4	9,390	-0.04%
2023/11/14	26	86.73	25	86.58	86.80	1	9,363	0.01%
2023/11/13	5.1	87.75	0	0.00	87.30	5.1	9,343	0.05%
2023/11/10	6	86.73	18	86.10	87.20	-12	9,237	-0.13%
2023/11/09	3	83.33	1	83.60	83.50	2	9,025	0.02%
2023/11/08	10	83.84	1	83.00	83.10	9	8,966	0.10%
2023/11/07	2	83.45	2	83.50	84.00	0	8,941	0.00%
2023/11/06	1	82.70	23	82.80	83.10	-22	8,904	-0.25%
2023/11/03	0	0.00	1	80.80	80.80	-1	8,842	-0.01%
2023/11/02	61	82.07	38	81.63	81.10	23	8,803	0.26%
2023/11/01	23	80.29	24	79.84	80.20	-1	8,687	-0.01%
2023/10/31	2	75.90	2	77.50	75.90	0	8,540	0.00%
2023/10/30	1	79.20	2	78.70	79.20	-1	8,509	-0.01%
2023/10/27	5	80.26	5	81.02	80.10	0	8,493	0.00%
2023/10/26	0	0.00	2	81.30	80.40	-2	8,546	-0.02%
2023/10/24	20	82.15	19	82.87	83.00	1	8,934	0.01%
2023/10/23	2	80.60	3	79.40	78.60	-1	9,231	-0.01%
2023/10/20	7	78.41	4	78.95	80.00	3	9,253	0.03%
2023/10/19	3	77.50	25	78.10	76.90	-22	9,169	-0.24%
2023/10/18	35	79.50	1	80.40	79.00	34	9,114	0.37%
2023/10/17	4	87.30	0	0.00	86.30	4	9,011	0.04%
2023/10/16	4	89.50	1	88.90	89.30	3	8,989	0.03%
2023/10/13	3	91.37	2	92.00	90.60	1	9,086	0.01%
2023/10/11	0	0.00	2	96.05	94.40	-2	9,041	-0.02%
2023/10/06	2	95.75	5	96.20	95.10	-3	8,904	-0.03%
2023/10/05	1	95.90	0	0.00	94.80	1	8,794	0.01%
2023/10/04	0	0.00	1	93.50	93.90	-1	8,686	-0.01%
2023/10/03	4	96.15	3	94.90	94.40	1	8,606	0.01%
2023/10/02	3	94.57	2	94.10	94.20	1	8,398	0.01%
2023/09/28	13	90.93	8	91.08	91.20	5	8,187	0.06%
2023/09/27	2	87.55	10	88.08	89.50	-8	8,052	-0.10%
2023/09/26	3	90.13	3	89.47	87.60	0	7,972	0.00%
2023/09/25	3	88.87	4	87.98	89.10	-1	7,783	-0.01%
2023/09/22	8	85.26	17	85.59	86.10	-9	7,668	-0.12%
2023/09/21	1	80.80	3	81.30	81.10	-2	7,431	-0.03%
2023/09/19	2	84.75	0	0.00	82.50	2	7,303	0.03%
2023/09/18	6	86.20	4	85.95	85.60	2	7,240	0.03%
2023/09/15	0	0.00	4	87.98	87.40	-4	7,212	-0.06%
2023/09/14	1	86.80	0	0.00	86.80	1	7,154	0.01%
2023/09/12	4	87.53	2	87.60	87.40	2	7,055	0.03%
2023/09/11	1	87.00	0	0.00	87.00	1	7,017	0.01%
2023/09/08	10	90.40	10.1	90.12	90.60	-0.1	6,977	0.00%
2023/09/07	2	92.85	1	93.30	92.30	1	6,860	0.01%
2023/09/06	5.1	94.80	5	94.42	94.30	0.1	6,786	0.00%
2023/09/05	9	94.77	13	94.85	94.90	-4	6,575	-0.06%
2023/09/04	14	92.43	9	90.52	90.20	5	6,214	0.08%
2023/09/01	11	98.09	6	98.35	96.60	5	5,864	0.09%
2023/08/31	37	97.41	35	98.62	98.40	2	5,502	0.04%
2023/08/30	10	94.54	158.2	93.88	96.40	-148.2	4,725	-3.14%	大賣/鉅額交易
2023/08/29	120	89.28	8	88.69	87.70	112	4,088	2.74%	大買/鉅額交易
2023/08/28	6	83.28	6	83.53	83.00	0	3,758	0.00%
2023/08/24	4	83.03	6	83.87	82.90	-2	3,679	-0.05%
2023/08/23	12	81.99	3	81.93	81.30	9	3,611	0.25%
2023/08/22	3	84.03	4	85.43	81.60	-1	3,604	-0.03%
2023/08/21	3	80.67	7	81.31	82.30	-4	3,464	-0.12%
2023/08/18	18	79.27	16	80.78	79.30	2	3,386	0.06%
2023/08/17	45	79.50	10	79.14	80.00	35	3,273	1.07%
2023/08/16	1	73.50	0	0.00	73.80	1	3,223	0.03%
2023/08/15	2	73.15	1	72.70	73.40	1	3,220	0.03%
2023/08/10	0	0.00	0.1	74.00	74.00	-0.1	3,215	0.00%
2023/08/08	6	77.87	4	78.35	75.70	2	3,200	0.06%
2023/08/07	4	78.45	6	78.12	78.80	-2	3,205	-0.06%
2023/08/04	4	74.73	2	74.70	74.60	2	3,186	0.06%
2023/08/02	0	0.00	4	75.00	75.70	-4	3,155	-0.13%
2023/08/01	1	79.00	0	0.00	77.70	1	3,066	0.03%
2023/07/31	1	79.20	0	0.00	79.20	1	3,016	0.03%
2023/07/28	6	82.78	2	84.55	81.70	4	2,893	0.14%
2023/07/27	6	87.95	8	85.76	83.50	-2	2,734	-0.07%
2023/07/26	11	86.56	11	85.14	82.20	0	2,363	0.00%
2023/07/25	1	84.20	4	85.63	85.90	-3	1,976	-0.15%
2023/07/24	2	78.65	1	78.40	78.10	1	1,902	0.05%
2023/07/21	1	76.00	1	77.70	78.30	0	1,858	0.00%
2023/07/20	1	77.60	14	79.66	77.80	-13	1,825	-0.71%
2023/07/19	3	79.07	21.2	78.22	78.10	-18.2	1,687	-1.08%
2023/07/18	14	78.01	9	78.57	78.00	5	1,612	0.31%
2023/07/17	1	73.30	1	76.00	75.60	0	1,464	0.00%
2023/07/14	9	72.07	5	71.96	72.00	4	1,421	0.28%
2023/07/13	1	71.90	4	71.15	70.70	-3	1,413	-0.21%
2023/07/11	0	0.00	2	68.40	68.30	-2	1,379	-0.14%
2023/07/10	0	67.20	0	0.00	66.60	0	1,370	0.00%
2023/07/07	0	0.00	1	69.70	69.30	-1	1,369	-0.07%
2023/07/06	0	0.00	0.4	70.05	70.00	-0.4	1,370	-0.03%
2023/07/03	0	0.00	5	70.10	70.00	-5	1,370	-0.36%
2023/06/30	0	0.00	1	69.40	69.10	-1	1,376	-0.07%
2023/06/28	1	68.80	0	0.00	68.30	1	1,423	0.07%
2023/06/27	8	69.01	0	0.00	68.30	8	1,443	0.55%
2023/06/26	3	69.87	0	0.00	69.20	3	1,466	0.20%
2023/06/20	1	70.70	0	0.00	70.50	1	1,490	0.07%
2023/06/19	1	71.10	0	0.00	71.00	1	1,495	0.07%
2023/06/15	1	72.10	0	0.00	72.00	1	1,502	0.07%
2023/06/14	10	73.10	4	72.83	73.30	6	1,494	0.40%
2023/06/13	4	71.20	1	71.90	71.90	3	1,472	0.20%
2023/06/12	1	70.70	2	71.75	71.70	-1	1,470	-0.07%
2023/06/08	2	71.25	0	0.00	71.20	2	1,481	0.13%
2023/06/07	1	72.30	6	72.08	72.70	-5	1,501	-0.33%
2023/06/06	2	70.50	0	0.00	70.50	2	1,464	0.14%
2023/06/02	2	72.10	0	0.00	71.60	2	1,464	0.14%
2023/05/30	0	0.00	1	72.70	72.70	-1	1,487	-0.07%
2023/05/29	0	0.00	4	71.95	72.30	-4	1,474	-0.27%
2023/05/26	2	69.80	0	0.00	69.00	2	1,465	0.14%
2023/05/25	2	70.55	1	71.70	70.70	1	1,457	0.07%
2023/05/24	0	0.00	1	71.90	71.10	-1	1,461	-0.07%
2023/05/22	1	71.20	2	72.05	70.80	-1	1,457	-0.07%
2023/05/18	0	0.00	0.4	68.00	68.20	-0.4	1,414	-0.03%
2023/05/16	2.1	66.11	2	66.10	67.10	0.1	1,442	0.01%
2023/05/11	1	63.00	1	63.20	63.40	0	1,495	0.00%
2023/05/10	0	0.00	6	66.80	65.50	-6	1,464	-0.41%
2023/05/09	1	69.60	0	0.00	69.70	1	1,412	0.07%
2023/05/08	0	0.00	1	70.80	70.70	-1	1,451	-0.07%
2023/05/02	0	0.00	10	70.41	70.40	-10	1,723	-0.58%
2023/04/25	1	71.30	2	71.10	69.10	-1	1,757	-0.06%
2023/04/24	0	0.00	3	71.43	71.50	-3	1,736	-0.17%
2023/04/20	1.4	74.34	0	0.00	74.10	1.4	1,724	0.08%
2023/04/19	2	74.80	1	74.60	74.60	1	1,765	0.06%
2023/04/18	2	76.90	0	0.00	76.70	2	1,737	0.12%
2023/04/17	10	78.30	0	0.00	78.40	10	1,731	0.58%
2023/04/14	2	78.20	1	78.50	77.90	1	1,729	0.06%
2023/04/11	2	78.00	3	78.07	78.80	-1	1,708	-0.06%
2023/04/10	2	76.70	2	77.45	78.00	0	1,702	0.00%
2023/04/07	11	77.26	4	76.73	76.70	7	1,695	0.41%
2023/04/06	1	77.30	7	77.71	77.60	-6	1,686	-0.36%
2023/03/31	10	78.90	0	0.00	78.30	10	1,684	0.59%
2023/03/30	1	78.00	5	78.52	78.30	-4	1,679	-0.24%
2023/03/29	0	0.00	2	77.45	77.30	-2	1,664	-0.12%
2023/03/28	4	76.13	5	76.20	76.20	-1	1,659	-0.06%
2023/03/27	3	77.30	2	77.90	77.20	1	1,663	0.06%
2023/03/24	1	77.40	3	77.70	77.50	-2	1,675	-0.12%
2023/03/23	1	76.40	1	76.60	76.80	0	1,657	0.00%
2023/03/22	2	76.50	1	76.60	76.40	1	1,669	0.06%
2023/03/21	0	75.50	2	76.00	76.00	-2	1,687	-0.12%
2023/03/14	0	0.00	1	74.10	74.90	-1	1,916	-0.05%
2023/03/10	7	75.47	0	0.00	74.30	7	1,967	0.36%
2023/03/09	0	0.00	3	77.30	77.50	-3	2,000	-0.15%
2023/03/08	1	76.50	0	0.00	76.80	1	2,013	0.05%
2023/03/07	1	78.10	0	0.00	78.20	1	2,017	0.05%
2023/03/06	0	0.00	5	77.56	78.40	-5	2,025	-0.25%
2023/03/01	0.1	75.00	0	0.00	75.20	0.1	2,293	0.00%
2023/02/24	4.1	75.85	1	77.10	75.30	3.1	2,335	0.13%
2023/02/22	4	75.88	2	75.55	75.70	2	2,411	0.08%
2023/02/21	3	77.27	0	0.00	77.40	3	2,466	0.12%
2023/02/20	0	0.00	2	78.05	78.40	-2	2,663	-0.08%
2023/02/17	2	77.55	0	0.00	77.90	2	2,713	0.07%
2023/02/16	5	77.96	1	78.50	78.50	4	2,767	0.14%
2023/02/15	0	0.00	0	77.60	76.80	0	2,880	0.00%
2023/02/14	1	76.10	2.1	76.49	77.00	-1.1	2,905	-0.04%
2023/02/13	1	75.32	0	0.00	75.50	1	2,944	0.03%
2023/02/10	5	76.80	5	76.30	75.90	0	2,976	0.00%
2023/02/09	2	78.70	0	0.00	78.10	2	3,002	0.07%
2023/02/08	4	79.70	0	0.00	79.70	4	3,114	0.13%
2023/02/06	0	0.00	3	80.80	79.40	-3	3,448	-0.09%
2023/02/03	1	82.50	0	0.00	81.90	1	3,419	0.03%
2023/02/02	2	82.45	0	0.00	82.70	2	3,401	0.06%
2023/02/01	4.2	83.06	5	82.74	82.80	-0.8	3,352	-0.02%
2023/01/31	4	81.38	4.1	79.82	81.10	-0.1	3,291	0.00%
2023/01/30	0.1	75.00	1	75.80	76.10	-1	3,170	-0.03%
2023/01/17	0	0.00	1	74.40	74.20	-1	3,145	-0.03%
2023/01/16	4	74.58	4	75.10	73.20	0	3,150	0.00%
2023/01/13	1	73.70	0	0.00	73.30	1	3,114	0.03%
2023/01/12	1	74.70	0	0.00	74.90	1	3,118	0.03%
2023/01/10	0	0.00	2	76.30	76.30	-2	3,126	-0.06%
2023/01/09	2	77.30	1	75.60	76.70	1	3,121	0.03%
2023/01/06	0	0.00	1	74.90	74.00	-1	3,105	-0.03%
2023/01/05	1	73.90	1	74.90	73.10	0	3,137	0.00%
2022/12/20	1	73.90	0	0.00	72.20	1	3,216	0.03%
2022/12/19	1	75.00	1	74.70	74.00	0	3,227	0.00%
2022/12/16	1	74.50	0	0.00	73.50	1	3,217	0.03%
2022/12/15	1	77.00	0	0.00	77.10	1	3,197	0.03%
2022/12/14	0	0.00	1	77.00	77.10	-1	3,213	-0.03%
2022/12/13	1	75.10	1	76.30	76.50	0	3,223	0.00%
2022/12/09	4	76.38	2	77.00	76.40	2	3,457	0.06%
2022/12/08	1	72.40	5	75.52	76.50	-4	3,450	-0.12%
2022/12/06	1	76.20	0	0.00	75.20	1	3,369	0.03%
2022/12/05	2	77.10	2	77.75	77.10	0	3,295	0.00%
2022/12/02	1	76.80	0	0.00	76.80	1	3,276	0.03%
2022/11/30	2	75.80	0	0.00	76.20	2	3,217	0.06%
2022/11/29	1	75.50	0	0.00	75.40	1	3,196	0.03%
2022/11/25	1	77.20	1	75.00	75.00	0	3,183	0.00%
2022/11/24	2	76.60	3.2	76.65	77.20	-1.2	3,155	-0.04%
2022/11/23	4	76.20	4	76.13	76.30	0	3,090	0.00%
2022/11/22	1	73.00	1	73.40	73.90	0	2,927	0.00%
2022/11/21	5	73.00	0	0.00	72.30	5	2,897	0.17%
2022/11/18	1	73.90	0	0.00	73.50	1	2,894	0.03%
2022/11/17	1	74.10	1	74.80	74.60	0	2,884	0.00%
2022/11/16	3	74.33	5	73.28	75.10	-2	2,832	-0.07%
2022/11/15	1	70.30	2	71.80	71.50	-1	2,654	-0.04%
2022/11/11	5	69.48	5	69.96	70.30	0	2,613	0.00%
2022/11/10	1	67.60	1	68.40	68.50	0	2,520	0.00%
2022/11/09	1	68.50	3	68.93	68.20	-2	2,479	-0.08%
2022/11/08	3	68.33	1	67.60	68.30	2	2,445	0.08%
2022/11/07	2	67.70	3	67.57	67.30	-1	2,410	-0.04%
2022/11/04	2	66.90	11	67.04	67.80	-9	2,359	-0.38%
2022/11/03	20	65.67	13.3	64.94	66.70	6.7	2,214	0.30%
2022/11/02	3	59.67	9	59.10	61.20	-6	1,993	-0.30%
2022/11/01	5	55.60	0	0.00	55.70	5	1,905	0.26%
2022/10/28	1	54.00	1	54.30	53.30	0	1,991	0.00%
2022/10/27	2	54.20	3	54.63	54.70	-1	2,050	-0.05%
2022/10/26	0	0.00	1	52.90	52.50	-1	2,068	-0.05%
2022/10/25	2	54.85	0	0.00	54.00	2	2,070	0.10%
2022/10/21	1	54.00	0	0.00	53.90	1	2,140	0.05%
2022/10/18	0	0.00	3	55.80	55.80	-3	2,193	-0.14%
2022/10/13	3	53.67	0	0.00	51.80	3	2,306	0.13%
2022/10/12	1.1	54.72	0	0.00	54.90	1.1	2,284	0.05%
2022/10/07	1.2	59.00	1	59.00	58.50	0.2	2,286	0.01%
2022/10/06	0	0.00	2	59.60	59.70	-2	2,298	-0.09%
2022/10/05	3	61.23	0	0.00	60.30	3	2,320	0.13%
2022/09/30	1	57.80	1	58.50	58.50	0	2,397	0.00%
2022/09/28	1	62.00	0	0.00	60.10	1	2,452	0.04%
2022/09/23	2	67.70	1	67.10	67.20	1	2,497	0.04%
2022/09/22	1	67.30	0	0.00	67.30	1	2,534	0.04%
2022/09/21	3	68.47	0	0.00	68.10	3	2,542	0.12%
2022/09/20	2	69.35	0	0.00	68.90	2	2,534	0.08%
2022/09/19	3	69.67	3	69.50	69.50	0	2,520	0.00%
2022/09/16	3	70.00	3	70.87	70.40	0	2,486	0.00%
2022/09/15	7	68.79	14	69.23	69.40	-7	2,275	-0.31%
2022/09/01	2	67.50	1	67.30	67.40	1	2,230	0.04%
2022/08/31	1	68.70	0.1	68.40	68.00	0.9	2,218	0.04%
2022/08/30	7	66.23	0	0.00	66.90	7	2,190	0.32%
2022/08/26	0	0.00	3	67.30	67.10	-3	2,194	-0.14%
2022/08/25	4	67.50	1	68.30	67.40	3	2,177	0.14%
2022/08/24	1	68.00	1.1	69.00	67.90	-0.1	2,173	0.00%
2022/08/22	0.1	67.50	0	0.00	66.80	0.1	2,105	0.00%
2022/08/19	0	0.00	3.1	68.11	68.60	-3.1	2,064	-0.15%
2022/08/18	0.2	68.10	0	0.00	66.90	0.2	2,032	0.01%
2022/08/17	0	0.00	0.2	69.60	69.60	-0.2	1,981	-0.01%
2022/08/16	1	67.80	4	68.60	68.00	-3	1,948	-0.15%
2022/08/15	0	0.00	4	68.00	68.00	-4	1,939	-0.21%
2022/08/12	1	64.90	1	66.00	66.10	0	1,922	0.00%
2022/08/10	0	0.00	0	64.40	64.40	0	1,898	0.00%
2022/08/05	1	61.30	4	62.20	61.40	-3	1,844	-0.16%
2022/08/04	0	62.80	0	0.00	61.40	0	1,803	0.00%
2022/08/03	9	65.44	5	66.20	64.90	4	1,736	0.23%
2022/08/02	6	69.50	0	0.00	69.60	6	1,678	0.36%
2022/07/28	3	73.70	3	72.60	72.90	0	1,605	0.00%
2022/07/27	0	71.30	6	71.15	73.10	-6	1,578	-0.38%
2022/07/21	5	75.10	0	0.00	76.30	5	1,427	0.35%
2022/07/14	2	73.70	2	73.39	73.30	0	1,331	0.00%
2022/07/13	1	72.40	12	72.14	71.90	-11	1,325	-0.83%
2022/07/12	6	70.53	2	70.60	70.60	4	1,330	0.30%
2022/07/11	2	72.70	3	72.90	72.70	-1	1,318	-0.08%
2022/07/08	1	70.20	6	68.87	70.80	-5	1,292	-0.39%
2022/07/07	4	67.13	0	0.00	67.10	4	1,276	0.31%
2022/07/06	5	68.30	3	68.00	68.00	2	1,246	0.16%
2022/07/05	12	70.28	5	70.84	70.90	7	1,222	0.57%
2022/07/01	0	70.55	0	0.00	68.40	0	1,188	0.00%
2022/06/30	0	73.00	0	0.00	71.80	0	1,157	0.00%
2022/06/29	2	80.85	1.2	81.00	80.50	0.8	1,106	0.07%
2022/06/27	1	84.70	0	84.11	84.50	1	1,070	0.09%
2022/06/23	0	82.10	1	81.80	81.90	-1	1,075	-0.09%
2022/06/22	2	85.45	2	83.70	83.70	0	1,064	0.00%
2022/06/21	3	86.13	1	87.10	87.40	2	1,058	0.19%
2022/06/20	2	87.90	1	85.80	84.70	1	1,065	0.09%
2022/06/17	0.1	87.20	0	0.00	88.80	0.1	1,066	0.00%
2022/06/16	0	92.80	0	0.00	90.50	0	1,072	0.00%
2022/06/14	0	97.30	0	0.00	98.40	0	1,100	0.00%
2022/06/13	0	100.50	0	0.00	100.00	0	1,117	0.00%
2022/06/07	0	0.00	1	102.50	103.00	-1	1,187	-0.08%
2022/06/06	1	106.00	0	0.00	104.00	1	1,190	0.08%
2022/05/31	0	0.00	1	106.00	107.50	-1	1,252	-0.08%
2022/05/18	1	101.00	1.1	101.07	102.00	-0.1	1,344	-0.01%
2022/05/17	0	0.00	1	99.30	101.00	-1	1,347	-0.07%
2022/05/10	0	0.00	0.2	99.80	101.00	-0.2	1,464	-0.01%
2022/05/09	1.1	100.00	0	0.00	99.60	1.1	1,507	0.07%
2022/04/28	0	0.00	0	104.00	103.00	0	1,624	0.00%
2022/04/27	0	101.00	0.2	101.00	104.00	-0.2	1,638	-0.01%
2022/04/25	0	0.00	1	102.00	101.50	-1	1,697	-0.06%
2022/04/20	1	107.50	4.1	108.52	109.00	-3.1	1,742	-0.18%
2022/04/19	0	106.50	0	0.00	106.00	0	1,740	0.00%
2022/04/15	4	105.00	0	0.00	104.50	4	1,738	0.23%
2022/04/14	2	110.50	1	110.50	109.00	1	1,789	0.06%
2022/04/13	1	107.00	0	0.00	107.50	1	1,825	0.05%
2022/04/12	0.1	110.00	0	0.00	109.00	0.1	1,849	0.00%
2022/04/08	1	115.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	1	120.00	0	0.00	116.50	1	2,128	0.05%
2022/04/06	1	122.00	1.1	123.00	122.00	-0.1	2,189	-0.01%
2022/03/29	1	120.50	1	120.50	120.50	0	2,557	0.00%
2022/03/28	1	121.00	6	120.58	122.00	-5	2,579	-0.19%
2022/03/25	5.2	122.79	0	0.00	122.00	5.2	2,618	0.20%
2022/03/24	0	0.00	0.1	123.00	122.00	-0.1	2,634	0.00%
2022/03/22	0	0.00	0.1	124.00	122.00	-0.1	2,650	0.00%
2022/03/18	0	0.00	2	115.00	117.00	-2	2,658	-0.08%
2022/03/17	2	114.75	0	0.00	116.00	2	2,643	0.08%
2022/03/16	1	112.50	1	113.00	113.50	0	2,649	0.00%
2022/03/15	0	0.00	3	115.00	115.00	-3	2,640	-0.11%
2022/03/14	3.3	118.43	1	119.00	119.50	2.3	2,629	0.09%
2022/03/11	1	121.00	0	0.00	120.00	1	2,662	0.04%
2022/03/09	1	120.00	1	121.50	120.50	0	2,684	0.00%
2022/03/08	6	123.00	3	119.00	120.50	3	2,697	0.11%
2022/03/07	3	124.17	7	123.00	121.50	-4	2,688	-0.15%
2022/03/02	0	0.00	2	129.00	130.00	-2	2,761	-0.07%
2022/02/25	0	0.00	1	128.50	129.00	-1	3,079	-0.03%
2022/02/24	9	126.78	10	127.90	127.50	-1	3,097	-0.03%
2022/02/22	4	128.50	2	129.50	130.00	2	3,181	0.06%
2022/02/21	0	0.00	1	129.00	129.50	-1	3,204	-0.03%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/17	5	130.50	0	0.00	130.00	5	3,255	0.15%
2022/02/16	1	130.00	6	131.17	130.00	-5	3,274	-0.15%
2022/02/15	0	0.00	2	130.50	130.50	-2	3,279	-0.06%
2022/02/14	1	128.00	1	128.00	128.00	0	3,310	0.00%
2022/02/11	1	130.50	0	0.00	131.00	1	3,300	0.03%
2022/02/10	3.2	133.66	1	134.00	133.00	2.2	3,326	0.07%
2022/02/09	5	133.80	4	133.50	134.00	1	3,333	0.03%
2022/02/08	0	0.00	1	131.00	130.50	-1	3,327	-0.03%
2022/02/07	2	126.75	0	0.00	127.50	2	3,345	0.06%
2022/01/26	4	125.88	1.2	127.42	125.00	2.9	3,408	0.08%
2022/01/25	3.1	127.39	2	127.25	126.50	1.1	3,431	0.03%
2022/01/24	3	128.33	1	128.50	129.00	2	3,466	0.06%
2022/01/20	0	0.00	0.1	132.00	132.00	-0.1	3,580	0.00%
2022/01/19	2	134.00	1	134.00	133.50	1	3,673	0.03%
2022/01/18	1	136.50	0.1	136.50	133.00	0.9	3,766	0.02%
2022/01/17	0	0.00	1	131.50	132.50	-1	3,756	-0.03%
2022/01/14	1	129.01	0.3	130.00	130.00	0.8	3,787	0.02%
2022/01/13	2	130.25	0	0.00	130.50	2	3,876	0.05%
2022/01/12	0.1	133.50	1	131.00	132.50	-0.9	3,928	-0.02%
2022/01/11	0	0.00	1	133.50	132.50	-1	4,007	-0.02%
2022/01/07	1	131.50	0.2	131.66	131.50	0.8	4,275	0.02%
2022/01/06	0	0.00	2	136.50	136.00	-2	4,244	-0.05%
2022/01/05	1	140.00	0	0.00	139.50	1	4,282	0.02%
2022/01/04	3.1	140.27	1	139.00	138.50	2.1	4,343	0.05%
2022/01/03	0.1	142.50	2	142.75	141.00	-1.9	4,405	-0.04%
2021/12/30	1.1	146.00	26	141.90	142.00	-24.9	4,492	-0.55%
2021/12/29	2	140.00	5	140.60	139.50	-3	4,709	-0.06%
2021/12/28	0	0.00	1	136.49	137.00	-1	4,773	-0.02%
2021/12/27	0	0.00	1	134.50	134.50	-1	4,847	-0.02%
2021/12/24	2	135.75	7	138.50	135.00	-5	4,984	-0.10%
2021/12/23	3	137.83	14	139.25	138.00	-11	5,076	-0.22%
2021/12/22	1	133.00	0	132.00	132.00	1	5,060	0.02%
2021/12/21	14	130.36	5.1	131.09	131.00	9	5,297	0.17%
2021/12/20	0	0.00	0.1	129.34	128.50	-0.1	5,481	0.00%
2021/12/17	0.2	127.50	5	128.00	128.00	-4.8	5,708	-0.08%
2021/12/16	5	126.50	0	0.00	126.50	5	6,201	0.08%
2021/12/15	0.1	125.50	1	125.00	126.00	-1	6,463	-0.01%
2021/12/14	4	126.50	0	0.00	125.50	4	6,976	0.06%
2021/12/10	0	0.00	5	128.50	129.00	-5	7,508	-0.07%
2021/12/09	0	128.50	1	128.50	128.50	-1	7,461	-0.01%
2021/12/08	6	128.58	0	0.00	128.00	6	7,456	0.08%
2021/12/07	6	128.92	2	128.01	128.00	4	7,474	0.05%
2021/12/06	0	0.00	1	128.50	128.50	-1	7,464	-0.01%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	0	0.00	1	127.50	128.00	-1	7,541	-0.01%
2021/12/01	0	0.00	0.2	127.50	129.50	-0.2	7,644	0.00%
2021/11/30	0	127.50	0	0.00	127.00	0	7,647	0.00%
2021/11/29	4.2	125.00	1	124.00	125.00	3.2	7,727	0.04%
2021/11/26	1.2	126.50	4	127.50	126.50	-2.8	7,818	-0.04%
2021/11/25	6	132.67	1	132.00	130.00	5	7,770	0.06%
2021/11/24	19	130.68	28.2	131.70	133.50	-9.2	7,632	-0.12%
2021/11/23	0	128.50	2	127.50	127.50	-2	7,436	-0.03%
2021/11/22	2	127.25	0	0.00	129.00	2	7,428	0.03%
2021/11/19	7	126.21	0	0.00	125.00	7	7,390	0.10%
2021/11/18	6	127.50	0	0.00	127.50	6	7,340	0.08%
2021/11/17	0.2	128.50	0	0.00	128.50	0.2	7,303	0.00%
2021/11/16	5	129.19	0	0.00	127.50	5	7,295	0.07%
2021/11/15	1	129.00	5	130.00	129.00	-4	7,281	-0.05%
2021/11/12	1	127.00	38	127.50	127.00	-37	7,287	-0.51%
2021/11/11	5	128.01	0	130.00	127.50	5	7,279	0.07%
2021/11/09	1	129.00	1	128.50	129.00	0	7,311	0.00%
2021/11/08	2.1	130.22	1	129.01	128.50	1.1	7,272	0.01%
2021/11/05	1	132.00	2	131.75	131.50	-1	7,261	-0.01%
2021/11/04	1	131.50	1	131.00	131.00	0	7,244	0.00%
2021/11/03	1	131.51	2	130.75	131.50	-1	7,220	-0.01%
2021/11/02	0	130.00	1	130.50	128.00	-1	7,170	-0.01%
2021/11/01	3	129.00	1	128.50	129.00	2	7,138	0.03%
2021/10/29	2	130.75	3	128.50	128.50	-1	7,142	-0.01%
2021/10/28	2.1	127.71	1	129.50	129.00	1.1	7,075	0.02%
2021/10/27	6.5	128.42	0	0.00	128.00	6.5	7,004	0.09%
2021/10/26	6.5	130.23	2	128.50	128.50	4.5	6,948	0.06%
2021/10/25	4	132.13	2	131.75	132.00	2	6,894	0.03%
2021/10/21	3	132.83	3	132.00	132.00	0	6,891	0.00%
2021/10/20	3	135.17	5	134.30	133.50	-2	6,784	-0.03%
2021/10/19	3	136.00	2	137.00	135.00	1	6,727	0.01%
2021/10/18	2	136.00	1	136.50	136.50	1	6,660	0.02%
2021/10/15	4	132.88	6.3	135.49	137.50	-2.3	6,615	-0.03%
2021/10/14	1.2	130.26	1	128.50	129.00	0.2	6,450	0.00%
2021/10/13	2.1	129.89	4	128.50	128.00	-1.9	6,579	-0.03%
2021/10/12	4	133.25	2.1	131.83	130.00	2	6,596	0.03%
2021/10/08	2	131.50	3	130.67	131.00	-1	6,553	-0.02%
2021/10/07	12.1	132.87	9	131.39	132.00	3.1	6,464	0.05%
2021/10/06	18.1	135.02	8	132.13	132.00	10.1	6,318	0.16%
2021/10/05	4.1	138.00	4	143.13	143.00	0.1	5,979	0.00%
2021/10/04	3	139.83	3	140.67	139.00	0	5,891	0.00%
2021/10/01	12.1	140.95	6	141.17	139.00	6.1	5,810	0.10%
2021/09/30	6	146.33	4	144.63	145.00	2	5,684	0.04%
2021/09/29	5.1	146.40	4	145.38	144.50	1.1	5,556	0.02%
2021/09/28	7	151.21	12	151.71	153.00	-5	5,462	-0.09%
2021/09/27	8.2	157.02	1	159.50	156.00	7.2	5,198	0.14%
2021/09/24	8	165.50	3	165.83	166.50	5	4,978	0.10%
2021/09/23	24	165.35	31.1	165.73	167.00	-7.1	4,785	-0.15%
2021/09/22	16	156.78	37	157.45	157.00	-21	4,389	-0.48%
2021/09/17	18	155.50	42	156.01	160.00	-24	4,134	-0.58%
2021/09/16	17	147.41	28.5	149.61	151.50	-11.5	3,591	-0.32%
2021/09/15	11	141.73	13	141.96	142.00	-2	3,144	-0.06%
2021/09/14	0	137.50	2	137.25	138.00	-2	3,062	-0.06%
2021/09/13	1	138.50	0	0.00	137.50	1	3,079	0.03%
2021/09/10	4	138.63	2.1	138.73	138.50	2	3,093	0.06%
2021/09/09	2	133.25	3	135.67	136.50	-1	3,073	-0.03%
2021/09/08	4.1	133.23	13	132.19	131.50	-9	3,053	-0.29%
2021/09/07	2	137.00	9	137.50	138.50	-7	3,003	-0.23%
2021/09/06	22	141.32	3	141.00	138.00	19	3,013	0.63%
2021/09/03	0	0.00	4	140.13	140.00	-4	2,975	-0.13%
2021/09/02	9	140.22	7	140.07	140.00	2	3,111	0.06%
2021/09/01	1	141.50	4	140.25	142.50	-3	3,053	-0.10%
2021/08/30	0	0.00	3	131.00	131.00	-3	2,910	-0.10%
2021/08/27	1	130.50	0	0.00	130.00	1	2,912	0.03%
2021/08/23	0	0.00	3	129.67	129.50	-3	2,885	-0.10%
2021/08/19	1	128.00	0	0.00	128.50	1	2,861	0.03%
2021/08/18	3	127.50	0	0.00	132.00	3	2,840	0.11%
2021/08/17	2	129.00	0	0.00	129.00	2	2,823	0.07%
2021/08/13	6	130.00	0	0.00	128.50	6	2,742	0.22%
2021/08/11	4	130.63	0	0.00	131.00	4	2,745	0.15%
2021/08/10	6	133.50	2	132.50	132.50	4	2,743	0.15%
2021/08/09	1	134.00	0	0.00	134.00	1	2,760	0.04%
2021/08/04	8	138.75	0	140.00	139.50	8	2,820	0.28%
2021/08/03	3	136.17	1	134.50	135.50	2	2,806	0.07%
2021/08/02	0	135.50	3	135.83	136.00	-3	2,796	-0.11%
2021/07/30	8.1	138.63	2	141.00	137.00	6.1	2,797	0.22%
2021/07/29	3	141.00	0	0.00	140.00	3	2,796	0.11%
2021/07/28	0	135.00	0	0.00	137.00	0	2,812	0.00%
2021/07/27	11	141.73	0	0.00	138.00	11	2,821	0.39%
2021/07/26	0	0.00	1	140.50	140.50	-1	2,858	-0.03%
2021/07/23	1	141.46	0	0.00	139.50	1	2,915	0.03%
2021/07/22	2	142.00	2	142.50	141.50	0	2,976	0.00%
2021/07/21	6	141.66	7	141.14	139.50	-1	2,986	-0.03%
2021/07/20	3.1	143.01	0	0.00	140.50	3.1	3,017	0.10%
2021/07/19	6	150.34	3	156.67	148.00	3	3,091	0.10%
2021/07/16	1	157.50	14	159.39	160.00	-13	3,023	-0.43%
2021/07/15	2	154.00	3	154.00	153.50	-1	2,946	-0.03%
2021/07/13	0	0.00	10	150.30	149.50	-10	2,884	-0.35%
2021/07/12	0	0.00	2	151.00	150.50	-2	2,879	-0.07%
2021/07/09	1	148.00	1	150.00	147.00	0	2,943	0.00%
2021/07/08	1	147.00	0	0.00	147.00	1	3,009	0.03%
2021/07/07	0	0.00	4	150.00	150.50	-4	2,995	-0.13%
2021/07/06	1	148.00	1	149.50	147.00	0	2,999	0.00%
2021/07/05	0	0.00	3.7	147.77	148.00	-3.7	3,027	-0.12%
2021/07/01	1	140.00	3.1	140.66	140.00	-2.1	2,987	-0.07%
2021/06/30	2	141.00	0	0.00	142.50	2	3,029	0.07%
2021/06/29	0	0.00	5.3	143.60	144.50	-5.3	3,045	-0.17%
2021/06/28	0	0.00	7	139.07	138.50	-7	2,953	-0.24%
2021/06/25	1	136.00	2	137.50	136.00	-1	2,947	-0.03%
2021/06/23	1	139.00	2.3	138.56	139.00	-1.3	2,997	-0.04%
2021/06/22	2	135.00	0	0.00	132.50	2	2,998	0.07%
2021/06/21	1	137.50	0	0.00	137.50	1	3,023	0.03%
2021/06/18	1.4	136.63	0	0.00	136.50	1.4	2,997	0.05%
2021/06/17	0	0.00	2	137.00	138.00	-2	2,990	-0.07%
2021/06/16	0.1	141.00	4	137.75	137.00	-3.9	2,998	-0.13%
2021/06/15	5	141.00	3	140.50	140.00	2	2,976	0.07%
2021/06/11	6.1	142.11	2.1	138.74	138.00	4.1	2,924	0.14%
2021/06/10	7	139.64	9.3	140.38	138.50	-2.3	2,853	-0.08%
2021/06/09	3	131.00	5	131.80	132.00	-2	2,689	-0.07%
2021/06/07	1	122.50	0	0.00	122.50	1	2,666	0.04%
2021/05/31	0	0.00	0	127.50	126.50	0	2,794	0.00%
2021/05/25	0	0.00	0.1	126.00	124.50	-0.1	2,950	0.00%
2021/05/20	0	0.00	5	120.00	122.00	-5	3,049	-0.16%
2021/05/19	0	0.00	0.1	123.00	121.00	-0.1	3,081	0.00%
2021/05/17	0	0.00	1	109.00	113.50	-1	3,163	-0.03%
2021/05/14	5	116.50	5	119.00	116.00	0	3,138	0.00%
2021/05/12	0.1	118.35	0	0.00	116.00	0.1	3,116	0.00%
2021/05/11	2.1	131.37	0	0.00	127.00	2.1	3,066	0.07%
2021/05/10	0	0.00	4.1	134.04	134.50	-4.1	3,026	-0.14%
2021/05/06	0	0.00	2	137.00	137.50	-2	3,039	-0.07%
2021/05/05	4	133.00	0	0.00	133.50	4	3,005	0.13%
2021/05/04	3	136.00	0	0.00	138.00	3	2,943	0.10%
2021/05/03	4.2	141.21	0	0.00	138.00	4.2	2,912	0.14%
2021/04/29	7.1	148.01	0	0.00	147.50	7.1	2,875	0.25%
2021/04/28	1.1	154.46	9	153.00	154.50	-7.9	2,841	-0.28%
2021/04/27	2.1	148.49	0	0.00	150.50	2.1	2,816	0.07%
2021/04/26	15	150.53	1	150.50	150.50	14	2,837	0.49%
2021/04/23	9	150.17	4.3	150.92	150.50	4.7	2,814	0.17%
2021/04/22	48.3	147.41	3	147.50	145.00	45.3	2,748	1.65%
2021/04/21	3	143.67	3	144.00	144.00	0	2,669	0.00%
2021/04/19	0	0.00	5	141.00	140.00	-5	2,647	-0.19%
2021/04/16	0	0.00	8	141.19	139.00	-8	2,643	-0.30%
2021/04/15	12	137.67	8	138.50	141.50	4	2,620	0.15%
2021/04/14	3	138.00	3	138.83	142.50	0	2,552	0.00%
2021/04/13	0	0.00	2	143.00	143.50	-2	2,480	-0.08%
2021/04/09	1	143.50	0	0.00	142.50	1	2,490	0.04%
2021/04/08	0	0.00	21	140.33	141.50	-21	2,432	-0.86%
2021/04/07	1.1	137.12	24	138.25	139.50	-23	2,402	-0.96%
2021/04/06	2	138.00	73	136.71	137.00	-71	2,396	-2.96%
2021/04/01	1	135.00	0	0.00	135.00	1	2,360	0.04%
2021/03/31	28	136.75	0	0.00	136.50	28	2,311	1.21%
2021/03/30	34	136.37	0	0.00	137.00	34	2,337	1.45%
2021/03/29	1	138.50	1	140.00	139.00	0	2,515	0.00%
2021/03/26	0	0.00	1	138.50	139.50	-1	2,520	-0.04%
2021/03/25	0	0.00	104	136.12	135.00	-104	2,560	-4.06%	大賣/鉅額交易
2021/03/24	3	136.33	12	134.79	135.00	-9	2,566	-0.35%
2021/03/22	0	0.00	2	136.00	136.00	-2	2,570	-0.08%
2021/03/19	1	135.50	1	135.50	137.00	0	2,577	0.00%
2021/03/18	0	0.00	1	135.50	135.00	-1	2,570	-0.04%
2021/03/16	1	133.50	0	0.00	134.50	1	2,589	0.04%
2021/03/15	0	0.00	4	134.00	133.50	-4	2,595	-0.15%
2021/03/12	1	134.00	0	0.00	133.50	1	2,597	0.04%
2021/03/11	4	134.50	2	134.50	134.50	2	2,613	0.08%
2021/03/09	3	132.67	2	132.50	133.00	1	2,644	0.04%
2021/03/08	4	138.25	2	136.50	136.50	2	2,595	0.08%
2021/03/04	6.1	140.82	0	0.00	140.00	6.1	2,606	0.23%
2021/02/26	0	0.00	1	146.50	144.00	-1	2,582	-0.04%
2021/02/25	0	0.00	11	143.09	144.50	-11	2,556	-0.43%
2021/02/24	1	141.50	7	143.79	141.50	-6	2,538	-0.24%
2021/02/23	5	142.00	2	142.50	142.00	3	2,513	0.12%
2021/02/22	0	0.00	11	142.05	141.50	-11	2,504	-0.44%
2021/02/19	4	140.63	0	0.00	141.50	4	2,642	0.15%
2021/02/18	1	135.00	3	140.00	139.00	-2	2,664	-0.08%
2021/02/17	13	134.88	3	135.17	134.50	10	2,651	0.38%
2021/02/05	11	132.95	0	0.00	133.50	11	2,625	0.42%
2021/02/04	4	132.38	0	0.00	133.00	4	2,630	0.15%
2021/02/02	3	133.50	0	0.00	133.50	3	2,696	0.11%
2021/01/29	36	136.75	0	0.00	134.00	36	2,803	1.28%
2021/01/28	12	137.00	0	0.00	138.00	12	2,814	0.43%
2021/01/26	14	139.00	0	0.00	140.00	14	2,859	0.49%
2021/01/22	12	138.13	0	0.00	140.00	12	2,847	0.42%
2021/01/20	0	137.00	0	0.00	138.00	0	2,821	0.00%
2021/01/19	4	141.24	1	143.00	138.50	3	2,802	0.11%
2021/01/18	43	143.95	3	144.83	143.50	40	2,833	1.41%
2021/01/15	0	0.00	41	147.45	147.00	-41	2,864	-1.43%
2021/01/14	0	0.00	20	144.00	143.00	-20	2,805	-0.71%
2021/01/13	10	141.50	1	143.00	141.50	9	2,826	0.32%
2021/01/11	2	141.75	2	142.75	144.00	0	2,969	0.00%
2021/01/08	3	140.67	2	141.50	142.00	1	2,963	0.03%
2021/01/07	8	142.81	0	0.00	142.50	8	2,958	0.27%
2021/01/06	3	145.66	0	0.00	145.50	3	2,945	0.10%
2021/01/05	0	0.00	17	146.03	145.50	-17	2,884	-0.59%
2021/01/04	0	0.00	2	139.25	140.00	-2	2,817	-0.07%
2020/12/31	7	137.07	1	140.00	138.00	6	2,815	0.21%
2020/12/30	6	138.00	0	0.00	139.00	6	2,825	0.21%
2020/12/29	66	141.42	0	0.00	138.00	66	2,857	2.31%
2020/12/28	10	140.00	0	0.00	141.50	10	2,835	0.35%
2020/12/25	2	141.50	0	0.00	141.00	2	2,845	0.07%
2020/12/24	9	142.72	37	144.88	141.50	-28	2,890	-0.97%
2020/12/23	16	144.06	52	145.98	143.50	-36	2,876	-1.25%
2020/12/22	1	139.50	2	139.25	136.50	-1	2,730	-0.04%
2020/12/21	6	138.83	1	141.50	136.00	5	2,736	0.18%
2020/12/18	3	137.00	2	138.25	137.00	1	2,669	0.04%
2020/12/17	2	135.00	3	135.67	135.50	-1	2,671	-0.04%
2020/12/16	1	131.50	0	0.00	131.50	1	2,660	0.04%
2020/12/15	3	129.50	1	130.00	129.00	2	2,674	0.07%
2020/12/14	1	130.00	2	130.75	130.50	-1	2,676	-0.04%
2020/12/11	2	132.00	2	133.00	131.50	0	2,694	0.00%
2020/12/10	17	134.68	0	0.00	134.50	17	2,709	0.63%
2020/12/09	0	0.00	3	137.33	137.50	-3	2,733	-0.11%
2020/12/08	3	132.83	3	133.33	135.00	0	2,760	0.00%
2020/12/04	2	133.25	0	0.00	133.50	2	3,041	0.07%
2020/12/03	18	133.17	0	0.00	136.50	18	3,169	0.57%
2020/12/02	27	135.54	0	0.00	135.00	27	3,182	0.85%
2020/11/30	1	137.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	1	139.00	0	0.00	138.50	1	3,170	0.03%
2020/11/25	1	140.50	2	140.50	139.00	-1	3,172	-0.03%
2020/11/24	0	0.00	1	140.00	139.50	-1	3,161	-0.03%
2020/11/23	1	140.50	1	140.50	139.50	0	3,169	0.00%
2020/11/20	1	139.50	0	0.00	139.50	1	3,162	0.03%
2020/11/18	9	143.56	10	144.35	142.00	-1	3,156	-0.03%
2020/11/17	3	138.33	7	139.00	138.50	-4	3,076	-0.13%
2020/11/16	0	0.00	3	137.00	137.50	-3	3,072	-0.10%
2020/11/13	2	133.50	2	133.50	133.50	0	3,045	0.00%
2020/11/12	0	0.00	2	134.00	133.50	-2	3,072	-0.07%
2020/11/11	1	134.50	2	135.25	134.00	-1	3,082	-0.03%
2020/11/10	2	131.25	2	131.50	131.00	0	3,024	0.00%
2020/11/09	6	131.58	8	131.69	131.00	-2	3,067	-0.07%
2020/11/06	5	132.60	3	132.17	131.00	2	3,081	0.06%
2020/11/05	3	131.50	3.1	131.32	131.50	-0.1	3,097	0.00%
2020/11/04	3	130.50	6	129.42	131.00	-3	3,101	-0.10%
2020/11/03	3	126.50	3	126.17	126.50	0	3,086	0.00%
2020/10/30	4	122.50	4	120.00	120.00	0	3,257	0.00%
2020/10/29	2	123.00	0	0.00	125.00	2	3,323	0.06%
2020/10/28	1	124.50	0	0.00	124.50	1	3,389	0.03%
2020/10/26	5	128.60	2	130.00	127.50	3	3,549	0.08%
2020/10/23	0	0.00	2	133.75	134.00	-2	3,653	-0.05%
2020/10/22	6	129.50	6	130.83	130.00	0	3,695	0.00%
2020/10/21	8	129.75	10	130.60	130.50	-2	3,716	-0.05%
2020/10/20	5	130.10	5	128.20	130.50	0	3,724	0.00%
2020/10/19	7	131.21	13	129.62	127.50	-6	3,727	-0.16%
2020/10/16	1.1	121.09	3	122.50	122.00	-1.9	3,661	-0.05%
2020/10/14	9	121.33	4	121.13	120.50	5	3,781	0.13%
2020/10/13	2	122.50	2	124.00	123.00	0	3,795	0.00%
2020/10/12	5	123.50	4	124.13	122.50	1	3,851	0.03%
2020/10/08	1	125.00	1	125.50	125.00	0	3,901	0.00%
2020/10/07	0	0.00	5	127.00	126.00	-5	3,946	-0.13%
2020/10/06	0	0.00	1	128.50	129.00	-1	3,953	-0.03%
2020/09/30	0	0.00	1	123.00	123.00	-1	4,097	-0.02%
2020/09/29	0	0.00	1	122.50	122.00	-1	4,146	-0.02%
2020/09/28	10	116.75	7	116.00	116.00	3	4,204	0.07%
2020/09/25	0	0.00	1	117.50	116.50	-1	4,311	-0.02%
2020/09/24	5	123.60	6	122.50	122.50	-1	4,343	-0.02%
2020/09/23	4	129.00	2	129.50	129.00	2	4,337	0.05%
2020/09/22	3	129.17	4	131.00	129.50	-1	4,357	-0.02%
2020/09/21	2	133.75	1	133.00	128.50	1	4,339	0.02%
2020/09/18	2	132.50	2	133.00	133.50	0	4,379	0.00%
2020/09/17	1	131.00	1	133.00	133.00	0	4,402	0.00%
2020/09/16	1	132.50	1	132.50	132.00	0	4,427	0.00%
2020/09/15	2	132.00	4	132.13	131.50	-2	4,486	-0.04%
2020/09/14	1	132.00	0	0.00	131.50	1	4,498	0.02%
2020/09/11	0	0.00	2	132.00	131.50	-2	4,504	-0.04%
2020/09/10	10	132.35	12	131.88	132.50	-2	4,523	-0.04%
2020/09/09	11	128.50	6	129.75	130.00	5	4,553	0.11%
2020/09/08	1	127.50	9	125.94	128.50	-8	4,413	-0.18%
2020/09/07	2	117.50	3	116.67	117.00	-1	4,300	-0.02%
2020/09/04	5	118.70	5	118.90	120.00	0	4,318	0.00%
2020/09/03	2	119.50	2	120.00	119.00	0	4,364	0.00%
2020/09/02	3	120.33	2	119.50	119.50	1	4,390	0.02%
2020/09/01	1	119.50	1	118.00	120.00	0	4,437	0.00%
2020/08/31	0	0.00	1	120.50	119.50	-1	4,476	-0.02%
2020/08/28	2	116.75	22	116.09	117.50	-20	4,561	-0.44%
2020/08/27	1	118.00	3	117.83	118.00	-2	4,678	-0.04%
2020/08/25	1	120.00	3	119.33	119.00	-2	4,736	-0.04%
2020/08/24	5	120.80	1	119.00	119.50	4	4,755	0.08%
2020/08/20	6	114.67	10	116.15	114.00	-4	4,761	-0.08%
2020/08/19	4	123.25	2	121.50	121.50	2	4,754	0.04%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/14	4	126.38	2	127.00	127.00	2	4,840	0.04%
2020/08/13	7	126.29	1	128.00	125.50	6	4,858	0.12%
2020/08/12	5	124.50	4	125.38	124.00	1	4,900	0.02%
2020/08/11	4	127.75	0	0.00	126.50	4	5,087	0.08%
2020/08/06	8	131.19	2	130.25	130.50	6	5,121	0.12%
2020/08/05	1	134.00	10	133.40	134.00	-9	5,089	-0.18%
2020/08/04	9	129.28	4	130.00	130.00	5	5,176	0.10%
2020/08/03	1	131.00	0	0.00	130.50	1	5,392	0.02%
2020/07/31	5	132.40	5	133.50	134.00	0	5,403	0.00%
2020/07/30	14	132.68	3	132.50	132.00	11	5,417	0.20%
2020/07/29	3	133.67	0	0.00	133.50	3	5,432	0.06%
2020/07/28	5	140.90	0	0.00	137.50	5	5,308	0.09%
2020/07/27	0	0.00	1	148.00	146.50	-1	5,270	-0.02%
2020/07/23	0	0.00	2	149.25	150.50	-2	5,362	-0.04%
2020/07/21	1	148.50	1	151.50	148.50	0	5,346	0.00%
2020/07/20	1	147.50	2	147.25	147.50	-1	5,323	-0.02%
2020/07/16	1	146.00	1	149.50	146.00	0	5,391	0.00%
2020/07/15	3	147.67	3	148.50	147.00	0	5,383	0.00%
2020/07/14	2	144.75	4	145.13	144.50	-2	5,430	-0.04%
2020/07/13	5	144.00	5	142.00	144.00	0	5,487	0.00%
2020/07/10	8	143.06	5	144.50	142.00	3	5,528	0.05%
2020/07/09	7	148.36	7	148.00	148.00	0	5,553	0.00%
2020/07/08	11	151.95	5	153.60	151.00	6	5,521	0.11%
2020/07/07	13	152.00	4	153.38	151.00	9	5,512	0.16%
2020/07/06	16	151.16	2.6	151.87	150.50	13.4	5,466	0.25%
2020/07/03	23	150.48	2	150.00	150.50	21	5,418	0.39%
2020/07/02	7	150.00	5	149.80	150.00	2	5,556	0.04%
2020/07/01	2	148.50	2	149.00	148.00	0	5,622	0.00%
2020/06/30	1	147.00	1	146.50	147.50	0	5,631	0.00%
2020/06/29	3	147.17	1	149.50	146.50	2	5,663	0.04%
2020/06/24	1	145.50	1	147.00	145.00	0	5,647	0.00%
2020/06/23	3	148.83	12	149.00	148.00	-9	5,714	-0.16%
2020/06/22	11	150.18	4	150.63	150.00	7	5,751	0.12%
2020/06/19	1	147.00	1	149.50	147.00	0	5,805	0.00%
2020/06/18	8	148.69	5	149.50	149.00	3	5,891	0.05%
2020/06/17	22	148.20	11	147.59	148.00	11	5,926	0.19%
2020/06/16	0	0.00	4	151.00	151.00	-4	6,069	-0.07%
2020/06/12	2	141.00	6	138.92	144.00	-4	6,328	-0.06%
2020/06/11	2	143.50	3	144.50	142.50	-1	6,411	-0.02%
2020/06/10	1	144.00	0	0.00	144.50	1	6,477	0.02%
2020/06/09	3	144.33	3	143.83	142.50	0	6,492	0.00%
2020/06/08	3	145.67	3	144.83	145.00	0	6,568	0.00%
2020/06/05	3	144.33	8	144.63	144.50	-5	6,579	-0.08%
2020/06/04	4	143.50	6	143.58	146.50	-2	6,633	-0.03%
2020/06/03	2	141.25	3	141.17	141.50	-1	6,616	-0.02%
2020/06/02	8	137.94	9	137.44	135.50	-1	6,577	-0.02%
2020/06/01	2	138.25	3	138.67	138.00	-1	6,613	-0.02%
2020/05/29	2	135.75	3	136.17	135.00	-1	6,664	-0.02%
2020/05/28	1	135.50	7	135.29	135.00	-6	6,759	-0.09%
2020/05/27	1	133.00	2	132.50	132.50	-1	6,852	-0.01%
2020/05/26	4	131.88	2	133.75	131.50	2	6,932	0.03%
2020/05/25	6	131.83	3	131.50	132.50	3	7,065	0.04%
2020/05/22	5	133.10	6	132.08	131.00	-1	7,216	-0.01%
2020/05/21	9	134.72	14	134.71	134.50	-5	7,337	-0.07%
2020/05/20	3	129.83	4	129.50	128.50	-1	7,271	-0.01%
2020/05/19	15	129.17	10	129.65	130.50	5	7,310	0.07%
2020/05/18	21	129.38	3	128.50	128.00	18	7,284	0.25%
2020/05/15	2	142.25	1	142.00	142.00	1	7,069	0.01%
2020/05/14	3	145.67	3	146.00	141.00	0	7,050	0.00%
2020/05/13	2	147.25	6	146.83	147.50	-4	7,049	-0.06%
2020/05/12	7	147.57	1	148.50	146.50	6	7,087	0.08%
2020/05/11	5	154.00	1	152.00	152.00	4	7,188	0.06%
2020/05/08	9	149.11	12	148.50	152.50	-3	7,099	-0.04%
2020/05/07	3	140.83	4	140.75	141.00	-1	6,831	-0.01%
2020/05/06	3	140.67	5	138.80	137.50	-2	6,803	-0.03%
2020/05/05	1	139.50	1	141.00	141.50	0	6,801	0.00%
2020/05/04	2	140.75	0	0.00	140.00	2	6,725	0.03%
2020/04/30	4	145.13	3	144.00	145.00	1	6,772	0.01%
2020/04/29	4	145.50	6	144.92	144.50	-2	6,847	-0.03%
2020/04/28	4	141.88	4	144.38	145.00	0	6,942	0.00%
2020/04/27	4	137.88	6	138.92	140.00	-2	6,929	-0.03%
2020/04/24	2	139.00	1	138.00	138.00	1	6,986	0.01%
2020/04/23	6	137.42	6	139.00	140.00	0	7,137	0.00%
2020/04/22	2	136.00	0	0.00	136.00	2	7,121	0.03%
2020/04/21	2	142.00	1	140.50	136.50	1	7,117	0.01%
2020/04/20	5	142.40	3	142.67	143.00	2	7,216	0.03%
2020/04/17	3	149.17	1	150.00	143.00	2	7,316	0.03%
2020/04/16	1	147.00	3	150.00	147.50	-2	7,280	-0.03%
2020/04/15	2	146.00	3	145.67	146.50	-1	7,330	-0.01%
2020/04/14	3	145.00	11	145.86	144.00	-8	7,357	-0.11%
2020/04/13	1	141.00	13	142.38	141.00	-12	7,328	-0.16%
2020/04/10	8	138.81	6	139.83	141.00	2	7,307	0.03%
2020/04/09	2	141.75	2	140.00	138.50	0	7,446	0.00%
2020/04/08	3	142.83	17	141.91	142.00	-14	7,566	-0.19%
2020/04/07	20	146.23	14.2	145.50	143.00	5.8	7,541	0.08%
2020/04/06	3	145.00	4	137.50	146.00	-1	7,369	-0.01%
2020/04/01	3	132.67	2	132.75	134.00	1	7,321	0.01%
2020/03/30	1	131.00	0	0.00	132.50	1	7,407	0.01%
2020/03/27	2	133.00	7	132.00	130.00	-5	7,381	-0.07%
2020/03/26	3	128.33	4	127.63	130.00	-1	7,335	-0.01%
2020/03/25	7	126.43	9	126.83	127.00	-2	7,342	-0.03%
2020/03/24	8	120.44	8	118.88	118.00	0	7,276	0.00%
2020/03/23	6	117.67	4	116.38	115.50	2	7,236	0.03%
2020/03/20	1	127.00	4	126.25	124.00	-3	7,351	-0.04%
2020/03/19	14	114.04	11	118.18	119.50	3	7,196	0.04%
2020/03/18	8	117.38	8	117.81	118.00	0	7,068	0.00%
2020/03/17	14	113.93	7	112.14	110.00	7	6,963	0.10%
2020/03/16	4	123.25	3	125.83	118.00	1	6,854	0.01%
2020/03/13	0	0.00	2	120.00	130.00	-2	6,737	-0.03%
2020/03/12	4	135.25	1	143.00	133.00	3	6,681	0.04%
2020/03/11	1	150.50	2	152.00	147.50	-1	6,607	-0.02%
2020/03/10	8	147.94	3	149.33	152.00	5	6,578	0.08%
2020/03/09	8	149.81	7	148.43	145.50	1	6,511	0.02%
2020/03/06	2	154.50	6	154.67	153.50	-4	6,463	-0.06%
2020/03/05	2	153.75	6	154.00	152.00	-4	6,433	-0.06%
2020/03/04	3	151.00	4	149.63	151.00	-1	6,372	-0.02%
2020/03/03	7	150.07	3	151.83	148.50	4	6,305	0.06%
2020/03/02	26	144.87	12	146.38	151.00	14	6,222	0.23%
2020/02/27	13	151.92	12	143.13	143.50	1	6,176	0.02%
2020/02/26	7	151.36	25	150.84	152.00	-18	6,077	-0.30%
2020/02/25	7	146.93	7	147.64	148.00	0	5,985	0.00%
2020/02/24	12	143.00	28	139.52	145.00	-16	5,861	-0.27%
2020/02/21	0	0.00	1	138.00	138.00	-1	5,750	-0.02%
2020/02/19	1	135.50	0	0.00	135.50	1	5,696	0.02%
2020/02/18	1	137.00	1	142.00	138.00	0	5,635	0.00%
2020/02/14	1	142.00	2	140.75	141.50	-1	5,680	-0.02%
2020/02/13	1	142.00	8	140.25	139.00	-7	5,657	-0.12%
2020/02/12	4	139.63	25	140.30	140.00	-21	5,608	-0.37%
2020/02/11	0	0.00	6	130.33	132.00	-6	5,529	-0.11%
2020/02/10	4	125.13	0	0.00	125.50	4	5,682	0.07%
2020/02/07	8	129.06	0	0.00	127.50	8	5,784	0.14%
2020/02/06	7	131.43	2	133.00	132.00	5	5,757	0.09%
2020/02/05	2	129.00	4	128.25	128.00	-2	5,676	-0.04%
2020/02/04	3	129.83	1	130.00	129.00	2	5,692	0.04%
2020/02/03	5	124.90	1	129.50	129.00	4	5,809	0.07%
2020/01/31	0	0.00	1	135.00	133.00	-1	5,811	-0.02%
2020/01/30	4	133.25	0	0.00	132.50	4	5,736	0.07%
2020/01/20	2	143.75	0	0.00	147.00	2	5,686	0.04%
2020/01/17	1	139.00	5	141.60	144.50	-4	5,639	-0.07%
2020/01/15	0	0.00	4	138.38	137.50	-4	5,548	-0.07%
2020/01/14	1	137.00	9	138.11	139.50	-8	5,590	-0.14%
2020/01/13	4	136.50	13	135.31	137.00	-9	5,481	-0.16%
2020/01/10	2	132.25	0	0.00	131.00	2	5,471	0.04%
2020/01/09	0	0.00	6	133.42	132.00	-6	5,551	-0.11%
2020/01/08	2	128.25	0	0.00	126.00	2	5,603	0.04%
2020/01/07	2	132.50	13	130.35	131.50	-11	5,557	-0.20%
2020/01/06	6	129.67	10	130.05	130.00	-4	5,583	-0.07%
2020/01/03	10	131.05	5	134.00	130.00	5	5,614	0.09%
2020/01/02	12	131.88	18	133.39	136.50	-6	5,442	-0.11%
2019/12/31	8	129.50	8	130.13	127.50	0	5,306	0.00%
2019/12/30	3	129.33	0	0.00	129.50	3	5,284	0.06%
2019/12/27	15	130.27	14	129.43	129.00	1	5,364	0.02%
2019/12/26	4	131.75	5	130.90	130.50	-1	5,338	-0.02%
2019/12/25	8	129.94	3	129.83	130.00	5	5,341	0.09%
2019/12/23	6	126.00	0	0.00	125.00	6	5,329	0.11%
2019/12/20	1	129.50	1	128.00	129.50	0	5,323	0.00%
2019/12/19	2	127.75	3	128.00	127.00	-1	5,283	-0.02%
2019/12/18	5	131.10	1	129.00	129.00	4	5,222	0.08%
2019/12/17	15	129.93	5	130.70	133.00	10	5,203	0.19%
2019/12/16	5	130.50	5	130.70	129.00	0	5,080	0.00%
2019/12/13	4	132.00	7	134.00	130.00	-3	5,063	-0.06%
2019/12/12	8	134.31	2	133.00	133.50	6	4,965	0.12%
2019/12/11	2	139.75	0	0.00	138.00	2	4,935	0.04%
2019/12/09	0	0.00	1	141.00	141.50	-1	5,249	-0.02%
2019/12/06	1	142.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	12	143.46	4	143.13	144.00	8	5,314	0.15%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/03	1	141.00	1	141.50	141.50	0	5,452	0.00%
2019/12/02	2	136.00	3	135.50	139.00	-1	5,440	-0.02%
2019/11/29	1	142.00	0	0.00	139.50	1	5,422	0.02%
2019/11/28	1	141.50	0	0.00	141.00	1	5,434	0.02%
2019/11/27	2	143.50	0	0.00	144.00	2	5,473	0.04%
2019/11/26	3	141.50	9	141.17	143.00	-6	5,459	-0.11%
2019/11/25	0	0.00	6	138.00	135.50	-6	5,382	-0.11%
2019/11/22	0	0.00	1	137.50	137.00	-1	5,404	-0.02%
2019/11/21	6	133.17	1	133.50	135.50	5	5,348	0.09%
2019/11/20	6	132.58	2	135.50	133.50	4	5,330	0.08%
2019/11/19	6	137.50	0	0.00	137.50	6	5,354	0.11%
2019/11/18	1	140.00	0	0.00	139.00	1	5,367	0.02%
2019/11/15	1	139.00	1	140.00	140.50	0	5,416	0.00%
2019/11/14	16	140.66	6	142.08	138.00	10	5,449	0.18%
2019/11/13	1	144.00	8	144.19	144.00	-7	5,480	-0.13%
2019/11/12	1	139.00	1	141.00	140.50	0	5,470	0.00%
2019/11/11	2	139.00	0	0.00	137.50	2	5,554	0.04%
2019/11/08	7	140.86	5	139.10	140.00	2	5,572	0.04%
2019/11/07	6	139.25	3	136.00	139.00	3	5,556	0.05%
2019/11/06	4	148.00	5	149.10	147.00	-1	5,537	-0.02%
2019/11/05	1	154.00	0	0.00	154.00	1	5,632	0.02%
2019/11/04	1	154.50	0	0.00	154.50	1	5,735	0.02%
2019/11/01	22	154.36	19	153.97	154.00	3	5,818	0.05%
2019/10/31	7	159.57	9	163.33	155.00	-2	5,955	-0.03%
2019/10/30	2	157.50	9	159.11	158.00	-7	5,947	-0.12%
2019/10/29	0	0.00	1	159.00	160.50	-1	6,036	-0.02%
2019/10/28	1	153.50	3	155.00	157.50	-2	6,014	-0.03%
2019/10/25	6	156.08	0	0.00	156.00	6	6,001	0.10%
2019/10/23	3	157.17	1	156.00	157.00	2	5,990	0.03%
2019/10/22	2	159.00	3	160.17	159.00	-1	5,972	-0.02%
2019/10/21	7	158.07	0	0.00	155.50	7	6,058	0.12%
2019/10/18	25	156.70	28	154.21	157.00	-3	6,151	-0.05%
2019/10/17	5	150.60	5	152.40	154.50	0	6,129	0.00%
2019/10/16	5	146.90	0	0.00	147.50	5	6,024	0.08%
2019/10/15	0	0.00	1	159.50	156.50	-1	5,862	-0.02%
2019/10/14	10	155.50	12	157.50	158.00	-2	5,964	-0.03%
2019/10/09	4	150.50	3	150.33	150.00	1	5,878	0.02%
2019/10/08	6	150.42	0	0.00	150.00	6	5,816	0.10%
2019/10/07	0	0.00	1	155.00	154.50	-1	5,838	-0.02%
2019/10/04	0	0.00	2	154.25	151.50	-2	5,834	-0.03%
2019/10/03	11	151.64	0	0.00	153.00	11	5,844	0.19%
2019/09/27	1	150.50	5	154.50	151.00	-4	5,657	-0.07%
2019/09/26	3	156.50	0	0.00	155.00	3	5,743	0.05%
2019/09/25	5	157.50	3	157.00	157.00	2	5,774	0.03%
2019/09/23	1	161.00	5	162.00	162.00	-4	6,030	-0.07%
2019/09/19	2	158.75	0	0.00	162.50	2	6,234	0.03%
2019/09/18	1	163.50	3	163.00	163.50	-2	6,207	-0.03%
2019/09/17	2	163.50	3	162.67	163.00	-1	6,191	-0.02%
2019/09/16	7	162.07	0	0.00	162.00	7	6,208	0.11%
2019/09/12	6	164.83	19	165.55	167.00	-13	6,221	-0.21%
2019/09/11	5	155.20	5	156.40	155.50	0	6,115	0.00%
2019/09/09	5	149.60	4	147.38	148.50	1	6,024	0.02%
2019/09/06	0	0.00	5	152.00	152.00	-5	6,016	-0.08%
2019/09/05	12	149.42	7	151.07	149.50	5	6,035	0.08%
2019/09/04	0	0.00	2	146.50	146.50	-2	6,003	-0.03%
2019/09/03	3	143.33	1	145.50	141.50	2	6,258	0.03%
2019/09/02	0	0.00	6	140.42	142.50	-6	6,345	-0.09%
2019/08/30	1	142.50	1	138.00	137.00	0	6,354	0.00%
2019/08/28	2	136.00	1	138.50	136.50	1	6,477	0.02%
2019/08/27	2	138.75	3	140.17	139.00	-1	6,511	-0.02%
2019/08/26	0	0.00	6	138.08	141.00	-6	6,534	-0.09%
2019/08/23	3	142.67	4	143.38	140.00	-1	6,560	-0.02%
2019/08/22	10	146.75	1	145.50	143.50	9	6,542	0.14%
2019/08/21	0	0.00	3	144.83	146.00	-3	6,519	-0.05%
2019/08/20	5	142.70	4	145.50	143.00	1	6,657	0.02%
2019/08/19	0	0.00	2	144.00	141.50	-2	6,668	-0.03%
2019/08/16	3	139.50	0	0.00	139.50	3	6,761	0.04%
2019/08/15	1	137.00	11	140.00	142.00	-10	6,802	-0.15%
2019/08/14	3	142.00	4	143.50	140.00	-1	6,830	-0.01%
2019/08/13	7	139.07	3	138.83	137.00	4	6,905	0.06%
2019/08/12	1	142.50	2	138.00	137.00	-1	7,028	-0.01%
2019/08/08	2	135.25	1	137.00	140.00	1	6,999	0.01%
2019/08/07	12	135.75	2	138.75	132.00	10	6,911	0.14%
2019/08/06	3	127.00	3	128.83	129.00	0	6,759	0.00%
2019/08/05	1	130.50	1	130.50	128.00	0	6,721	0.00%
2019/08/02	5	127.60	3	130.33	128.00	2	6,697	0.03%
2019/08/01	8	136.94	0	0.00	137.50	8	6,555	0.12%
2019/07/31	5	132.00	9	136.50	137.50	-4	6,395	-0.06%
2019/07/30	0	0.00	2	126.00	125.00	-2	6,240	-0.03%
2019/07/29	1	129.00	1	129.00	129.00	0	6,282	0.00%
2019/07/26	1	127.50	8	128.06	128.50	-7	6,401	-0.11%
2019/07/25	2	126.50	1	128.50	127.00	1	6,397	0.02%
2019/07/24	1	125.50	0	0.00	125.50	1	6,350	0.02%
2019/07/23	2	132.25	6	131.08	126.00	-4	6,387	-0.06%
2019/07/22	0	0.00	3	121.17	129.50	-3	6,256	-0.05%
2019/07/19	1	120.50	1	118.00	118.00	0	6,133	0.00%
2019/07/17	1	115.50	0	0.00	115.00	1	6,113	0.02%
2019/07/16	16	117.47	8	116.06	115.00	8	6,170	0.13%
2019/07/11	1	116.00	1	115.00	114.00	0	6,344	0.00%
2019/07/10	1	113.50	0	0.00	112.00	1	6,461	0.02%
2019/07/08	0	0.00	1	115.01	115.50	-1	6,493	-0.02%
2019/07/04	1	119.00	4	118.13	119.00	-3	6,540	-0.05%
2019/07/03	2	117.00	7	120.07	117.50	-5	6,525	-0.08%
2019/07/02	5	118.50	3	118.50	118.50	2	6,440	0.03%
2019/07/01	4	116.75	2	114.25	118.00	2	6,417	0.03%
2019/06/28	3	110.00	2	109.50	109.00	1	6,305	0.02%
2019/06/27	6	109.08	10	111.55	112.00	-4	6,171	-0.06%
2019/06/25	1	100.50	1	105.00	104.00	0	6,050	0.00%
2019/06/21	1	101.00	0	0.00	102.00	1	6,081	0.02%
2019/06/20	0	0.00	2	104.50	104.50	-2	6,077	-0.03%
2019/06/19	0	0.00	5	102.30	103.00	-5	6,048	-0.08%
2019/06/18	2	99.90	1	99.40	98.70	1	6,026	0.02%
2019/06/17	1	101.00	1	100.50	98.90	0	6,073	0.00%
2019/06/14	0	0.00	1	99.00	99.80	-1	6,054	-0.02%
2019/06/13	3	101.00	1	99.50	99.40	2	6,074	0.03%
2019/06/12	7	100.71	1	99.90	99.90	6	6,206	0.10%
2019/06/11	1	98.40	4	98.60	100.00	-3	6,389	-0.05%
2019/06/10	3	92.70	5	93.04	94.60	-2	6,229	-0.03%
2019/06/06	3	86.73	0	0.00	86.00	3	6,184	0.05%
2019/06/05	4	90.83	2	88.35	88.30	2	6,198	0.03%
2019/06/04	2	90.20	10	90.00	91.60	-8	6,100	-0.13%
2019/06/03	1	89.20	1	89.60	88.30	0	6,072	0.00%
2019/05/31	2	88.85	2	87.20	86.90	0	6,045	0.00%
2019/05/30	2	85.65	2	85.95	87.00	0	5,989	0.00%
2019/05/29	1	83.50	0	0.00	84.00	1	5,936	0.02%
2019/05/28	1	85.40	3	84.27	84.60	-2	5,951	-0.03%
2019/05/27	1	81.50	5	85.08	82.80	-4	5,916	-0.07%
2019/05/24	1	88.50	0	0.00	88.10	1	5,781	0.02%
2019/05/23	8	89.11	3	85.50	90.50	5	5,741	0.09%
2019/05/22	3	94.73	4	94.40	93.00	-1	5,668	-0.02%
2019/05/21	2	90.30	1	90.50	90.50	1	5,621	0.02%
2019/05/20	10	89.02	1	90.20	89.60	9	5,628	0.16%
2019/05/17	7	99.67	24	93.17	91.80	-17	5,596	-0.30%
2019/05/16	2	106.25	5	104.60	102.00	-3	5,524	-0.05%
2019/05/15	6	110.00	3	111.00	108.50	3	5,498	0.05%
2019/05/14	5	98.50	2	104.50	104.50	3	5,448	0.06%
2019/05/13	3	101.50	4	103.38	100.50	-1	5,444	-0.02%
2019/05/10	0	0.00	9	104.33	106.50	-9	5,499	-0.16%
2019/05/09	4	105.63	2	104.00	104.00	2	5,628	0.04%
2019/05/08	5	106.70	8	107.56	109.00	-3	5,619	-0.05%
2019/05/07	0	0.00	1	110.00	107.50	-1	5,629	-0.02%
2019/05/06	3	107.67	0	0.00	105.50	3	5,579	0.05%
2019/05/03	0	0.00	12	107.50	112.00	-12	5,487	-0.22%
2019/05/02	2	102.50	0	0.00	103.00	2	5,371	0.04%
2019/04/30	0	0.00	5	99.30	101.50	-5	5,429	-0.09%
2019/04/29	4	96.63	10	98.24	98.70	-6	5,496	-0.11%
2019/04/24	0	0.00	4	100.25	102.00	-4	5,741	-0.07%
2019/04/23	3	103.00	0	0.00	104.50	3	5,721	0.05%
2019/04/22	3	100.00	6	101.83	104.00	-3	5,674	-0.05%
2019/04/19	2	102.50	10	100.68	102.00	-8	5,605	-0.14%
2019/04/18	5	100.00	0	0.00	100.00	5	5,493	0.09%
2019/04/17	4	99.78	1	98.10	98.10	3	5,448	0.06%
2019/04/16	0	0.00	8.2	96.45	98.10	-8.2	5,368	-0.15%
2019/04/15	7	92.10	14	91.58	92.00	-7	5,296	-0.13%
2019/04/12	3	86.40	3	87.00	87.30	0	5,209	0.00%
2019/04/11	1	87.30	0	0.00	86.50	1	5,225	0.02%
2019/04/10	5	87.34	4	87.78	87.90	1	5,296	0.02%
2019/04/09	0	0.00	7	89.16	87.70	-7	5,283	-0.13%
2019/04/08	4	88.58	0	0.00	88.20	4	5,288	0.08%
2019/04/03	2	89.80	11	89.96	90.80	-9	5,248	-0.17%
2019/04/02	2	88.85	11	88.71	88.20	-9	5,217	-0.17%
2019/04/01	3	87.53	0	0.00	87.40	3	5,177	0.06%
2019/03/29	9	89.24	20	88.06	88.80	-11	5,144	-0.21%
2019/03/28	5	84.40	40	85.14	84.90	-35	5,029	-0.70%
2019/03/27	0	0.00	7	85.21	85.10	-7	5,061	-0.14%
2019/03/26	6	84.50	4	84.75	83.50	2	5,049	0.04%
2019/03/25	2	84.20	1	82.90	85.00	1	5,080	0.02%
2019/03/22	7	84.90	2	85.80	84.60	5	5,091	0.10%
2019/03/21	3	83.00	3.4	84.47	85.50	-0.4	5,059	-0.01%
2019/03/20	11	82.34	2	81.90	82.40	9	5,035	0.18%
2019/03/19	1	79.70	7	81.00	80.90	-6	5,063	-0.12%
2019/03/18	3	80.30	3	80.90	81.30	0	5,161	0.00%
2019/03/15	8	80.00	8	79.95	80.50	0	5,150	0.00%
2019/03/14	21	77.95	29	77.96	77.80	-8	4,998	-0.16%
2019/03/13	3	72.33	16	72.63	72.70	-13	4,833	-0.27%
2019/03/12	1	70.30	5	70.12	70.80	-4	4,830	-0.08%
2019/03/11	1	68.40	5	69.02	69.20	-4	5,033	-0.08%
2019/03/08	1	66.00	1	68.00	67.00	0	4,985	0.00%
2019/03/07	3	67.00	0	0.00	66.50	3	4,989	0.06%
2019/03/06	4	66.95	0	0.00	67.20	4	5,068	0.08%
2019/03/04	7	68.90	2	68.50	68.60	5	5,252	0.10%
2019/02/27	6	67.77	5	68.10	68.30	1	5,301	0.02%
2019/02/26	5	69.32	0	0.00	69.10	5	5,292	0.09%
2019/02/25	0	0.00	2	70.10	70.10	-2	5,336	-0.04%
2019/02/22	4	69.00	0	0.00	68.80	4	5,313	0.08%
2019/02/21	5	70.48	5	70.92	69.90	0	5,302	0.00%
2019/02/20	5	69.90	5	69.86	69.40	0	5,246	0.00%
2019/02/19	6	70.48	2	70.75	70.60	4	5,206	0.08%
2019/02/18	9	69.40	5	69.46	69.60	4	5,144	0.08%
2019/02/15	1	66.70	8	66.20	66.80	-7	5,016	-0.14%
2019/02/14	11	64.53	19	64.77	65.20	-8	4,913	-0.16%
2019/02/13	2	65.30	8	64.86	64.20	-6	4,874	-0.12%
2019/02/12	3	65.03	0	0.00	65.00	3	4,821	0.06%
2019/02/11	2	65.25	10	64.41	65.50	-8	4,776	-0.17%
2019/01/30	15	60.29	17	60.16	61.00	-2	4,652	-0.04%
2019/01/29	2	58.15	2	58.30	58.20	0	4,489	0.00%
2019/01/28	13	58.12	2	58.55	58.10	11	4,577	0.24%
2019/01/25	1	57.20	1	57.50	57.50	0	4,689	0.00%
2019/01/24	1	57.00	0	0.00	57.10	1	4,746	0.02%
2019/01/22	6	58.68	1	59.00	57.60	5	4,736	0.11%
2019/01/21	6	58.37	1	59.10	58.90	5	4,698	0.11%
2019/01/18	6	57.93	5	58.56	57.30	1	4,629	0.02%
2019/01/17	10	58.12	9	57.32	56.80	1	4,596	0.02%
2019/01/16	10	57.88	21	58.60	59.20	-11	4,485	-0.25%
2019/01/15	5	54.90	2	54.40	54.30	3	4,288	0.07%
2019/01/14	3	53.43	0	0.00	52.40	3	4,244	0.07%
2019/01/09	0	0.00	1	53.70	53.30	-1	4,311	-0.02%
2019/01/08	1	53.40	0	0.00	53.00	1	4,316	0.02%
2019/01/07	1	53.10	5	52.78	52.50	-4	4,339	-0.09%
2019/01/04	1	50.60	0	0.00	50.90	1	4,312	0.02%
2019/01/03	2	50.60	0	0.00	50.30	2	4,344	0.05%
2019/01/02	1	53.20	2	52.40	51.70	-1	4,356	-0.02%
2018/12/28	2	50.00	1	50.10	50.00	1	4,303	0.02%
2018/12/27	2	49.05	2	49.55	49.25	0	4,318	0.00%
2018/12/24	1	49.55	0	0.00	49.70	1	4,344	0.02%
2018/12/22	0	0.00	231.2	48.17	48.95	-231.2	4,337	-5.33%	大賣/鉅額交易
2018/12/20	1	49.60	0	0.00	49.20	1	4,354	0.02%
2018/12/19	0	0.00	6	49.80	49.80	-6	4,322	-0.14%
2018/12/18	1	50.60	1	50.50	50.40	0	4,274	0.00%
2018/12/17	1	54.00	5	52.90	52.30	-4	4,222	-0.09%
2018/12/14	5	52.60	2	52.55	53.30	3	4,258	0.07%
2018/12/13	2	52.95	5	52.56	52.50	-3	4,236	-0.07%
2018/12/12	6	54.02	1	53.60	53.80	5	4,180	0.12%
2018/12/11	2	52.85	1	51.10	53.20	1	4,060	0.02%
2018/12/10	8	49.33	8	49.88	50.00	0	3,929	0.00%
2018/12/07	2	49.40	4	49.50	49.40	-2	3,888	-0.05%
2018/12/06	3	49.93	4	50.70	48.35	-1	3,858	-0.03%
2018/12/05	1	54.60	4	53.98	53.50	-3	3,781	-0.08%
2018/12/04	5	55.10	2	55.10	55.00	3	3,744	0.08%
2018/12/03	0	0.00	3	52.93	53.40	-3	3,482	-0.09%
2018/11/30	8	47.97	5	48.30	48.60	3	3,466	0.09%
2018/11/29	0	0.00	13	48.30	48.00	-13	3,443	-0.38%
2018/11/28	13	46.69	0	0.00	47.25	13	3,347	0.39%
2018/11/27	9	46.35	17	46.93	47.15	-8	3,276	-0.24%
2018/11/26	5	44.64	0	0.00	45.00	5	3,144	0.16%
2018/11/23	0	0.00	2	42.25	42.25	-2	3,107	-0.06%
2018/11/22	8	44.82	1	43.00	43.15	7	3,086	0.23%
2018/11/21	1	42.65	0	0.00	42.65	1	3,030	0.03%
2018/11/16	1	43.55	0	0.00	43.50	1	3,064	0.03%
2018/11/15	0	0.00	11	43.48	44.30	-11	3,057	-0.36%
2018/11/14	0	0.00	1	44.45	44.35	-1	3,035	-0.03%
2018/11/13	0	0.00	1	45.00	45.40	-1	3,031	-0.03%
2018/11/12	2	45.20	0	0.00	44.95	2	3,031	0.07%
2018/11/08	0	0.00	2	46.65	46.55	-2	3,029	-0.07%
2018/11/07	15	46.25	6	46.83	47.10	9	2,998	0.30%
2018/11/05	1	48.20	3	49.02	47.30	-2	2,955	-0.07%
2018/11/02	3	45.22	2	46.80	46.00	1	2,851	0.04%
2018/11/01	1	41.55	3	42.10	43.20	-2	2,695	-0.07%
2018/10/31	1	38.30	3	39.08	39.60	-2	2,648	-0.08%
2018/10/30	1	37.00	0	0.00	37.30	1	2,699	0.04%
2018/10/25	1	38.20	4	38.23	38.20	-3	2,738	-0.11%
2018/10/23	6	41.03	1	42.00	40.80	5	2,682	0.19%
2018/10/22	1	40.70	0	0.00	40.90	1	2,677	0.04%
2018/10/19	0	0.00	1	39.80	40.40	-1	2,662	-0.04%
2018/10/18	2	42.40	1	42.90	41.85	1	2,626	0.04%
2018/10/15	3	42.10	0	0.00	41.50	3	2,481	0.12%
2018/10/11	1	42.75	0	0.00	42.75	1	2,388	0.04%
2018/10/08	16	49.94	0	0.00	48.90	16	2,290	0.70%
2018/10/05	1	52.00	2	52.20	51.10	-1	2,254	-0.04%
2018/10/04	1	56.20	0	0.00	54.60	1	2,222	0.04%
2018/10/01	0	0.00	1	60.40	60.20	-1	2,296	-0.04%
2018/09/28	3	58.17	1	57.70	59.00	2	2,341	0.09%
2018/09/27	1	59.40	0	0.00	58.90	1	2,493	0.04%
2018/09/20	1	59.50	1	61.90	60.70	0	2,522	0.00%
2018/09/14	1	62.20	0	0.00	62.40	1	2,550	0.04%
2018/09/11	2	59.70	1	60.80	61.00	1	2,608	0.04%
2018/09/10	2	61.00	2	61.30	61.00	0	2,632	0.00%
2018/09/07	2	66.15	1	65.50	65.50	1	2,636	0.04%
2018/09/05	1	67.90	0	0.00	68.00	1	2,653	0.04%
2018/09/04	1	69.10	3	68.67	68.80	-2	2,645	-0.08%
2018/09/03	1	67.20	1	67.20	67.20	0	2,687	0.00%
2018/08/31	1	67.10	3	66.60	66.20	-2	2,738	-0.07%
2018/08/30	3	65.60	0	0.00	67.20	3	2,813	0.11%
2018/08/29	1	67.30	0	0.00	66.50	1	2,930	0.03%
2018/08/28	30	67.30	1	67.30	67.40	29	3,205	0.90%
2018/08/27	1	66.50	0	0.00	67.00	1	3,366	0.03%
2018/08/24	3	65.10	0	0.00	65.80	3	3,402	0.09%
2018/08/23	0	0.00	1	67.40	67.30	-1	3,392	-0.03%
2018/08/20	2	67.15	0	0.00	67.00	2	3,542	0.06%
2018/08/17	0	0.00	1	69.50	69.00	-1	3,516	-0.03%
2018/08/16	1	68.70	0	0.00	68.80	1	3,530	0.03%
2018/08/13	1	68.60	0	0.00	69.50	1	3,550	0.03%
2018/08/09	1	70.00	0	0.00	72.00	1	3,527	0.03%
2018/08/08	1	70.50	0	0.00	70.70	1	3,507	0.03%
2018/08/07	1	70.80	1	70.70	71.00	0	3,490	0.00%
2018/08/06	6	74.75	1	73.00	72.20	5	3,469	0.14%
2018/08/01	1	73.40	1	73.90	74.20	0	3,346	0.00%
2018/07/31	20	71.64	0	0.00	72.00	20	3,331	0.60%
2018/07/27	0	0.00	10	70.90	70.70	-10	3,323	-0.30%
2018/07/16	6	72.32	2	71.20	71.30	4	3,682	0.11%
2018/07/12	10	72.00	3	72.60	72.60	7	3,690	0.19%
2018/07/11	5	74.70	1	74.10	73.90	4	3,701	0.11%
2018/07/10	1	76.30	2	75.80	75.90	-1	3,673	-0.03%
2018/07/09	0	0.00	10	74.00	74.40	-10	3,627	-0.28%
2018/07/05	3	75.87	2	75.45	73.80	1	3,524	0.03%
2018/07/04	0	0.00	1	71.60	72.70	-1	3,340	-0.03%
2018/07/02	10	71.10	0	0.00	71.60	10	3,317	0.30%
2018/06/28	0	0.00	1	71.10	69.90	-1	3,303	-0.03%
2018/06/26	1	68.40	1	68.20	68.60	0	3,320	0.00%
2018/06/20	1	68.50	0	0.00	69.00	1	3,296	0.03%
2018/06/15	3	71.97	19	71.05	70.80	-16	3,321	-0.48%
2018/06/13	10	72.70	0	0.00	72.40	10	3,364	0.30%
2018/06/12	4	72.60	0	0.00	72.00	4	3,403	0.12%
2018/06/11	6	71.40	2	72.50	72.40	4	3,464	0.12%
2018/06/08	2	70.95	0	0.00	71.00	2	3,418	0.06%
2018/06/07	6	72.17	0	0.00	71.70	6	3,482	0.17%
2018/06/06	0	0.00	4	74.15	73.80	-4	3,442	-0.12%
2018/06/05	19	71.74	7	75.04	71.20	12	3,301	0.36%
2018/06/04	4	70.00	5	69.72	70.80	-1	3,032	-0.03%
2018/06/01	1	63.80	46	63.80	64.40	-45	2,888	-1.56%
2018/05/31	0	0.00	5	65.00	64.20	-5	2,881	-0.17%
2018/05/29	2	67.00	2	67.70	67.10	0	2,817	0.00%
2018/05/28	0	0.00	25	65.72	66.00	-25	2,936	-0.85%
2018/05/25	1	63.50	13	62.90	63.30	-12	3,014	-0.40%
2018/05/24	0	0.00	1	62.80	62.50	-1	3,333	-0.03%
2018/05/23	1	63.10	0	0.00	62.80	1	3,364	0.03%
2018/05/22	0	0.00	1	62.60	62.40	-1	3,396	-0.03%
2018/05/21	14	63.37	0	0.00	63.60	14	3,516	0.40%
2018/05/10	10	67.13	0	0.00	66.80	10	3,786	0.26%
2018/05/08	1	66.20	4	65.68	67.30	-3	3,811	-0.08%
2018/05/07	4	65.90	2	66.25	65.00	2	3,801	0.05%
2018/05/04	0	0.00	1	67.20	65.90	-1	3,792	-0.03%
2018/05/03	5	67.70	1	67.90	66.10	4	3,786	0.11%
2018/05/02	4	68.73	3	68.50	67.80	1	3,765	0.03%
2018/04/27	0	0.00	2	65.50	63.80	-2	3,688	-0.05%
2018/04/24	0	0.00	2	57.90	62.90	-2	3,639	-0.05%
2018/04/23	3	61.90	0	0.00	62.00	3	3,467	0.09%
2018/04/19	1	67.90	0	0.00	68.00	1	3,398	0.03%
2018/04/12	0	0.00	9	71.90	72.50	-9	3,403	-0.26%
2018/04/09	1	69.90	0	0.00	69.50	1	3,476	0.03%
2018/04/03	9	70.02	0	0.00	71.40	9	3,462	0.26%
2018/03/30	0	0.00	1	71.00	71.50	-1	3,470	-0.03%
2018/03/27	1	70.70	0	0.00	70.20	1	3,352	0.03%
2018/03/22	0	0.00	1	74.80	71.90	-1	3,307	-0.03%
2018/03/21	1	76.00	0	0.00	76.00	1	3,250	0.03%
2018/03/19	5	71.70	20	73.50	74.50	-15	3,142	-0.48%
2018/03/16	15	71.90	0	0.00	70.50	15	3,065	0.49%
2018/03/15	0	0.00	3	69.50	70.70	-3	3,000	-0.10%
2018/03/13	2	72.40	0	0.00	72.40	2	2,925	0.07%
2018/03/08	3	72.00	0	0.00	71.20	3	2,753	0.11%
2018/03/01	0	0.00	4	74.93	74.80	-4	2,766	-0.14%
2018/02/27	0	0.00	2	76.90	76.50	-2	2,592	-0.08%
2018/02/26	9	75.50	15	75.76	77.80	-6	2,536	-0.24%
2018/02/23	2	70.40	4	70.85	70.80	-2	2,217	-0.09%
2018/02/22	4	71.40	7	71.31	71.50	-3	2,170	-0.14%
2018/02/21	13	72.86	11	72.55	72.10	2	2,135	0.09%
2018/02/12	4	69.98	4	69.63	69.70	0	2,006	0.00%
2018/02/09	0	0.00	0.1	67.40	67.40	-0.1	1,910	-0.01%
2018/02/08	2	67.25	2	67.55	67.50	0	1,830	0.00%
2018/02/07	0	0.00	4	66.43	64.50	-4	1,774	-0.23%
2018/02/01	0	0.00	1	63.00	63.20	-1	1,732	-0.06%
2018/01/31	28	61.12	0	0.00	62.20	28	1,734	1.61%
2018/01/30	1	63.00	0	0.00	62.90	1	1,687	0.06%
2018/01/26	18	63.70	0	0.00	63.10	18	1,697	1.06%
2018/01/24	2	63.50	0	0.00	63.20	2	1,764	0.11%
2018/01/23	33	64.71	0	0.00	64.30	33	1,759	1.88%
2018/01/19	0	0.00	2	65.00	64.10	-2	1,829	-0.11%
2018/01/17	2	67.45	0	0.00	66.80	2	1,856	0.11%
2018/01/16	6	67.25	0	0.00	68.40	6	1,850	0.32%
2018/01/12	2	70.65	0	0.00	67.60	2	1,879	0.11%
2018/01/08	0	0.00	3	68.27	67.80	-3	2,002	-0.15%
2018/01/05	0	0.00	0.1	67.40	67.60	-0.1	2,009	0.00%
2018/01/03	4	67.35	1	68.10	66.50	3	2,122	0.14%