聯茂 (6213)-元大-內湖民權券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,791張
產業
上市電子零組件類股
759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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12.1	111.49	6	109.75	110.00	6.1	8,913	0.07%
2024/04/18	6.6	111.79	2	110.75	111.50	4.6	8,768	0.05%
2024/04/17	13	110.62	5	111.10	111.00	8	8,658	0.09%
2024/04/16	12.3	106.10	5	109.00	107.50	7.3	8,395	0.09%
2024/04/15	4.1	117.73	1	116.50	116.00	3.1	8,153	0.04%
2024/04/12	4	119.63	7.2	119.89	121.50	-3.2	8,020	-0.04%
2024/04/11	6.2	119.71	1	120.50	118.50	5.2	7,824	0.07%
2024/04/10	9	124.33	7	124.64	124.00	2	7,812	0.03%
2024/04/09	11	115.77	61.2	116.55	117.50	-50.2	7,233	-0.69%
2024/04/08	8.2	112.96	5	112.50	111.50	3.2	6,703	0.05%
2024/04/03	14	118.36	10	117.85	116.50	4	6,408	0.06%
2024/04/02	2	115.75	16	115.88	117.50	-14	5,728	-0.24%
2024/04/01	9	106.22	9.3	106.53	107.00	-0.3	5,015	0.00%
2024/03/29	3	95.47	25.3	97.33	98.30	-22.3	4,421	-0.50%
2024/03/28	49	89.91	3	88.00	89.40	46	3,870	1.19%
2024/03/27	1	85.30	1.5	84.92	84.60	-0.5	3,696	-0.01%
2024/03/25	1	85.20	2	84.60	84.80	-1	3,635	-0.03%
2024/03/22	1	85.20	1	85.40	85.70	0	3,622	0.00%
2024/03/21	3	84.50	0	0.00	84.80	3	3,620	0.08%
2024/03/20	1	84.20	1	83.50	83.00	0	3,635	0.00%
2024/03/19	3	84.03	1	83.50	83.50	2	3,659	0.05%
2024/03/15	0	0.00	1	82.40	81.50	-1	3,674	-0.03%
2024/03/13	3	81.73	2	83.20	81.50	1	3,729	0.03%
2024/03/08	0	0.00	2	84.60	85.50	-2	3,807	-0.05%
2024/03/07	1	92.00	0	0.00	88.70	1	3,762	0.03%
2024/03/05	2	91.50	3	90.60	91.10	-1	3,734	-0.03%
2024/03/04	3	91.67	0	0.00	90.80	3	3,730	0.08%
2024/03/01	1	91.70	3	90.80	90.60	-2	3,747	-0.05%
2024/02/29	1	89.20	0	88.60	89.20	1	3,722	0.03%
2024/02/27	2	88.03	0	0.00	86.00	2	3,707	0.05%
2024/02/23	3	89.70	1	89.40	88.90	2	3,728	0.05%
2024/02/22	2	90.05	1	89.70	89.70	1	3,735	0.03%
2024/02/21	0	0.00	31	90.33	90.30	-31	3,783	-0.82%
2024/02/20	1	90.70	40	91.03	91.10	-39	3,790	-1.03%
2024/02/19	38	97.94	35	96.42	92.80	3	3,790	0.08%
2024/02/16	70	93.32	3	91.17	94.80	67	3,690	1.82%
2024/02/15	2	90.40	1	89.80	91.00	1	3,687	0.03%
2024/02/05	5	91.22	7	91.17	89.60	-2	3,690	-0.05%
2024/02/02	0	0.00	1.2	86.56	86.70	-1.2	3,620	-0.03%
2024/01/31	0.1	83.21	0	0.00	82.90	0.1	3,650	0.00%
2024/01/30	0	0.00	0.1	85.30	84.60	-0.1	3,686	0.00%
2024/01/22	2	85.80	0.1	86.20	86.20	2	4,309	0.05%
2024/01/17	0.2	81.20	0.1	82.70	80.50	0.1	4,411	0.00%
2024/01/12	0.1	86.71	0	0.00	85.80	0.1	4,632	0.00%
2024/01/10	0	0.00	50	85.93	84.60	-50	4,903	-1.02%
2024/01/05	51	86.73	1.2	86.98	87.00	49.8	5,090	0.98%
2024/01/04	1	86.05	5	88.70	85.60	-4	5,041	-0.08%
2024/01/03	2	83.00	3	84.63	85.20	-1	4,974	-0.02%
2023/12/29	1	85.00	4.2	85.97	84.80	-3.2	5,105	-0.06%
2023/12/18	1	82.70	0	0.00	82.30	1	6,344	0.02%
2023/12/15	1	83.70	1.2	83.32	84.50	-0.2	6,388	0.00%
2023/12/14	1	82.90	1.4	83.81	84.30	-0.4	6,420	-0.01%
2023/12/13	0	81.70	0	0.00	81.60	0	6,384	0.00%
2023/12/07	2.1	81.26	0	82.80	81.20	2.1	6,451	0.03%
2023/12/06	12.3	83.41	1	83.30	82.00	11.3	6,465	0.17%
2023/12/05	0	0.00	0.5	86.30	86.60	-0.5	6,450	-0.01%
2023/12/01	0	87.20	0	0.00	87.00	0	6,698	0.00%
2023/11/30	3	88.97	0.7	88.69	88.70	2.4	7,014	0.03%
2023/11/29	1	89.90	1.4	89.19	88.20	-0.4	7,394	0.00%
2023/11/28	1	88.40	1	88.01	88.90	0	7,714	0.00%
2023/11/27	1	86.20	1	87.10	85.50	0	8,433	0.00%
2023/11/24	1	88.90	0	0.00	87.20	1	9,029	0.01%
2023/11/22	1	90.30	3.5	89.70	89.90	-2.5	9,316	-0.03%
2023/11/20	7	90.01	2	90.65	90.80	5	9,322	0.05%
2023/11/16	1	88.00	0	0.00	88.50	1	9,366	0.01%
2023/11/15	1	87.70	9	89.04	89.80	-8	9,390	-0.09%
2023/11/14	3	87.00	2	88.30	86.80	1	9,363	0.01%
2023/11/13	3	88.10	0	0.00	87.30	3	9,343	0.03%
2023/11/10	2	87.10	6.1	87.58	87.20	-4.1	9,237	-0.04%
2023/11/09	4	83.00	1.1	83.73	83.50	2.9	9,025	0.03%
2023/11/08	2	83.90	1	83.30	83.10	1	8,966	0.01%
2023/11/07	1	83.60	1	83.50	84.00	0	8,941	0.00%
2023/11/06	1	83.30	0	82.30	83.10	1	8,904	0.01%
2023/11/03	0	0.00	0	81.20	80.80	0	8,842	0.00%
2023/11/02	8	81.51	8	81.49	81.10	0	8,803	0.00%
2023/11/01	3	80.43	3.2	80.41	80.20	-0.2	8,687	0.00%
2023/10/31	1	78.30	1	76.50	75.90	0	8,540	0.00%
2023/10/30	1.3	79.32	0	0.00	79.20	1.3	8,509	0.01%
2023/10/27	0	0.00	1	80.80	80.10	-1	8,493	-0.01%
2023/10/26	0	81.00	0	0.00	80.40	0	8,546	0.00%
2023/10/25	0	83.80	0	83.80	83.00	0	8,644	0.00%
2023/10/24	2	80.90	2	81.33	83.00	0	8,934	0.00%
2023/10/23	1	80.68	2	79.20	78.60	-1	9,231	-0.01%
2023/10/20	1	79.10	0	0.00	80.00	1	9,253	0.01%
2023/10/19	2	77.45	1.2	77.28	76.90	0.8	9,169	0.01%
2023/10/18	3.4	80.13	2	80.00	79.00	1.4	9,114	0.02%
2023/10/17	3	86.57	1	86.50	86.30	2	9,011	0.02%
2023/10/16	0	0.00	3	88.67	89.30	-3	8,989	-0.03%
2023/10/13	0	0.00	15	91.82	90.60	-15	9,086	-0.17%
2023/10/12	0	0.00	12	94.63	94.50	-12	9,057	-0.13%
2023/10/11	25	97.39	1	98.78	94.40	24	9,041	0.27%
2023/10/06	4	96.70	4	95.65	95.10	0	8,904	0.00%
2023/10/05	0	0.00	6	95.35	94.80	-6	8,794	-0.07%
2023/10/04	0	0.00	2	93.10	93.90	-2	8,686	-0.02%
2023/10/03	3	96.90	4	95.03	94.40	-1	8,606	-0.01%
2023/10/02	11	93.86	2	94.35	94.20	9	8,398	0.11%
2023/09/28	2	91.40	10	91.22	91.20	-8	8,187	-0.10%
2023/09/27	1	89.70	2	88.55	89.50	-1	8,052	-0.01%
2023/09/26	13	89.56	3	89.17	87.60	10	7,972	0.13%
2023/09/25	2	88.50	2	89.05	89.10	0	7,783	0.00%
2023/09/22	4	85.37	4	86.10	86.10	0	7,668	0.00%
2023/09/21	2	81.85	2	81.20	81.10	0	7,431	0.00%
2023/09/20	0	83.00	0	0.00	81.40	0	7,360	0.00%
2023/09/19	3	84.83	1	84.80	82.50	2	7,303	0.03%
2023/09/18	1	86.00	11	86.26	85.60	-10	7,240	-0.14%
2023/09/15	13	87.92	0.3	87.80	87.40	12.7	7,212	0.18%
2023/09/14	1	85.90	3	86.43	86.80	-2	7,154	-0.03%
2023/09/13	1	85.40	1	85.51	85.30	0	7,103	0.00%
2023/09/11	1	87.80	0	0.00	87.00	1	7,017	0.01%
2023/09/08	2.3	91.40	4.7	90.02	90.60	-2.5	6,977	-0.04%
2023/09/07	3.2	93.38	3.1	92.20	92.30	0.2	6,860	0.00%
2023/09/06	6.1	94.84	8	94.29	94.30	-1.9	6,786	-0.03%
2023/09/05	13	93.01	10.2	94.90	94.90	2.8	6,575	0.04%
2023/09/04	30.7	92.02	48	90.71	90.20	-17.3	6,214	-0.28%
2023/09/01	14	98.15	9	98.08	96.60	5	5,864	0.09%
2023/08/31	25	97.58	17	98.23	98.40	8	5,502	0.15%
2023/08/30	27.1	94.45	18	95.15	96.40	9	4,725	0.19%
2023/08/29	3	88.30	15.1	88.15	87.70	-12.1	4,088	-0.29%
2023/08/28	1	83.30	2	83.40	83.00	-1	3,758	-0.03%
2023/08/25	1	81.90	1	81.80	82.70	0	3,720	0.00%
2023/08/24	1	83.40	2	83.60	82.90	-1	3,679	-0.03%
2023/08/23	2	82.10	1	81.30	81.30	1	3,611	0.03%
2023/08/22	6	83.67	8	84.20	81.60	-2	3,604	-0.05%
2023/08/21	4	81.38	2	81.85	82.30	2	3,464	0.06%
2023/08/18	2	79.05	4	80.43	79.30	-2	3,386	-0.06%
2023/08/17	1	74.00	1	79.90	80.00	0	3,273	0.00%
2023/08/11	0	0.00	1	74.30	73.60	-1	3,207	-0.03%
2023/08/10	1	74.79	0	0.00	74.00	1	3,215	0.03%
2023/08/08	1	77.89	0	0.00	75.70	1	3,200	0.03%
2023/08/07	1	78.59	1	77.60	78.80	0	3,205	0.00%
2023/08/04	2	74.75	2	74.60	74.60	0	3,186	0.00%
2023/08/02	2	76.25	2	76.10	75.70	0	3,155	0.00%
2023/08/01	0	0.00	2	78.40	77.70	-2	3,066	-0.07%
2023/07/31	17	79.31	3.2	80.14	79.20	13.8	3,016	0.46%
2023/07/28	6	83.07	7	82.11	81.70	-1	2,893	-0.03%
2023/07/27	8	84.77	10.2	86.47	83.50	-2.1	2,734	-0.08%
2023/07/26	18	86.39	19	87.30	82.20	-1	2,363	-0.04%
2023/07/25	1	84.80	1	85.80	85.90	0	1,976	0.00%
2023/07/24	1	78.10	2	78.60	78.10	-1	1,902	-0.05%
2023/07/21	2	77.90	4	77.35	78.30	-2	1,858	-0.11%
2023/07/20	13	79.47	17	78.86	77.80	-4	1,825	-0.22%
2023/07/19	0.2	78.60	1	77.80	78.10	-0.8	1,687	-0.05%
2023/07/18	2	78.06	5	77.70	78.00	-3	1,612	-0.18%
2023/07/17	1.2	75.88	0	0.00	75.60	1.2	1,464	0.08%
2023/07/14	0	72.00	0	0.00	72.00	0	1,421	0.00%
2023/07/12	0	0.00	2	68.10	68.00	-2	1,374	-0.15%
2023/07/07	2	69.50	0	0.00	69.30	2	1,369	0.15%
2023/07/05	0	0.00	10	70.10	70.00	-10	1,361	-0.73%
2023/06/29	0	0.00	10	68.44	68.60	-10	1,398	-0.72%
2023/06/28	0	68.80	0	68.80	68.30	0	1,423	0.00%
2023/06/27	0	0.00	1	69.00	68.30	-1	1,443	-0.07%
2023/06/13	0	0.00	5	71.52	71.90	-5	1,472	-0.34%
2023/06/08	10	72.70	0	0.00	71.20	10	1,481	0.67%
2023/06/07	8	72.40	3	72.40	72.70	5	1,501	0.33%
2023/05/31	1	71.80	0	0.00	72.10	1	1,494	0.07%
2023/05/29	0	0.00	2	72.10	72.30	-2	1,474	-0.14%
2023/05/26	1	70.00	0	0.00	69.00	1	1,465	0.07%
2023/05/25	1	70.80	0	0.00	70.70	1	1,457	0.07%
2023/05/22	5	71.12	1	72.00	70.80	4	1,457	0.27%
2023/05/19	0	0.00	1	68.70	68.70	-1	1,410	-0.07%
2023/05/18	3	67.30	0	0.00	68.20	3	1,414	0.21%
2023/05/17	0	0.00	2	67.00	67.40	-2	1,432	-0.14%
2023/05/16	0	0.00	1	67.00	67.10	-1	1,442	-0.07%
2023/05/15	0	65.40	0	0.00	65.80	0	1,438	0.00%
2023/05/12	2	63.90	0	63.80	64.50	2	1,467	0.14%
2023/05/08	0	71.20	1	71.00	70.70	-1	1,451	-0.07%
2023/04/27	1	68.50	0	0.00	70.10	1	1,748	0.06%
2023/04/26	4	68.00	0	0.00	68.10	4	1,766	0.23%
2023/04/25	2	71.10	0	0.00	69.10	2	1,757	0.11%
2023/04/24	0	0.00	1	71.60	71.50	-1	1,736	-0.06%
2023/04/21	2	72.85	0	0.00	72.20	2	1,731	0.12%
2023/04/19	2	75.90	1	74.60	74.60	1	1,765	0.06%
2023/04/17	10	78.40	0	0.00	78.40	10	1,731	0.58%
2023/04/11	1	78.80	0	0.00	78.80	1	1,708	0.06%
2023/04/10	1	76.00	0	0.00	78.00	1	1,702	0.06%
2023/03/30	1	77.80	20	78.40	78.30	-19	1,679	-1.13%
2023/03/29	20	77.90	1	78.00	77.30	19	1,664	1.14%
2023/03/27	1	78.40	0	0.00	77.20	1	1,663	0.06%
2023/03/22	0	0.00	1	76.30	76.40	-1	1,669	-0.06%
2023/03/20	10	75.30	10	74.80	75.10	0	1,699	0.00%
2023/03/10	1	76.00	0	0.00	74.30	1	1,967	0.05%
2023/03/09	1	77.60	0	0.00	77.50	1	2,000	0.05%
2023/03/06	1	76.80	2	78.05	78.40	-1	2,025	-0.05%
2023/02/24	0	0.00	1	76.00	75.30	-1	2,335	-0.04%
2023/02/23	1	76.10	0	0.00	76.60	1	2,349	0.04%
2023/02/22	1	76.00	0.2	75.60	75.70	0.8	2,411	0.03%
2023/02/17	0.2	78.10	0	0.00	77.90	0.2	2,713	0.01%
2023/02/15	1	77.60	0	0.00	76.80	1	2,880	0.03%
2023/02/09	1	78.10	0	0.00	78.10	1	3,002	0.03%
2023/02/02	0	0.00	1	83.00	82.70	-1	3,401	-0.03%
2023/01/31	3	81.20	3	81.57	81.10	0	3,291	0.00%
2023/01/16	1	74.60	0	0.00	73.20	1	3,150	0.03%
2023/01/13	0	0.00	3	74.80	73.30	-3	3,114	-0.10%
2023/01/10	0	0.00	1	76.70	76.30	-1	3,126	-0.03%
2023/01/09	0	0.00	1	77.20	76.70	-1	3,121	-0.03%
2022/12/29	0	0.00	1	70.90	71.80	-1	3,140	-0.03%
2022/12/27	0	73.00	0	72.70	73.00	0	3,156	0.00%
2022/12/22	0	0.00	1	71.50	71.60	-1	3,190	-0.03%
2022/12/21	1	71.60	2	71.10	71.00	-1	3,214	-0.03%
2022/12/20	1	71.80	5	73.60	72.20	-4	3,216	-0.12%
2022/12/16	12	75.83	5	74.90	73.50	7	3,217	0.22%
2022/12/15	0	76.90	2	76.70	77.10	-2	3,197	-0.06%
2022/12/13	2	75.55	5	75.60	76.50	-3	3,223	-0.09%
2022/12/12	1	76.40	1	76.50	76.50	0	3,246	0.00%
2022/12/08	6	75.77	1	73.80	76.50	5	3,450	0.14%
2022/12/07	2	73.55	20	72.90	72.30	-18	3,413	-0.53%
2022/12/06	16	76.14	9	74.88	75.20	7	3,369	0.21%
2022/12/05	1	76.80	1	77.10	77.10	0	3,295	0.00%
2022/12/02	11	77.15	2	76.75	76.80	9	3,276	0.27%
2022/11/30	0	0.00	14	76.45	76.20	-14	3,217	-0.44%
2022/11/25	7	75.53	2	75.85	75.00	5	3,183	0.16%
2022/11/24	9	76.90	22	76.39	77.20	-13	3,155	-0.41%
2022/11/23	36	76.03	13	76.43	76.30	23	3,090	0.74%
2022/11/22	0	0.00	2	73.60	73.90	-2	2,927	-0.07%
2022/11/17	1	74.10	1	74.90	74.60	0	2,884	0.00%
2022/11/16	0	0.00	1	72.10	75.10	-1	2,832	-0.04%
2022/11/15	3	71.20	14	71.35	71.50	-11	2,654	-0.41%
2022/11/14	3	70.50	4	71.13	70.10	-1	2,625	-0.04%
2022/11/11	1	69.50	4	70.93	70.30	-3	2,613	-0.11%
2022/11/10	1	67.00	3	67.10	68.50	-2	2,520	-0.08%
2022/11/09	1	68.40	113	68.19	68.20	-112	2,479	-4.52%	大賣/鉅額交易
2022/11/08	114	67.64	2	67.85	68.30	112	2,445	4.58%	大買/鉅額交易
2022/11/07	3	68.13	0	0.00	67.30	3	2,410	0.12%
2022/11/04	3	67.20	4	66.93	67.80	-1	2,359	-0.04%
2022/11/03	7	65.56	3	65.83	66.70	4	2,214	0.18%
2022/11/02	3	58.70	3	61.20	61.20	0	1,993	0.00%
2022/10/31	0	0.00	3	53.70	54.80	-3	1,933	-0.16%
2022/10/28	3	53.70	0	0.00	53.30	3	1,991	0.15%
2022/10/25	0	54.30	0	54.30	54.00	0	2,070	0.00%
2022/10/24	1	55.00	0	0.00	55.10	1	2,122	0.05%
2022/10/18	0	0.00	1	55.10	55.80	-1	2,193	-0.05%
2022/10/14	1	54.40	1	55.00	55.00	0	2,290	0.00%
2022/10/13	1	51.60	30	51.85	51.80	-29	2,306	-1.26%
2022/10/05	0	61.40	0	0.00	60.30	0	2,320	0.00%
2022/10/04	1	59.50	0	0.00	59.90	1	2,343	0.04%
2022/10/03	2	57.30	0	0.00	58.50	2	2,368	0.08%
2022/09/30	0	0.00	20	57.90	58.50	-20	2,397	-0.83%
2022/09/29	2	60.30	2	59.60	59.60	0	2,433	0.00%
2022/09/28	1	60.60	0	0.00	60.10	1	2,452	0.04%
2022/09/27	0	0.00	0.1	63.10	62.80	-0.1	2,464	0.00%
2022/09/21	0	0.00	10	68.60	68.10	-10	2,542	-0.39%
2022/09/20	0	0.00	33	69.10	68.90	-33	2,534	-1.30%
2022/09/19	1	70.50	1	69.90	69.50	0	2,520	0.00%
2022/09/16	1	72.00	16	69.61	70.40	-15	2,486	-0.60%
2022/09/15	0	0.00	5	69.30	69.40	-5	2,275	-0.22%
2022/09/13	0	0.00	6	68.35	68.40	-6	2,257	-0.27%
2022/09/12	1	67.30	21	67.22	67.90	-20	2,266	-0.88%
2022/09/08	20	66.80	0	0.00	66.80	20	2,272	0.88%
2022/09/07	1	65.60	0	0.00	66.90	1	2,287	0.04%
2022/09/06	0	0.00	1	66.10	67.00	-1	2,286	-0.04%
2022/09/02	0	0.00	2	68.00	67.80	-2	2,250	-0.09%
2022/09/01	1	67.70	0	0.00	67.40	1	2,230	0.04%
2022/08/31	1	68.50	0	0.00	68.00	1	2,218	0.05%
2022/08/30	1	65.60	1	66.80	66.90	0	2,190	0.00%
2022/08/29	5	64.90	15	65.59	66.10	-10	2,190	-0.46%
2022/08/26	14	67.49	5	68.00	67.10	9	2,194	0.41%
2022/08/25	1	68.00	7	68.27	67.40	-6	2,177	-0.28%
2022/08/24	0	0.00	14	69.19	67.90	-14	2,173	-0.64%
2022/08/22	3	67.20	11	67.71	66.80	-8	2,105	-0.38%
2022/08/19	1	68.50	19	68.35	68.60	-18	2,064	-0.87%
2022/08/18	13	66.81	0	0.00	66.90	13	2,032	0.64%
2022/08/17	0	69.70	16	69.74	69.60	-16	1,981	-0.81%
2022/08/16	1	68.30	20	68.23	68.00	-19	1,948	-0.98%
2022/08/15	5	66.30	0	0.00	68.00	5	1,939	0.26%
2022/08/12	7	64.20	9	65.59	66.10	-2	1,922	-0.10%
2022/08/11	0	0.00	2	65.50	64.50	-2	1,906	-0.10%
2022/08/09	0	0.00	10	63.60	63.70	-10	1,887	-0.53%
2022/08/08	29	60.99	0	0.00	61.70	29	1,864	1.56%
2022/08/05	37	61.86	0	0.00	61.40	37	1,844	2.01%
2022/08/04	21	63.08	0	0.00	61.40	21	1,803	1.16%
2022/08/03	32	66.10	0	0.00	64.90	32	1,736	1.84%
2022/08/02	0	0.00	1	68.90	69.60	-1	1,678	-0.06%
2022/07/29	1	71.10	0	0.00	71.00	1	1,652	0.06%
2022/07/27	2	72.10	1	72.90	73.10	1	1,578	0.06%
2022/07/25	0	0.00	17	74.87	74.80	-17	1,513	-1.12%
2022/07/22	4	74.50	12	74.82	74.90	-8	1,490	-0.54%
2022/07/21	12	75.18	15	75.63	76.30	-3	1,427	-0.21%
2022/07/20	16	74.39	15	75.60	74.60	1	1,397	0.07%
2022/07/19	10	72.95	0	0.00	73.00	10	1,362	0.73%
2022/07/18	12	73.10	0	0.00	73.10	12	1,344	0.89%
2022/07/13	2	72.10	5	72.08	71.90	-3	1,325	-0.23%
2022/07/12	1	70.50	18	70.79	70.60	-17	1,330	-1.28%
2022/07/11	1	72.20	11	72.97	72.70	-10	1,318	-0.76%
2022/07/08	0	0.00	12	70.58	70.80	-12	1,292	-0.93%
2022/07/06	2	67.70	2	68.20	68.00	0	1,246	0.00%
2022/07/05	1	69.00	18	68.64	70.90	-17	1,222	-1.39%
2022/07/04	15	69.01	0	0.00	68.90	15	1,195	1.25%
2022/07/01	20	70.95	0	0.00	68.40	20	1,188	1.68%
2022/06/30	31	74.13	0	73.50	71.80	31	1,157	2.68%
2022/06/29	10	80.60	2	80.30	80.50	8	1,106	0.72%
2022/06/28	1	81.30	0	0.00	81.60	1	1,079	0.09%
2022/06/27	0	84.50	0	0.00	84.50	0	1,070	0.00%
2022/06/24	11	83.00	5	81.70	82.20	6	1,075	0.56%
2022/06/23	0	0.00	2	81.80	81.90	-2	1,075	-0.19%
2022/06/22	30	85.01	0	0.00	83.70	30	1,064	2.82%
2022/06/21	5	86.20	0	0.00	87.40	5	1,058	0.47%
2022/06/20	12	85.80	0	0.00	84.70	12	1,065	1.13%
2022/06/17	3	88.17	1	88.50	88.80	2	1,066	0.19%
2022/06/16	31	94.48	14	96.00	90.50	17	1,072	1.59%
2022/06/15	16	95.97	0	0.00	95.50	16	1,071	1.49%
2022/06/14	2	98.20	0	0.00	98.40	2	1,100	0.18%
2022/06/07	0	0.00	4	103.00	103.00	-4	1,187	-0.34%
2022/06/01	20	105.90	0	0.00	103.50	20	1,266	1.58%
2022/05/30	0	104.00	0.1	104.00	105.00	-0.1	1,249	-0.01%
2022/05/18	2	101.00	0	0.00	102.00	2	1,344	0.15%
2022/04/29	1	104.50	0	0.00	105.00	1	1,607	0.06%
2022/04/28	0	104.00	0	0.00	103.00	0	1,624	0.00%
2022/04/25	0	0.00	1	102.00	101.50	-1	1,697	-0.06%
2022/04/22	0	0.00	10	107.50	107.00	-10	1,708	-0.59%
2022/04/21	1	109.00	0	0.00	109.00	1	1,726	0.06%
2022/04/19	0	0.00	20	106.00	106.00	-20	1,740	-1.15%
2022/04/15	10	106.50	10	105.00	104.50	0	1,738	0.00%
2022/04/14	0	112.50	10	109.50	109.00	-10	1,789	-0.56%
2022/04/13	12	107.71	0	0.00	107.50	12	1,825	0.66%
2022/04/11	3	112.83	0	0.00	112.50	3	1,889	0.16%
2022/04/06	0.1	121.50	0	0.00	122.00	0.1	2,189	0.00%
2022/03/30	10	120.50	0	0.00	121.00	10	2,355	0.42%
2022/03/28	0	0.00	1	121.00	122.00	-1	2,579	-0.04%
2022/03/24	0.1	122.27	1	121.51	122.00	-0.9	2,634	-0.04%
2022/03/23	0	0.00	0.1	121.50	122.00	-0.1	2,642	0.00%
2022/03/21	0	0.00	2	121.00	121.00	-2	2,659	-0.08%
2022/03/16	4	112.88	0	0.00	113.50	4	2,649	0.15%
2022/03/15	22	115.59	2	117.50	115.00	20	2,640	0.76%
2022/03/11	1	120.00	1	120.00	120.00	0	2,662	0.00%
2022/03/10	0	0.00	1	123.50	123.00	-1	2,663	-0.04%
2022/03/09	0	0.00	2	120.00	120.50	-2	2,684	-0.07%
2022/03/08	1	124.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	2	122.00	0	0.00	121.50	2	2,688	0.07%
2022/02/24	2	126.50	0	0.00	127.50	2	3,097	0.06%
2022/02/16	1	129.50	0	0.00	130.00	1	3,274	0.03%
2022/02/11	1	131.50	0	0.00	131.00	1	3,300	0.03%
2022/02/09	0	134.00	0	0.00	134.00	0	3,333	0.00%
2022/02/07	0.1	127.00	0	0.00	127.50	0.1	3,345	0.00%
2022/01/26	2	126.00	0	0.00	125.00	2	3,408	0.06%
2022/01/25	0	128.75	0	0.00	126.50	0	3,431	0.00%
2022/01/21	0	133.50	0	133.50	130.50	0	3,516	0.00%
2022/01/18	1	136.50	1	133.50	133.00	0	3,766	0.00%
2022/01/17	1	129.50	0	0.00	132.50	1	3,756	0.03%
2022/01/13	1	131.00	0	0.00	130.50	1	3,876	0.03%
2022/01/12	0	0.00	1	131.50	132.50	-1	3,928	-0.03%
2022/01/11	0	0.00	1	132.50	132.50	-1	4,007	-0.02%
2022/01/05	2	137.50	5	137.00	139.50	-3	4,282	-0.07%
2022/01/04	3	138.50	5	141.50	138.50	-2	4,343	-0.05%
2022/01/03	1	141.00	3	142.17	141.00	-2	4,405	-0.05%
2021/12/30	1	144.50	5	142.10	142.00	-4	4,492	-0.09%
2021/12/29	2	140.00	8	140.38	139.50	-6	4,709	-0.13%
2021/12/28	0	0.00	3	137.00	137.00	-3	4,773	-0.06%
2021/12/27	3	134.50	0	134.50	134.50	3	4,847	0.06%
2021/12/24	1	135.50	5	136.00	135.00	-4	4,984	-0.08%
2021/12/23	13	139.00	7	138.21	138.00	6	5,076	0.12%
2021/12/21	0	0.00	3.5	130.86	131.00	-3.5	5,297	-0.07%
2021/12/20	0	0.00	1.1	129.00	128.50	-1.1	5,481	-0.02%
2021/12/17	1	127.00	1	127.50	128.00	0	5,708	0.00%
2021/12/14	2	126.50	1	125.50	125.50	1	6,976	0.01%
2021/12/13	0	0.00	15	128.50	128.00	-15	7,412	-0.20%
2021/12/10	1	129.00	2.1	130.96	129.00	-1.1	7,508	-0.01%
2021/12/07	1	127.50	1	131.50	128.00	0	7,474	0.00%
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%
2021/11/30	1	126.50	2	127.50	127.00	-1	7,647	-0.01%
2021/11/29	1	126.50	55	124.09	125.00	-54	7,727	-0.70%
2021/11/26	22.1	126.57	5	127.50	126.50	17.1	7,818	0.22%
2021/11/25	10.1	130.52	4	131.38	130.00	6.1	7,770	0.08%
2021/11/24	61	131.37	5.3	132.14	133.50	55.7	7,632	0.73%
2021/11/22	2	129.00	1	128.00	129.00	1	7,428	0.01%
2021/11/19	4	125.25	2.6	125.79	125.00	1.4	7,390	0.02%
2021/11/17	0	0.00	1	129.00	128.50	-1	7,303	-0.01%
2021/11/16	1.1	129.04	2	129.50	127.50	-0.9	7,295	-0.01%
2021/11/15	1.2	129.08	0	0.00	129.00	1.2	7,281	0.02%
2021/11/11	1.1	127.09	0	0.00	127.50	1.1	7,279	0.02%
2021/11/08	1	130.00	0	0.00	128.50	1	7,272	0.01%
2021/11/05	2	132.75	6.1	131.68	131.50	-4.1	7,261	-0.06%
2021/11/04	0	0.00	1	132.00	131.00	-1	7,244	-0.01%
2021/11/03	6	130.75	1	131.50	131.50	5	7,220	0.07%
2021/11/02	0.1	128.50	0	0.00	128.00	0.1	7,170	0.00%
2021/11/01	0	0.00	1	129.00	129.00	-1	7,138	-0.01%
2021/10/29	2.2	128.91	1	127.50	128.50	1.2	7,142	0.02%
2021/10/28	2	127.75	0	0.00	129.00	2	7,075	0.03%
2021/10/27	4	128.13	0	0.00	128.00	4	7,004	0.06%
2021/10/26	2	128.75	0	0.00	128.50	2	6,948	0.03%
2021/10/25	1	131.50	0	0.00	132.00	1	6,894	0.01%
2021/10/21	0	0.00	1	134.00	132.00	-1	6,891	-0.01%
2021/10/20	4	133.38	0	0.00	133.50	4	6,784	0.06%
2021/10/19	1	136.03	2	137.50	135.00	-1	6,727	-0.01%
2021/10/18	1	134.00	0	0.00	136.50	1	6,660	0.02%
2021/10/15	1	138.50	1	139.00	137.50	0	6,615	0.00%
2021/10/14	1	130.00	1	129.00	129.00	0	6,450	0.00%
2021/10/12	2	133.51	2	131.75	130.00	0	6,596	0.00%
2021/10/08	5	130.30	5	129.30	131.00	0	6,553	0.00%
2021/10/07	11	131.73	57	131.69	132.00	-46	6,464	-0.71%
2021/10/06	58	133.92	3	132.83	132.00	55	6,318	0.87%
2021/10/05	3	142.16	52	133.51	143.00	-49	5,979	-0.82%
2021/10/04	1	141.00	0	0.00	139.00	1	5,891	0.02%
2021/09/30	2	145.50	2	148.25	145.00	0	5,684	0.00%
2021/09/29	3	145.17	2	147.75	144.50	1	5,556	0.02%
2021/09/28	52	152.91	4	150.00	153.00	48	5,462	0.88%
2021/09/27	4	157.63	10.1	157.99	156.00	-6.1	5,198	-0.12%
2021/09/24	4.3	165.55	3	166.17	166.50	1.3	4,978	0.03%
2021/09/23	9	166.72	17	163.70	167.00	-8	4,785	-0.17%
2021/09/22	14	158.04	10	157.50	157.00	4	4,389	0.09%
2021/09/17	5	155.70	16.1	155.67	160.00	-11.1	4,134	-0.27%
2021/09/16	7	149.78	10.1	147.88	151.50	-3.1	3,591	-0.09%
2021/09/15	3	138.50	5	140.10	142.00	-2	3,144	-0.06%
2021/09/13	1	137.50	2	140.00	137.50	-1	3,079	-0.03%
2021/09/10	0	0.00	0	136.00	138.50	0	3,093	0.00%
2021/09/08	2	135.00	4	132.75	131.50	-2	3,053	-0.07%
2021/09/07	3	137.33	3	137.33	138.50	0	3,003	0.00%
2021/09/06	17	140.38	15	139.67	138.00	2	3,013	0.07%
2021/09/03	1	139.00	4	141.00	140.00	-3	2,975	-0.10%
2021/09/02	5	140.20	1	138.00	140.00	4	3,111	0.13%
2021/09/01	2	141.00	6	138.33	142.50	-4	3,053	-0.13%
2021/08/24	0	0.00	2	130.75	130.50	-2	2,897	-0.07%
2021/08/23	1	129.50	0	0.00	129.50	1	2,885	0.03%
2021/08/19	1	126.50	0	0.00	128.50	1	2,861	0.03%
2021/08/18	0	129.00	0	0.00	132.00	0	2,840	0.00%
2021/08/17	0.1	128.00	10	129.00	129.00	-9.9	2,823	-0.35%
2021/08/16	1	124.50	0	0.00	128.00	1	2,801	0.04%
2021/08/13	0	0.00	2	131.00	128.50	-2	2,742	-0.07%
2021/08/12	0	0.00	1	133.00	133.00	-1	2,734	-0.04%
2021/08/11	5	132.00	1	133.50	131.00	4	2,745	0.15%
2021/08/10	2	132.00	0	0.00	132.50	2	2,743	0.07%
2021/08/09	5	135.10	1	135.50	134.00	4	2,760	0.14%
2021/08/06	5	137.90	3	136.67	137.00	2	2,777	0.07%
2021/08/05	2	137.75	0	0.00	138.00	2	2,787	0.07%
2021/08/04	1	139.00	1	138.50	139.50	0	2,820	0.00%
2021/08/03	1	135.50	1	135.00	135.50	0	2,806	0.00%
2021/08/02	0	0.00	1	135.00	136.00	-1	2,796	-0.04%
2021/07/30	2	137.00	0	0.00	137.00	2	2,797	0.07%
2021/07/29	13	139.19	1	141.50	140.00	12	2,796	0.43%
2021/07/28	1	136.00	0	0.00	137.00	1	2,812	0.04%
2021/07/21	2	140.00	0	0.00	139.50	2	2,986	0.07%
2021/07/20	4	143.38	1	143.00	140.50	3	3,017	0.10%
2021/07/19	2	151.28	0	0.00	148.00	2	3,091	0.07%
2021/07/16	0	158.50	5	155.40	160.00	-5	3,023	-0.17%
2021/07/15	2	153.00	2	153.50	153.50	0	2,946	0.00%
2021/07/14	2	147.50	0	0.00	149.00	2	2,897	0.07%
2021/07/13	1	152.00	1	150.50	149.50	0	2,884	0.00%
2021/07/12	1	151.50	0	0.00	150.50	1	2,879	0.03%
2021/07/09	3	149.17	4	150.00	147.00	-1	2,943	-0.03%
2021/07/08	1	147.00	0	0.00	147.00	1	3,009	0.03%
2021/07/06	2	148.50	1	149.00	147.00	1	2,999	0.03%
2021/07/05	7	143.50	6.3	146.50	148.00	0.7	3,027	0.02%
2021/07/02	0	0.00	4	140.50	140.50	-4	2,965	-0.13%
2021/07/01	1	139.50	0	140.00	140.00	1	2,987	0.03%
2021/06/30	2	142.00	3	143.00	142.50	-1	3,029	-0.03%
2021/06/29	2	145.00	0.1	143.99	144.50	1.9	3,045	0.06%
2021/06/28	0	0.00	1	140.00	138.50	-1	2,953	-0.03%
2021/06/24	3	138.67	2	138.00	138.00	1	2,978	0.03%
2021/06/23	2	136.25	1	137.00	139.00	1	2,997	0.03%
2021/06/22	0	0.00	3	135.00	132.50	-3	2,998	-0.10%
2021/06/21	0	0.00	1	137.00	137.50	-1	3,023	-0.03%
2021/06/18	1	137.00	0	0.00	136.50	1	2,997	0.03%
2021/06/17	1	136.51	0	0.00	138.00	1	2,990	0.03%
2021/06/16	0	141.00	0.1	140.50	137.00	0	2,998	0.00%
2021/06/15	1	140.00	0	0.00	140.00	1	2,976	0.03%
2021/06/11	2	139.00	4	143.63	138.00	-2	2,924	-0.07%
2021/06/10	9	138.44	8	139.44	138.50	1	2,853	0.04%
2021/06/09	0	0.00	1	129.50	132.00	-1	2,689	-0.04%
2021/06/07	1	123.50	1	123.50	122.50	0	2,666	0.00%
2021/05/31	2	125.00	10.1	125.17	126.50	-8.1	2,794	-0.29%
2021/05/27	7.1	123.37	0	0.00	122.00	7.1	2,853	0.25%
2021/05/25	1	123.50	1	125.50	124.50	0	2,950	0.00%
2021/05/21	1	122.50	0	0.00	121.50	1	3,039	0.03%
2021/05/18	0	0.00	1	119.00	119.00	-1	3,146	-0.03%
2021/05/17	1	110.00	0	0.00	113.50	1	3,163	0.03%
2021/05/12	4	116.75	2	122.50	116.00	2	3,116	0.06%
2021/05/11	2	130.00	0.2	130.50	127.00	1.9	3,066	0.06%
2021/05/05	1	134.00	0	0.00	133.50	1	3,005	0.03%
2021/05/03	2	141.25	5	140.50	138.00	-3	2,912	-0.10%
2021/04/29	2	147.75	2	148.50	147.50	0	2,875	0.00%
2021/04/28	0	155.00	0	0.00	154.50	0	2,841	0.00%
2021/04/27	0	0.00	1	150.50	150.50	-1	2,816	-0.04%
2021/04/26	1	149.50	0	0.00	150.50	1	2,837	0.04%
2021/04/23	0	0.00	3	151.17	150.50	-3	2,814	-0.11%
2021/04/22	6	146.83	3	147.50	145.00	3	2,748	0.11%
2021/04/21	1	142.50	6	143.25	144.00	-5	2,669	-0.19%
2021/04/20	0	0.00	6	142.00	142.50	-6	2,655	-0.23%
2021/04/16	2	139.75	2	140.50	139.00	0	2,643	0.00%
2021/04/15	5	139.50	1	140.00	141.50	4	2,620	0.15%
2021/04/14	2	137.75	2	139.75	142.50	0	2,552	0.00%
2021/04/13	0	0.00	1	142.50	143.50	-1	2,480	-0.04%
2021/04/12	6	144.25	5	144.10	143.00	1	2,532	0.04%
2021/04/09	0	0.00	1	143.50	142.50	-1	2,490	-0.04%
2021/04/08	1	141.50	1.3	139.60	141.50	-0.3	2,432	-0.01%
2021/04/07	0	0.00	1.1	139.82	139.50	-1.1	2,402	-0.05%
2021/04/06	1	137.00	1	138.00	137.00	0	2,396	0.00%
2021/04/01	1	133.50	0	0.00	135.00	1	2,360	0.04%
2021/03/31	0.2	137.50	1	136.50	136.50	-0.9	2,311	-0.04%
2021/03/30	1.4	137.17	0	0.00	137.00	1.4	2,337	0.06%
2021/03/29	2	139.00	25.2	139.64	139.00	-23.2	2,515	-0.92%
2021/03/26	25	138.90	3	139.50	139.50	22	2,520	0.87%
2021/03/24	1	134.50	1	138.50	135.00	0	2,566	0.00%
2021/03/22	3	135.67	0	0.00	136.00	3	2,570	0.12%
2021/03/19	1	135.50	0	0.00	137.00	1	2,577	0.04%
2021/03/18	1.5	135.67	1	136.00	135.00	0.5	2,570	0.02%
2021/03/17	1.5	134.17	0.2	134.50	134.00	1.3	2,578	0.05%
2021/03/16	2	134.25	0	0.00	134.50	2	2,589	0.08%
2021/03/15	2	133.00	0	0.00	133.50	2	2,595	0.08%
2021/03/10	1	133.00	0	0.00	133.50	1	2,631	0.04%
2021/03/05	0	0.00	1	139.00	139.50	-1	2,593	-0.04%
2021/02/26	0	0.00	1	148.00	144.00	-1	2,582	-0.04%
2021/02/25	1	143.00	0	0.00	144.50	1	2,556	0.04%
2021/02/24	0	0.00	1	143.00	141.50	-1	2,538	-0.04%
2021/02/22	0	0.00	2	142.00	141.50	-2	2,504	-0.08%
2021/02/18	0	0.00	1	138.00	139.00	-1	2,664	-0.04%
2021/02/17	0.1	135.50	0	0.00	134.50	0.1	2,651	0.00%
2021/02/05	1	132.50	0	0.00	133.50	1	2,625	0.04%
2021/02/03	10	131.50	60	130.50	132.00	-50	2,708	-1.85%
2021/02/01	1.1	132.09	0	0.00	132.00	1.1	2,758	0.04%
2021/01/29	10	135.50	0	0.00	134.00	10	2,803	0.36%
2021/01/28	14	136.96	0	0.00	138.00	14	2,814	0.50%
2021/01/27	10	138.50	0	0.00	139.00	10	2,854	0.35%
2021/01/26	12	139.08	0	0.00	140.00	12	2,859	0.42%
2021/01/21	1	138.50	0	0.00	139.00	1	2,828	0.04%
2021/01/20	2	138.50	3	138.83	138.00	-1	2,821	-0.04%
2021/01/19	4	139.13	0	0.00	138.50	4	2,802	0.14%
2021/01/18	2	143.00	0	0.00	143.50	2	2,833	0.07%
2021/01/15	0	0.00	28	146.38	147.00	-28	2,864	-0.98%
2021/01/14	1	142.50	0	0.00	143.00	1	2,805	0.04%
2021/01/13	22	141.84	2	142.50	141.50	20	2,826	0.71%
2021/01/12	0	0.00	2	143.00	142.00	-2	2,862	-0.07%
2021/01/11	7	140.50	0	0.00	144.00	7	2,969	0.24%
2021/01/08	0	0.00	1	140.50	142.00	-1	2,963	-0.03%
2021/01/07	1	142.50	0	0.00	142.50	1	2,958	0.03%
2021/01/06	0	0.00	13	144.65	145.50	-13	2,945	-0.44%
2021/01/05	1	146.50	0.1	142.50	145.50	0.9	2,884	0.03%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/29	6	138.58	1	138.50	138.00	5	2,857	0.18%
2020/12/28	7	141.14	1	140.51	141.50	6	2,835	0.21%
2020/12/25	0	0.00	1	143.00	141.00	-1	2,845	-0.04%
2020/12/24	2	143.00	1	143.00	141.50	1	2,890	0.03%
2020/12/23	3	143.00	6	146.00	143.50	-3	2,876	-0.10%
2020/12/22	2.2	139.05	7	138.93	136.50	-4.8	2,730	-0.18%
2020/12/21	1	137.00	0	0.00	136.00	1	2,736	0.04%
2020/12/18	0	0.00	22	138.05	137.00	-22	2,669	-0.82%
2020/12/17	0	0.00	72	134.89	135.50	-72	2,671	-2.69%
2020/12/15	5	129.00	1	130.50	129.00	4	2,674	0.15%
2020/12/14	6	130.17	1	130.50	130.50	5	2,676	0.19%
2020/12/11	14	132.43	0	0.00	131.50	14	2,694	0.52%
2020/12/10	0	0.00	10	134.80	134.50	-10	2,709	-0.37%
2020/12/09	0	0.00	11	137.50	137.50	-11	2,733	-0.40%
2020/12/07	1	132.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	31	133.34	0	0.00	133.50	31	3,041	1.02%
2020/12/03	11	134.00	0	0.00	136.50	11	3,169	0.35%
2020/12/02	14	135.50	0	0.00	135.00	14	3,182	0.44%
2020/12/01	12	135.92	4	134.63	136.00	8	3,196	0.25%
2020/11/30	4	136.50	0	0.00	137.00	4	3,194	0.13%
2020/11/27	1	139.00	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	1	141.00	142.00	-1	3,156	-0.03%
2020/11/25	1	140.50	0	0.00	139.00	1	3,172	0.03%
2020/11/24	0.1	139.50	0	0.00	139.50	0.1	3,161	0.00%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/19	0	0.00	6	142.50	141.50	-6	3,143	-0.19%
2020/11/18	2	144.75	6	143.75	142.00	-4	3,156	-0.13%
2020/11/17	21	138.67	2	139.50	138.50	19	3,076	0.62%
2020/11/16	0	0.00	3	136.50	137.50	-3	3,072	-0.10%
2020/11/13	1	133.00	2	134.00	133.50	-1	3,045	-0.03%
2020/11/11	2	135.00	9	134.89	134.00	-7	3,082	-0.23%
2020/11/10	1	131.50	1	131.00	131.00	0	3,024	0.00%
2020/11/09	0	0.00	1	131.00	131.00	-1	3,067	-0.03%
2020/11/05	2	131.50	1	130.50	131.50	1	3,097	0.03%
2020/11/04	1	131.50	4	130.75	131.00	-3	3,101	-0.10%
2020/11/03	2	126.00	2	126.00	126.50	0	3,086	0.00%
2020/10/30	1	122.00	0	0.00	120.00	1	3,257	0.03%
2020/10/29	2	123.00	1	121.00	125.00	1	3,323	0.03%
2020/10/28	2	125.00	0	0.00	124.50	2	3,389	0.06%
2020/10/27	1	125.50	1	126.00	127.50	0	3,471	0.00%
2020/10/26	4	128.50	0	0.00	127.50	4	3,549	0.11%
2020/10/23	0	0.00	2	132.50	134.00	-2	3,653	-0.05%
2020/10/22	1	131.00	1	129.50	130.00	0	3,695	0.00%
2020/10/21	0	0.00	2	130.50	130.50	-2	3,716	-0.05%
2020/10/20	2	127.25	2	129.50	130.50	0	3,724	0.00%
2020/10/19	1	131.00	28	130.79	127.50	-27	3,727	-0.72%
2020/10/16	9	122.50	3	123.17	122.00	6	3,661	0.16%
2020/10/15	0	0.00	9	120.72	122.00	-9	3,750	-0.24%
2020/10/14	4	120.75	0	0.00	120.50	4	3,781	0.11%
2020/10/06	2	128.50	3	127.83	129.00	-1	3,953	-0.03%
2020/10/05	2	123.50	0	0.00	123.50	2	4,006	0.05%
2020/09/29	1	122.00	1	122.50	122.00	0	4,146	0.00%
2020/09/28	1	117.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	27	116.19	4	116.75	116.50	23	4,311	0.53%
2020/09/24	3	124.83	2	127.00	122.50	1	4,343	0.02%
2020/09/22	2	131.50	8	131.69	129.50	-6	4,357	-0.14%
2020/09/21	3	129.83	0	0.00	128.50	3	4,339	0.07%
2020/09/18	0	0.00	2	133.50	133.50	-2	4,379	-0.05%
2020/09/17	2	132.25	1	133.50	133.00	1	4,402	0.02%
2020/09/16	1	132.50	1	132.50	132.00	0	4,427	0.00%
2020/09/15	3	131.67	0	0.00	131.50	3	4,486	0.07%
2020/09/14	4	132.50	5	133.50	131.50	-1	4,498	-0.02%
2020/09/11	0	0.00	20	131.85	131.50	-20	4,504	-0.44%
2020/09/10	2	132.25	45	132.58	132.50	-43	4,523	-0.95%
2020/09/09	13	128.65	27	130.24	130.00	-14	4,553	-0.31%
2020/09/08	5	122.50	10	126.35	128.50	-5	4,413	-0.11%
2020/09/07	1	116.00	0	0.00	117.00	1	4,300	0.02%
2020/09/04	2	116.25	3	118.67	120.00	-1	4,318	-0.02%
2020/09/03	1	119.50	0	0.00	119.00	1	4,364	0.02%
2020/09/02	0	0.00	1	120.50	119.50	-1	4,390	-0.02%
2020/08/31	1	119.50	2	120.00	119.50	-1	4,476	-0.02%
2020/08/28	2	117.25	0	0.00	117.50	2	4,561	0.04%
2020/08/27	0	0.00	3	118.00	118.00	-3	4,678	-0.06%
2020/08/26	0	0.00	3	119.17	119.50	-3	4,715	-0.06%
2020/08/25	1	119.00	0	0.00	119.00	1	4,736	0.02%
2020/08/24	12	119.50	0	0.00	119.50	12	4,755	0.25%
2020/08/21	0	0.00	10	117.00	121.50	-10	4,788	-0.21%
2020/08/20	0.1	115.00	0	0.00	114.00	0.1	4,761	0.00%
2020/08/19	3	123.00	0	0.00	121.50	3	4,754	0.06%
2020/08/18	10	124.50	7	125.00	122.50	3	4,762	0.06%
2020/08/17	2	125.50	3	126.00	126.00	-1	4,773	-0.02%
2020/08/13	7	126.36	0	0.00	125.50	7	4,858	0.14%
2020/08/12	4	125.25	91	126.75	124.00	-87	4,900	-1.78%
2020/08/11	18	129.08	1	126.50	126.50	17	5,087	0.33%
2020/08/10	10	131.00	4	131.75	131.00	6	5,073	0.12%
2020/08/07	43	131.47	4	130.50	131.00	39	5,099	0.76%
2020/08/06	31	131.18	4	130.50	130.50	27	5,121	0.53%
2020/08/05	12	132.38	4	133.75	134.00	8	5,089	0.16%
2020/08/04	2	128.75	1	130.00	130.00	1	5,176	0.02%
2020/08/03	48	131.86	2	132.50	130.50	46	5,392	0.85%
2020/07/31	7	133.00	5	133.30	134.00	2	5,403	0.04%
2020/07/30	8	132.38	0	0.00	132.00	8	5,417	0.15%
2020/07/29	3	135.00	0	0.00	133.50	3	5,432	0.06%
2020/07/28	17	140.56	0	0.00	137.50	17	5,308	0.32%
2020/07/27	3	148.50	2	146.75	146.50	1	5,270	0.02%
2020/07/24	3	148.50	30	149.17	147.00	-27	5,312	-0.51%
2020/07/23	1	148.50	9	150.00	150.50	-8	5,362	-0.15%
2020/07/22	30	147.50	0	0.00	147.00	30	5,370	0.56%
2020/07/20	0	0.00	10	145.00	147.50	-10	5,323	-0.19%
2020/07/17	11	146.45	0	0.00	147.50	11	5,345	0.21%
2020/07/16	5	146.00	5	149.00	146.00	0	5,391	0.00%
2020/07/15	0	0.00	11	148.41	147.00	-11	5,383	-0.20%
2020/07/14	1	147.00	3	145.17	144.50	-2	5,430	-0.04%
2020/07/13	10	143.50	0	0.00	144.00	10	5,487	0.18%
2020/07/10	5	142.50	0	0.00	142.00	5	5,528	0.09%
2020/07/09	0	0.00	5	149.80	148.00	-5	5,553	-0.09%
2020/07/08	6	150.83	1	151.50	151.00	5	5,521	0.09%
2020/07/07	2	152.75	7	153.21	151.00	-5	5,512	-0.09%
2020/07/06	8	151.25	15	152.07	150.50	-7	5,466	-0.13%
2020/07/03	3	149.83	9	150.00	150.50	-6	5,418	-0.11%
2020/07/02	1	149.50	8	150.00	150.00	-7	5,556	-0.13%
2020/07/01	2	149.00	10	148.00	148.00	-8	5,622	-0.14%
2020/06/30	5	147.40	0.2	147.50	147.50	4.8	5,631	0.08%
2020/06/29	1	150.00	1	147.00	146.50	0	5,663	0.00%
2020/06/23	5	147.50	1	148.00	148.00	4	5,714	0.07%
2020/06/22	4	149.50	7	151.21	150.00	-3	5,751	-0.05%
2020/06/19	2	147.00	4	148.75	147.00	-2	5,805	-0.03%
2020/06/18	1	150.00	3	148.33	149.00	-2	5,891	-0.03%
2020/06/17	14	148.54	7	149.79	148.00	7	5,926	0.12%
2020/06/16	15	150.03	31	149.82	151.00	-16	6,069	-0.26%
2020/06/15	2	145.00	1	145.50	144.00	1	6,169	0.02%
2020/06/12	5	141.60	4	141.25	144.00	1	6,328	0.02%
2020/06/11	2	144.00	24	144.00	142.50	-22	6,411	-0.34%
2020/06/10	0	0.00	41	143.01	144.50	-41	6,477	-0.63%
2020/06/08	9	145.83	5	145.00	145.00	4	6,568	0.06%
2020/06/05	7	145.29	5	144.20	144.50	2	6,579	0.03%
2020/06/04	15	144.93	16	144.00	146.50	-1	6,633	-0.02%
2020/06/03	1	140.00	17	141.41	141.50	-16	6,616	-0.24%
2020/06/02	44	137.20	21	140.45	135.50	23	6,577	0.35%
2020/06/01	62	138.27	2	138.25	138.00	60	6,613	0.91%
2020/05/29	2	135.00	1	135.50	135.00	1	6,664	0.02%
2020/05/28	4	136.25	4	135.50	135.00	0	6,759	0.00%
2020/05/27	10	132.75	7.1	133.93	132.50	2.9	6,852	0.04%
2020/05/26	6	132.00	12	134.08	131.50	-6	6,932	-0.09%
2020/05/25	12	130.58	13	132.27	132.50	-1	7,065	-0.01%
2020/05/22	2	131.75	31	132.71	131.00	-29	7,216	-0.40%
2020/05/21	5	133.90	5	134.10	134.50	0	7,337	0.00%
2020/05/20	3	128.50	0	0.00	128.50	3	7,271	0.04%
2020/05/19	1	128.00	7	129.86	130.50	-6	7,310	-0.08%
2020/05/18	51	129.72	0	0.00	128.00	51	7,284	0.70%
2020/05/15	13	141.23	14	142.96	142.00	-1	7,069	-0.01%
2020/05/13	3	147.50	1	146.00	147.50	2	7,049	0.03%
2020/05/12	1	148.50	7	149.36	146.50	-6	7,087	-0.08%
2020/05/11	23	153.28	7	154.14	152.00	16	7,188	0.22%
2020/05/08	16	145.38	19	148.63	152.50	-3	7,099	-0.04%
2020/05/07	7	140.64	8	141.00	141.00	-1	6,831	-0.01%
2020/05/06	10	139.25	5	139.50	137.50	5	6,803	0.07%
2020/05/05	12	139.29	5	141.10	141.50	7	6,801	0.10%
2020/05/04	2	140.25	0	0.00	140.00	2	6,725	0.03%
2020/04/30	1	144.00	0	0.00	145.00	1	6,772	0.01%
2020/04/29	3	145.33	4	145.63	144.50	-1	6,847	-0.01%
2020/04/28	2	143.50	0	0.00	145.00	2	6,942	0.03%
2020/04/27	1	137.00	0	0.00	140.00	1	6,929	0.01%
2020/04/24	1	138.00	4	138.13	138.00	-3	6,986	-0.04%
2020/04/23	2	139.75	4	136.75	140.00	-2	7,137	-0.03%
2020/04/22	2.1	135.30	1	135.50	136.00	1.1	7,121	0.02%
2020/04/21	2	140.25	1	139.00	136.50	1	7,117	0.01%
2020/04/17	5	149.30	5	146.20	143.00	0	7,316	0.00%
2020/04/16	2	149.50	13	149.58	147.50	-11	7,280	-0.15%
2020/04/15	4	146.00	8	146.06	146.50	-4	7,330	-0.05%
2020/04/14	16	146.38	13	146.12	144.00	3	7,357	0.04%
2020/04/13	5	143.20	17	143.76	141.00	-12	7,328	-0.16%
2020/04/10	3	138.50	0	0.00	141.00	3	7,307	0.04%
2020/04/09	8	140.25	0	0.00	138.50	8	7,446	0.11%
2020/04/08	2	141.75	44	141.61	142.00	-42	7,566	-0.56%
2020/04/07	32	145.22	21	144.29	143.00	11	7,541	0.15%
2020/04/06	1	141.00	9	139.17	146.00	-8	7,369	-0.11%
2020/04/01	2	132.50	2	132.25	134.00	0	7,321	0.00%
2020/03/31	3	132.00	2	132.00	133.50	1	7,384	0.01%
2020/03/30	4	131.25	2	132.50	132.50	2	7,407	0.03%
2020/03/27	3	133.00	3	133.50	130.00	0	7,381	0.00%
2020/03/26	3	126.67	3	128.83	130.00	0	7,335	0.00%
2020/03/25	0	0.00	6	125.50	127.00	-6	7,342	-0.08%
2020/03/24	9	120.94	6	119.50	118.00	3	7,276	0.04%
2020/03/23	3	117.83	5	116.50	115.50	-2	7,236	-0.03%
2020/03/20	56	126.83	11	126.82	124.00	45	7,351	0.61%
2020/03/19	4	116.38	7	116.29	119.50	-3	7,196	-0.04%
2020/03/18	7	117.07	8	118.00	118.00	-1	7,068	-0.01%
2020/03/17	4.2	114.82	12	116.38	110.00	-7.9	6,963	-0.11%
2020/03/16	4	124.50	2	124.75	118.00	2	6,854	0.03%
2020/03/13	5	122.00	3	128.67	130.00	2	6,737	0.03%
2020/03/12	14	133.00	2	134.00	133.00	12	6,681	0.18%
2020/03/11	1	152.00	0	0.00	147.50	1	6,607	0.02%
2020/03/10	6	148.00	4	149.00	152.00	2	6,578	0.03%
2020/03/09	2	153.00	2	149.00	145.50	0	6,511	0.00%
2020/03/06	6	154.42	4	154.00	153.50	2	6,463	0.03%
2020/03/05	7	153.43	15	154.00	152.00	-8	6,433	-0.12%
2020/03/04	1	151.00	2	151.00	151.00	-1	6,372	-0.02%
2020/03/03	6	151.33	9	151.22	148.50	-3	6,305	-0.05%
2020/03/02	4	149.00	2	150.25	151.00	2	6,222	0.03%
2020/02/27	3	151.00	2	143.25	143.50	1	6,176	0.02%
2020/02/26	9	150.44	8	151.69	152.00	1	6,077	0.02%
2020/02/25	9	145.72	34	144.74	148.00	-25	5,985	-0.42%
2020/02/24	4	142.00	46	143.45	145.00	-42	5,861	-0.72%
2020/02/21	2	136.50	2	137.50	138.00	0	5,750	0.00%
2020/02/20	1	136.00	1	137.50	136.00	0	5,750	0.00%
2020/02/19	4	135.00	3	135.17	135.50	1	5,696	0.02%
2020/02/18	2	139.25	18	141.03	138.00	-16	5,635	-0.28%
2020/02/17	1	140.00	0	140.50	140.50	1	5,637	0.02%
2020/02/14	1	143.50	13	142.12	141.50	-12	5,680	-0.21%
2020/02/13	12	140.75	8	139.50	139.00	4	5,657	0.07%
2020/02/12	10	142.00	31	141.31	140.00	-21	5,608	-0.37%
2020/02/11	0	0.00	4	132.00	132.00	-4	5,529	-0.07%
2020/02/10	2.1	126.72	2	126.25	125.50	0.1	5,682	0.00%
2020/02/07	2	127.75	1	129.00	127.50	1	5,784	0.02%
2020/02/06	3	129.17	4	132.63	132.00	-1	5,757	-0.02%
2020/02/05	4	128.63	2	129.00	128.00	2	5,676	0.04%
2020/02/04	3	129.50	2	129.50	129.00	1	5,692	0.02%
2020/02/03	3	127.00	2	130.50	129.00	1	5,809	0.02%
2020/01/31	19	128.37	1	133.00	133.00	18	5,811	0.31%
2020/01/30	13	133.46	0	0.00	132.50	13	5,736	0.23%
2020/01/20	0	0.00	2	145.25	147.00	-2	5,686	-0.04%
2020/01/17	8	141.75	11	142.91	144.50	-3	5,639	-0.05%
2020/01/16	0	0.00	2	138.00	139.00	-2	5,510	-0.04%
2020/01/15	0	0.00	2	138.50	137.50	-2	5,548	-0.04%
2020/01/14	3	137.67	20	138.60	139.50	-17	5,590	-0.30%
2020/01/13	0	0.00	9	135.78	137.00	-9	5,481	-0.16%
2020/01/10	8	131.69	3	132.33	131.00	5	5,471	0.09%
2020/01/09	6	131.50	9	131.22	132.00	-3	5,551	-0.05%
2020/01/08	15	127.07	0	0.00	126.00	15	5,603	0.27%
2020/01/07	11	131.68	1	131.00	131.50	10	5,557	0.18%
2020/01/06	11	130.50	8	129.63	130.00	3	5,583	0.05%
2020/01/03	15	130.60	3	132.83	130.00	12	5,614	0.21%
2020/01/02	2	131.50	15	132.00	136.50	-13	5,442	-0.24%
2019/12/31	1	128.00	0	0.00	127.50	1	5,306	0.02%
2019/12/26	4	130.13	3	130.83	130.50	1	5,338	0.02%
2019/12/25	7	129.79	7	129.71	130.00	0	5,341	0.00%
2019/12/23	5.1	127.17	4	125.50	125.00	1.1	5,329	0.02%
2019/12/20	1	129.00	1	130.50	129.50	0	5,323	0.00%
2019/12/19	11	127.27	0	0.00	127.00	11	5,283	0.21%
2019/12/18	13.1	130.72	9	131.00	129.00	4.1	5,222	0.08%
2019/12/17	17	127.82	12	128.17	133.00	5	5,203	0.10%
2019/12/16	1	130.50	1	130.00	129.00	0	5,080	0.00%
2019/12/13	8	131.13	2	130.50	130.00	6	5,063	0.12%
2019/12/12	4	133.75	3	133.00	133.50	1	4,965	0.02%
2019/12/11	1	139.00	9	140.50	138.00	-8	4,935	-0.16%
2019/12/09	2	140.00	3	141.67	141.50	-1	5,249	-0.02%
2019/12/05	4	143.50	4	143.50	144.00	0	5,314	0.00%
2019/12/04	2	140.00	5	142.40	143.00	-3	5,348	-0.06%
2019/12/03	1	141.00	1	142.00	141.50	0	5,452	0.00%
2019/12/02	7	138.07	6	139.00	139.00	1	5,440	0.02%
2019/11/29	5	142.80	46	140.98	139.50	-41	5,422	-0.76%
2019/11/28	1	141.50	1	141.50	141.00	0	5,434	0.00%
2019/11/26	55	142.03	19	141.47	143.00	36	5,459	0.66%
2019/11/25	2	136.50	2	135.50	135.50	0	5,382	0.00%
2019/11/22	1	138.50	1	137.00	137.00	0	5,404	0.00%
2019/11/21	1	131.00	0	0.00	135.50	1	5,348	0.02%
2019/11/20	3	135.33	6	134.00	133.50	-3	5,330	-0.06%
2019/11/19	5	137.50	1	137.50	137.50	4	5,354	0.07%
2019/11/18	2	139.50	1	139.50	139.00	1	5,367	0.02%
2019/11/15	1	140.00	2	140.25	140.50	-1	5,416	-0.02%
2019/11/14	4	139.50	2	138.75	138.00	2	5,449	0.04%
2019/11/13	3	144.50	4	144.13	144.00	-1	5,480	-0.02%
2019/11/12	3	139.67	0	0.00	140.50	3	5,470	0.05%
2019/11/11	1	137.50	0	0.00	137.50	1	5,554	0.02%
2019/11/08	1	139.50	3	143.50	140.00	-2	5,572	-0.04%
2019/11/07	10	139.45	2	141.25	139.00	8	5,556	0.14%
2019/11/06	11	148.55	4	150.75	147.00	7	5,537	0.13%
2019/11/05	4	154.25	1	155.00	154.00	3	5,632	0.05%
2019/11/04	1	154.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	13	153.46	9	153.78	154.00	4	5,818	0.07%
2019/10/31	15	159.10	15	163.17	155.00	0	5,955	0.00%
2019/10/30	5	157.60	1	160.00	158.00	4	5,947	0.07%
2019/10/29	1	156.00	6	159.08	160.50	-5	6,036	-0.08%
2019/10/28	6	154.92	0	0.00	157.50	6	6,014	0.10%
2019/10/25	8	156.69	2	158.75	156.00	6	6,001	0.10%
2019/10/24	2	156.50	1	154.00	155.50	1	5,968	0.02%
2019/10/23	5	158.00	3.3	160.88	157.00	1.7	5,990	0.03%
2019/10/22	10	160.00	10	159.50	159.00	0	5,972	0.00%
2019/10/21	2	157.00	3.6	155.78	155.50	-1.6	6,058	-0.03%
2019/10/18	10	155.35	7	157.79	157.00	3	6,151	0.05%
2019/10/17	21	151.07	14	153.39	154.50	7	6,129	0.11%
2019/10/16	17	148.65	5	147.60	147.50	12	6,024	0.20%
2019/10/15	2	158.25	4	158.25	156.50	-2	5,862	-0.03%
2019/10/14	5	158.30	12	157.13	158.00	-7	5,964	-0.12%
2019/10/09	5	148.70	11	149.14	150.00	-6	5,878	-0.10%
2019/10/08	8	151.31	3	150.00	150.00	5	5,816	0.09%
2019/10/07	7	153.29	8	153.75	154.50	-1	5,838	-0.02%
2019/10/04	4	154.88	7	153.07	151.50	-3	5,834	-0.05%
2019/10/03	13	151.46	4	151.25	153.00	9	5,844	0.15%
2019/10/01	6	156.58	1	159.50	153.50	5	5,720	0.09%
2019/09/27	12	151.17	11	151.36	151.00	1	5,657	0.02%
2019/09/26	4	156.63	3	155.33	155.00	1	5,743	0.02%
2019/09/25	3	155.33	2	156.75	157.00	1	5,774	0.02%
2019/09/24	1	163.50	0	0.00	158.50	1	5,892	0.02%
2019/09/23	1	161.50	0	0.00	162.00	1	6,030	0.02%
2019/09/20	3	161.17	5	163.50	162.50	-2	6,224	-0.03%
2019/09/19	5	160.20	1	159.50	162.50	4	6,234	0.06%
2019/09/18	3	163.17	4	163.25	163.50	-1	6,207	-0.02%
2019/09/17	1	164.00	1	164.50	163.00	0	6,191	0.00%
2019/09/16	7	161.93	13	164.50	162.00	-6	6,208	-0.10%
2019/09/12	13	164.81	26	165.27	167.00	-13	6,221	-0.21%
2019/09/11	5	157.00	13	155.31	155.50	-8	6,115	-0.13%
2019/09/10	4	147.63	6	149.83	149.50	-2	6,027	-0.03%
2019/09/09	4	148.00	4	148.88	148.50	0	6,024	0.00%
2019/09/06	3	149.17	7	151.57	152.00	-4	6,016	-0.07%
2019/09/05	5	147.40	14	149.86	149.50	-9	6,035	-0.15%
2019/09/04	0	0.00	5	145.00	146.50	-5	6,003	-0.08%
2019/09/03	4	144.38	14	142.36	141.50	-10	6,258	-0.16%
2019/09/02	1	143.50	5	142.80	142.50	-4	6,345	-0.06%
2019/08/30	4	139.13	0	0.00	137.00	4	6,354	0.06%
2019/08/29	4	141.50	11	141.09	139.50	-7	6,446	-0.11%
2019/08/28	4	136.50	0	0.00	136.50	4	6,477	0.06%
2019/08/27	6	139.67	4	139.50	139.00	2	6,511	0.03%
2019/08/26	2	136.50	3	136.83	141.00	-1	6,534	-0.02%
2019/08/23	6	139.75	2	140.50	140.00	4	6,560	0.06%
2019/08/22	19	144.50	2	148.00	143.50	17	6,542	0.26%
2019/08/21	1	143.00	2	145.00	146.00	-1	6,519	-0.02%
2019/08/20	7	144.86	4	141.88	143.00	3	6,657	0.05%
2019/08/19	2	142.00	2	142.50	141.50	0	6,668	0.00%
2019/08/16	4	140.50	1	141.50	139.50	3	6,761	0.04%
2019/08/15	4	140.00	0	0.00	142.00	4	6,802	0.06%
2019/08/14	10	142.15	12	144.25	140.00	-2	6,830	-0.03%
2019/08/13	5	138.70	3	137.50	137.00	2	6,905	0.03%
2019/08/12	13	140.96	4	141.25	137.00	9	7,028	0.13%
2019/08/08	12	134.92	21	138.40	140.00	-9	6,999	-0.13%
2019/08/07	17	135.06	19	137.29	132.00	-2	6,911	-0.03%
2019/08/06	16	124.84	12	127.42	129.00	4	6,759	0.06%
2019/08/05	3	130.50	6	130.42	128.00	-3	6,721	-0.04%
2019/08/02	55	128.45	101	127.93	128.00	-46	6,697	-0.69%	大賣/
2019/08/01	14	137.50	17	136.82	137.50	-3	6,555	-0.05%
2019/07/31	1	134.00	31	134.92	137.50	-30	6,395	-0.47%
2019/07/30	1	125.00	0	0.00	125.00	1	6,240	0.02%
2019/07/29	0	0.00	9	129.39	129.00	-9	6,282	-0.14%
2019/07/26	0	0.00	4	128.88	128.50	-4	6,401	-0.06%
2019/07/25	1	126.50	9	128.17	127.00	-8	6,397	-0.13%
2019/07/24	11	124.59	12	124.21	125.50	-1	6,350	-0.02%
2019/07/23	12	131.75	1	128.50	126.00	11	6,387	0.17%
2019/07/22	1	121.00	34	126.25	129.50	-33	6,256	-0.53%
2019/07/19	3	118.50	6	118.58	118.00	-3	6,133	-0.05%
2019/07/18	5	113.10	3	112.00	112.50	2	6,100	0.03%
2019/07/17	1	113.50	3	115.00	115.00	-2	6,113	-0.03%
2019/07/16	2	115.00	36	120.43	115.00	-34	6,170	-0.55%
2019/07/15	0	0.00	3	117.00	117.00	-3	6,164	-0.05%
2019/07/12	0	0.00	2	116.00	115.00	-2	6,239	-0.03%
2019/07/11	3	115.00	13	115.92	114.00	-10	6,344	-0.16%
2019/07/10	11	113.05	2	115.50	112.00	9	6,461	0.14%
2019/07/09	0	0.00	21	117.79	117.50	-21	6,531	-0.32%
2019/07/08	0	0.00	9	116.44	115.50	-9	6,493	-0.14%
2019/07/05	10	119.00	11	119.14	116.50	-1	6,495	-0.02%
2019/07/04	1	118.00	1	118.50	119.00	0	6,540	0.00%
2019/07/03	11	120.05	18	117.28	117.50	-7	6,525	-0.11%
2019/07/02	0	0.00	7	117.50	118.50	-7	6,440	-0.11%
2019/07/01	14	114.89	18	117.92	118.00	-4	6,417	-0.06%
2019/06/28	0	0.00	1	110.50	109.00	-1	6,305	-0.02%
2019/06/27	0	0.00	27.5	111.34	112.00	-27.5	6,171	-0.45%
2019/06/26	3	102.83	0	0.00	102.00	3	6,110	0.05%
2019/06/25	2	102.50	0	0.00	104.00	2	6,050	0.03%
2019/06/21	0	0.00	8	103.50	102.00	-8	6,081	-0.13%
2019/06/20	0	0.00	1	105.00	104.50	-1	6,077	-0.02%
2019/06/19	30	102.50	0	0.00	103.00	30	6,048	0.50%
2019/06/18	0	0.00	1	101.00	98.70	-1	6,026	-0.02%
2019/06/17	90	98.74	0	0.00	98.90	90	6,073	1.48%
2019/06/14	0.5	99.50	0	0.00	99.80	0.5	6,054	0.01%
2019/06/13	3.1	99.88	3	99.90	99.40	0.1	6,074	0.00%
2019/06/12	10	100.40	2	100.50	99.90	8	6,206	0.13%
2019/06/11	0	0.00	14	101.54	100.00	-14	6,389	-0.22%
2019/06/10	0	0.00	8	93.66	94.60	-8	6,229	-0.13%
2019/06/06	0.2	86.80	0	0.00	86.00	0.2	6,184	0.00%
2019/06/05	1	88.50	0	0.00	88.30	1	6,198	0.02%
2019/06/04	2	89.80	2	91.20	91.60	0	6,100	0.00%
2019/06/03	0	0.00	8	88.56	88.30	-8	6,072	-0.13%
2019/05/31	1	88.90	0	0.00	86.90	1	6,045	0.02%
2019/05/30	0	0.00	3	85.67	87.00	-3	5,989	-0.05%
2019/05/28	1	84.30	3	84.97	84.60	-2	5,951	-0.03%
2019/05/27	4	83.75	1	83.70	82.80	3	5,916	0.05%
2019/05/24	2	88.10	9	90.59	88.10	-7	5,781	-0.12%
2019/05/23	3	86.53	0	0.00	90.50	3	5,741	0.05%
2019/05/22	1	94.60	0	0.00	93.00	1	5,668	0.02%
2019/05/20	25	87.18	35	87.34	89.60	-10	5,628	-0.18%
2019/05/17	23	92.48	0	0.00	91.80	23	5,596	0.41%
2019/05/16	6	106.50	0	0.00	102.00	6	5,524	0.11%
2019/05/15	1	109.50	22	108.70	108.50	-21	5,498	-0.38%
2019/05/14	1	103.00	3	98.50	104.50	-2	5,448	-0.04%
2019/05/13	3	100.67	2	102.50	100.50	1	5,444	0.02%
2019/05/10	0	0.00	2	104.50	106.50	-2	5,499	-0.04%
2019/05/09	2	104.00	2	109.25	104.00	0	5,628	0.00%
2019/05/08	1	106.50	7	107.93	109.00	-6	5,619	-0.11%
2019/05/07	10	109.00	14	109.43	107.50	-4	5,629	-0.07%
2019/05/06	1	108.00	45	107.00	105.50	-44	5,579	-0.79%
2019/05/03	2	106.75	29	108.10	112.00	-27	5,487	-0.49%
2019/05/02	0	0.00	7	102.29	103.00	-7	5,371	-0.13%
2019/04/30	0	0.00	7	100.64	101.50	-7	5,429	-0.13%
2019/04/29	10	96.73	32	96.52	98.70	-22	5,496	-0.40%
2019/04/26	6	102.23	35	102.74	99.50	-29	5,470	-0.53%
2019/04/23	2	104.00	30	104.50	104.50	-28	5,721	-0.49%
2019/04/22	0	0.00	1	103.50	104.00	-1	5,674	-0.02%
2019/04/19	1	101.00	6	101.83	102.00	-5	5,605	-0.09%
2019/04/18	0	0.00	4	100.63	100.00	-4	5,493	-0.07%
2019/04/17	1	98.00	9	99.54	98.10	-8	5,448	-0.15%
2019/04/16	3	95.73	4.1	96.10	98.10	-1.1	5,368	-0.02%
2019/04/15	4	92.50	0	0.00	92.00	4	5,296	0.08%
2019/04/11	0	0.00	1	86.80	86.50	-1	5,225	-0.02%
2019/04/09	6	87.60	0	0.00	87.70	6	5,283	0.11%
2019/04/03	0	0.00	7	89.73	90.80	-7	5,248	-0.13%
2019/04/02	4	88.30	1	90.10	88.20	3	5,217	0.06%
2019/03/29	1	88.00	1	90.50	88.80	0	5,144	0.00%
2019/03/28	0	0.00	5	84.88	84.90	-5	5,029	-0.10%
2019/03/27	1	83.90	13	84.82	85.10	-12	5,061	-0.24%
2019/03/26	4	85.38	0	0.00	83.50	4	5,049	0.08%
2019/03/25	0	0.00	1	84.80	85.00	-1	5,080	-0.02%
2019/03/22	5	85.18	1	86.00	84.60	4	5,091	0.08%
2019/03/21	2	82.65	10	84.00	85.50	-8	5,059	-0.16%
2019/03/20	0	0.00	9	82.19	82.40	-9	5,035	-0.18%
2019/03/19	8	80.46	0	0.00	80.90	8	5,063	0.16%
2019/03/18	0	0.00	3	81.03	81.30	-3	5,161	-0.06%
2019/03/15	6	80.28	6	80.45	80.50	0	5,150	0.00%
2019/03/14	19	77.97	60	76.79	77.80	-41	4,998	-0.82%
2019/03/13	0	0.00	16	72.93	72.70	-16	4,833	-0.33%
2019/03/12	121	69.91	14	70.67	70.80	107	4,830	2.22%	大買/鉅額交易
2019/03/11	1	69.00	1	68.40	69.20	0	5,033	0.00%
2019/03/08	3	65.50	0	0.00	67.00	3	4,985	0.06%
2019/03/07	2	67.35	1	67.00	66.50	1	4,989	0.02%
2019/03/06	5	66.72	1	67.80	67.20	4	5,068	0.08%
2019/02/27	0	0.00	24	67.61	68.30	-24	5,301	-0.45%
2019/02/26	1	70.10	17	70.33	69.10	-16	5,292	-0.30%
2019/02/25	27	70.19	2	70.00	70.10	25	5,336	0.47%
2019/02/22	2	69.25	3	69.77	68.80	-1	5,313	-0.02%
2019/02/21	0	0.00	29	71.06	69.90	-29	5,302	-0.55%
2019/02/20	1	70.00	2	70.50	69.40	-1	5,246	-0.02%
2019/02/19	2	70.85	8.7	70.71	70.60	-6.7	5,206	-0.13%
2019/02/18	1	68.00	12	69.31	69.60	-11	5,144	-0.21%
2019/02/15	10	65.10	9	67.29	66.80	1	5,016	0.02%
2019/02/14	1	65.40	4	64.95	65.20	-3	4,913	-0.06%
2019/02/13	1	64.60	5	65.50	64.20	-4	4,874	-0.08%
2019/02/12	1	64.60	5	65.20	65.00	-4	4,821	-0.08%
2019/02/11	15	65.04	10	64.95	65.50	5	4,776	0.10%
2019/01/30	5	61.00	20	60.92	61.00	-15	4,652	-0.32%
2019/01/29	1	58.00	1	58.10	58.20	0	4,489	0.00%
2019/01/25	1	57.30	1	57.20	57.50	0	4,689	0.00%
2019/01/24	9	57.24	13	57.10	57.10	-4	4,746	-0.08%
2019/01/23	8	57.24	2	57.45	57.70	6	4,748	0.13%
2019/01/22	35	58.23	3	59.00	57.60	32	4,736	0.68%
2019/01/21	1	58.90	7	57.94	58.90	-6	4,698	-0.13%
2019/01/18	9	57.63	11	57.63	57.30	-2	4,629	-0.04%
2019/01/17	43	57.53	4	58.05	56.80	39	4,596	0.85%
2019/01/16	13	58.28	18	57.49	59.20	-5	4,485	-0.11%
2019/01/15	0	0.00	14	54.41	54.30	-14	4,288	-0.33%
2019/01/14	25	53.58	5	53.14	52.40	20	4,244	0.47%
2019/01/11	0	0.00	3	53.73	53.60	-3	4,275	-0.07%
2019/01/10	0	0.00	4	54.05	53.60	-4	4,281	-0.09%
2019/01/09	10	53.52	6	53.37	53.30	4	4,311	0.09%
2019/01/08	1	53.30	6	52.87	53.00	-5	4,316	-0.12%
2019/01/07	3	52.50	7	52.50	52.50	-4	4,339	-0.09%
2019/01/04	4	50.75	0	0.00	50.90	4	4,312	0.09%
2019/01/03	3	51.00	4	50.90	50.30	-1	4,344	-0.02%
2019/01/02	5	52.38	5	52.42	51.70	0	4,356	0.00%
2018/12/28	32	50.28	30	49.78	50.00	2	4,303	0.05%
2018/12/27	3	49.05	0	0.00	49.25	3	4,318	0.07%
2018/12/26	3	48.60	6	48.60	48.05	-3	4,353	-0.07%
2018/12/22	3	49.05	0	0.00	48.95	3	4,337	0.07%
2018/12/21	1	49.70	8	49.44	48.95	-7	4,360	-0.16%
2018/12/20	23	49.36	1	49.80	49.20	22	4,354	0.51%
2018/12/19	2	49.60	0	0.00	49.80	2	4,322	0.05%
2018/12/18	3	51.20	0	0.00	50.40	3	4,274	0.07%
2018/12/17	7	52.59	0	0.00	52.30	7	4,222	0.17%
2018/12/14	1	52.20	4	52.43	53.30	-3	4,258	-0.07%
2018/12/13	7	53.36	3	52.70	52.50	4	4,236	0.09%
2018/12/12	8	53.68	7	54.00	53.80	1	4,180	0.02%
2018/12/11	5	51.24	8	52.49	53.20	-3	4,060	-0.07%
2018/12/10	5	50.34	4	50.26	50.00	1	3,929	0.03%
2018/12/07	11	50.06	28	49.63	49.40	-17	3,888	-0.44%
2018/12/06	8	48.93	1	49.70	48.35	7	3,858	0.18%
2018/12/05	5	53.58	9	53.58	53.50	-4	3,781	-0.11%
2018/12/04	10	55.55	3	55.83	55.00	7	3,744	0.19%
2018/12/03	0	0.00	3	53.00	53.40	-3	3,482	-0.09%
2018/11/30	0	0.00	15	48.02	48.60	-15	3,466	-0.43%
2018/11/29	8	49.16	7	48.58	48.00	1	3,443	0.03%
2018/11/28	4	46.99	2	47.20	47.25	2	3,347	0.06%
2018/11/27	3	46.88	4	46.55	47.15	-1	3,276	-0.03%
2018/11/26	10	45.25	11	44.12	45.00	-1	3,144	-0.03%
2018/11/23	11	42.91	1	42.25	42.25	10	3,107	0.32%
2018/11/22	2	43.63	0	0.00	43.15	2	3,086	0.06%
2018/11/20	10.3	43.42	0	0.00	43.05	10.3	3,028	0.34%
2018/11/16	2	44.00	0	0.00	43.50	2	3,064	0.07%
2018/11/15	0	0.00	1	43.35	44.30	-1	3,057	-0.03%
2018/11/14	1	44.65	0	0.00	44.35	1	3,035	0.03%
2018/11/13	1	44.00	0	0.00	45.40	1	3,031	0.03%
2018/11/09	1	46.55	1	45.90	45.80	0	3,026	0.00%
2018/11/08	1	46.70	2	46.93	46.55	-1	3,029	-0.03%
2018/11/07	2	46.50	1	46.30	47.10	1	2,998	0.03%
2018/11/06	3	45.63	2	46.33	45.55	1	3,001	0.03%
2018/11/05	0	0.00	2	48.83	47.30	-2	2,955	-0.07%
2018/11/02	1	45.60	1	47.50	46.00	0	2,851	0.00%
2018/11/01	7	42.54	14	41.96	43.20	-7	2,695	-0.26%
2018/10/30	1	36.40	0	0.00	37.30	1	2,699	0.04%
2018/10/29	8	36.68	3	36.68	36.75	5	2,715	0.18%
2018/10/26	5	37.65	0	0.00	37.90	5	2,722	0.18%
2018/10/25	1	38.25	0	0.00	38.20	1	2,738	0.04%
2018/10/24	6	41.60	0	0.00	41.25	6	2,695	0.22%
2018/10/19	5	39.55	0	0.00	40.40	5	2,662	0.19%
2018/10/18	1	42.90	9	42.08	41.85	-8	2,626	-0.30%
2018/10/17	9	40.87	0	0.00	41.80	9	2,590	0.35%
2018/10/09	1	48.05	0	0.00	47.50	1	2,318	0.04%
2018/10/08	3	49.53	0	0.00	48.90	3	2,290	0.13%
2018/10/05	5	51.34	3	52.70	51.10	2	2,254	0.09%
2018/10/04	10	54.70	0	0.00	54.60	10	2,222	0.45%
2018/09/27	1	60.00	150	59.47	58.90	-149	2,493	-5.98%	大賣/鉅額交易
2018/09/21	0	0.00	4	61.40	62.00	-4	2,514	-0.16%
2018/09/20	5	61.82	1	62.00	60.70	4	2,522	0.16%
2018/09/19	5	61.64	5	61.88	62.20	0	2,471	0.00%
2018/09/17	0	0.00	3	61.97	62.00	-3	2,530	-0.12%
2018/09/14	1	60.40	1	62.20	62.40	0	2,550	0.00%
2018/09/13	3	59.60	0	0.00	60.50	3	2,574	0.12%
2018/09/10	0	0.00	73	62.55	61.00	-73	2,632	-2.77%
2018/09/07	4	65.00	0	0.00	65.50	4	2,636	0.15%
2018/09/03	2	67.15	6	67.57	67.20	-4	2,687	-0.15%
2018/08/31	3	66.83	0	0.00	66.20	3	2,738	0.11%
2018/08/30	2	65.60	0	0.00	67.20	2	2,813	0.07%
2018/08/28	3	67.37	0	0.00	67.40	3	3,205	0.09%
2018/08/27	1	66.80	0	0.00	67.00	1	3,366	0.03%
2018/08/24	4	65.20	0	0.00	65.80	4	3,402	0.12%
2018/08/20	5	66.72	0	0.00	67.00	5	3,542	0.14%
2018/08/16	0.2	68.40	0	0.00	68.80	0.2	3,530	0.01%
2018/08/15	1	69.60	1	68.00	68.20	0	3,538	0.00%
2018/08/13	22	68.61	0	0.00	69.50	22	3,550	0.62%
2018/08/09	0	0.00	4	70.30	72.00	-4	3,527	-0.11%
2018/08/08	0.2	70.70	0	0.00	70.70	0.2	3,507	0.01%
2018/08/07	15	71.04	0	0.00	71.00	15	3,490	0.43%
2018/08/06	1	73.19	0	0.00	72.20	1	3,469	0.03%
2018/08/03	1	74.50	7	74.74	76.00	-6	3,393	-0.18%
2018/08/02	7	73.31	5	75.76	73.30	2	3,375	0.06%
2018/08/01	2	73.30	10	73.50	74.20	-8	3,346	-0.24%
2018/07/31	0	0.00	2	72.00	72.00	-2	3,331	-0.06%
2018/07/30	44	70.81	1	70.20	70.40	43	3,329	1.29%
2018/07/26	1	70.40	2	71.20	71.50	-1	3,315	-0.03%
2018/07/25	5	70.20	0	0.00	70.90	5	3,367	0.15%
2018/07/24	3	70.97	1	70.80	71.10	2	3,386	0.06%
2018/07/23	5	70.18	0	0.00	70.50	5	3,403	0.15%
2018/07/20	2	71.00	0	0.00	71.40	2	3,427	0.06%
2018/07/19	2	71.30	0	0.00	71.30	2	3,465	0.06%
2018/07/18	10	71.29	2	72.20	72.20	8	3,649	0.22%
2018/07/17	6	71.52	0	0.00	72.00	6	3,684	0.16%
2018/07/11	3	73.90	0	0.00	73.90	3	3,701	0.08%
2018/07/09	0.3	74.40	15	75.00	74.40	-14.7	3,627	-0.41%
2018/07/06	5	70.00	2	70.80	71.50	3	3,574	0.08%
2018/07/05	8	74.46	5	74.08	73.80	3	3,524	0.09%
2018/07/04	0	0.00	2	71.70	72.70	-2	3,340	-0.06%
2018/07/03	5	70.70	0	0.00	70.50	5	3,322	0.15%
2018/06/28	0	0.00	2	70.50	69.90	-2	3,303	-0.06%
2018/06/27	0	0.00	1	68.90	68.90	-1	3,330	-0.03%
2018/06/26	4	66.70	1	69.30	68.60	3	3,320	0.09%
2018/06/22	19	67.17	0	0.00	66.90	19	3,334	0.57%
2018/06/21	13	68.63	0	0.00	68.50	13	3,314	0.39%
2018/06/20	5	68.10	1	68.70	69.00	4	3,296	0.12%
2018/06/19	8	69.10	1	69.30	68.80	7	3,317	0.21%
2018/06/15	15	71.17	0	0.00	70.80	15	3,321	0.45%
2018/06/14	4	72.73	2	72.30	71.80	2	3,295	0.06%
2018/06/13	1	72.40	1	72.60	72.40	0	3,364	0.00%
2018/06/12	0	0.00	1	72.20	72.00	-1	3,403	-0.03%
2018/06/11	4	71.85	2	72.55	72.40	2	3,464	0.06%
2018/06/08	62.3	70.42	1	70.80	71.00	61.3	3,418	1.79%
2018/06/07	13	71.70	0	0.00	71.70	13	3,482	0.37%
2018/06/06	8	73.44	1	74.50	73.80	7	3,442	0.20%
2018/06/05	2	73.35	4	73.30	71.20	-2	3,301	-0.06%
2018/06/04	20	69.96	6	69.43	70.80	14	3,032	0.46%
2018/06/01	1	63.80	0	0.00	64.40	1	2,888	0.03%
2018/05/31	3	64.60	0	0.00	64.20	3	2,881	0.10%
2018/05/30	4	65.40	0	0.00	64.50	4	2,843	0.14%
2018/05/29	0	67.10	1	68.60	67.10	-1	2,817	-0.03%
2018/05/28	1	66.60	5	66.48	66.00	-4	2,936	-0.14%
2018/05/18	0	0.00	6	63.37	63.40	-6	3,607	-0.17%
2018/05/17	1	65.10	0	0.00	63.80	1	3,679	0.03%
2018/05/16	0	0.00	2	64.70	64.50	-2	3,738	-0.05%
2018/05/15	9	66.27	0	0.00	65.60	9	3,788	0.24%
2018/05/11	3	66.67	0	0.00	66.20	3	3,792	0.08%
2018/05/10	46	67.28	0	0.00	66.80	46	3,786	1.21%
2018/05/08	8	66.33	8	65.55	67.30	0	3,811	0.00%
2018/05/07	2	67.80	0	0.00	65.00	2	3,801	0.05%
2018/05/03	0	0.00	15	67.87	66.10	-15	3,786	-0.40%
2018/05/02	0	0.00	0	67.50	67.80	0	3,765	0.00%
2018/04/26	0	0.00	2	65.15	63.00	-2	3,669	-0.05%
2018/04/25	0	0.00	1	64.50	65.00	-1	3,659	-0.03%
2018/04/24	6	55.90	2	58.70	62.90	4	3,639	0.11%
2018/04/23	3	62.77	3	62.00	62.00	0	3,467	0.00%
2018/04/17	1	68.70	0	0.00	68.00	1	3,436	0.03%
2018/04/16	2	71.85	0	0.00	72.40	2	3,400	0.06%
2018/04/13	0	0.00	5	73.60	72.80	-5	3,402	-0.15%
2018/04/12	2	72.20	5	72.00	72.50	-3	3,403	-0.09%
2018/04/11	1	71.20	1	71.20	71.20	0	3,392	0.00%
2018/04/09	1	71.60	0	0.00	69.50	1	3,476	0.03%
2018/04/02	1	70.90	0	0.00	70.00	1	3,484	0.03%
2018/03/31	1	72.40	1	72.00	71.90	0	3,472	0.00%
2018/03/30	4	69.85	8	72.40	71.50	-4	3,470	-0.12%
2018/03/29	1	67.20	0	0.00	68.60	1	3,408	0.03%
2018/03/27	1	70.50	0	0.00	70.20	1	3,352	0.03%
2018/03/22	2	74.15	4	71.90	71.90	-2	3,307	-0.06%
2018/03/21	0	0.00	65	74.72	76.00	-65	3,250	-2.00%
2018/03/20	2	72.85	0	0.00	73.00	2	3,194	0.06%
2018/03/19	18	72.47	1	73.40	74.50	17	3,142	0.54%
2018/03/16	10	72.50	12.1	71.87	70.50	-2.1	3,065	-0.07%
2018/03/15	27	69.58	52	68.78	70.70	-25	3,000	-0.83%
2018/03/14	17	71.69	1	72.30	71.50	16	2,949	0.54%
2018/03/12	1	72.60	0	0.00	71.70	1	2,784	0.04%
2018/03/09	10	71.20	0	0.00	71.50	10	2,745	0.36%
2018/03/08	11	71.78	1	72.60	71.20	10	2,753	0.36%
2018/03/07	3	72.50	0	0.00	72.00	3	2,744	0.11%
2018/03/06	19	71.99	0	0.00	74.00	19	2,742	0.69%
2018/03/05	6	73.87	5	73.78	73.30	1	2,723	0.04%
2018/03/02	0	0.00	3	74.77	74.40	-3	2,746	-0.11%
2018/03/01	14	75.69	12	78.37	74.80	2	2,766	0.07%
2018/02/27	5	78.44	2	76.30	76.50	3	2,592	0.12%
2018/02/26	2	75.40	89	75.92	77.80	-87	2,536	-3.43%
2018/02/23	0	0.00	3	71.60	70.80	-3	2,217	-0.14%
2018/02/22	0	0.00	2	71.50	71.50	-2	2,170	-0.09%
2018/02/21	2	72.30	11	73.54	72.10	-9	2,135	-0.42%
2018/02/12	2	69.60	11	70.03	69.70	-9	2,006	-0.45%
2018/02/09	10	65.00	1	68.00	67.40	9	1,910	0.47%
2018/02/08	0	0.00	5	67.82	67.50	-5	1,830	-0.27%
2018/02/07	1	67.00	16	65.56	64.50	-15	1,774	-0.85%
2018/02/06	12	62.24	5	62.24	63.10	7	1,717	0.41%
2018/02/05	19	62.81	0	0.00	63.10	19	1,705	1.11%
2018/02/01	18	63.50	27	64.00	63.20	-9	1,732	-0.52%
2018/01/31	17	61.14	2	61.30	62.20	15	1,734	0.86%
2018/01/30	12	63.17	0	0.00	62.90	12	1,687	0.71%
2018/01/29	0	0.00	23	64.50	64.80	-23	1,675	-1.37%
2018/01/26	2	63.10	0	0.00	63.10	2	1,697	0.12%
2018/01/24	9	63.46	3	64.20	63.20	6	1,764	0.34%
2018/01/23	0	0.00	3	65.50	64.30	-3	1,759	-0.17%
2018/01/22	2	64.50	12	64.35	65.20	-10	1,815	-0.55%
2018/01/19	15	64.20	26	64.39	64.10	-11	1,829	-0.60%
2018/01/18	0	0.00	4	66.48	66.00	-4	1,834	-0.22%
2018/01/17	2	67.60	0	0.00	66.80	2	1,856	0.11%
2018/01/15	28	68.22	0	0.00	67.10	28	1,883	1.49%
2018/01/12	2	67.65	5	70.42	67.60	-3	1,879	-0.16%
2018/01/11	0	0.00	2	64.55	64.90	-2	1,817	-0.11%
2018/01/10	1	64.60	0	0.00	64.20	1	1,851	0.05%
2018/01/08	2	68.40	2	69.30	67.80	0	2,002	0.00%
2018/01/05	1	68.60	0	0.00	67.60	1	2,009	0.05%
2018/01/04	0	0.00	8	68.54	68.50	-8	2,043	-0.39%
2018/01/03	0	0.00	4	67.65	66.50	-4	2,122	-0.19%
2018/01/02	2	64.85	3	65.67	65.80	-1	2,198	-0.05%