聯茂 (6213)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	22	79.19	18	79.37	78.90	4	5,754	0.07%
2024/11/21	1.2	78.98	15	78.88	78.40	-13.8	5,681	-0.24%
2024/11/20	1	76.20	1	77.20	76.50	0	5,608	0.00%
2024/11/19	0.1	76.90	0	0.00	77.20	0.1	5,663	0.00%
2024/11/18	2	76.05	0	0.00	75.60	2	5,708	0.04%
2024/11/15	1	77.00	2.1	77.28	77.40	-1.1	5,755	-0.02%
2024/11/14	1	75.30	0	0.00	74.50	1	5,804	0.02%
2024/11/13	1	75.40	0	0.00	75.80	1	5,839	0.02%
2024/11/12	2	76.50	2	76.00	75.70	0	5,901	0.00%
2024/11/08	3.1	77.50	2	77.95	77.20	1.1	6,055	0.02%
2024/11/07	8	78.70	11	78.55	78.70	-3	6,262	-0.05%
2024/11/06	6	76.85	120	77.61	76.80	-114	6,421	-1.78%	大賣/鉅額交易
2024/11/05	2	79.40	9	78.91	78.00	-7	6,834	-0.10%
2024/11/04	128	79.49	10	78.80	79.20	118	7,003	1.69%	大買/鉅額交易
2024/11/01	1	78.80	5	78.80	78.90	-4	7,033	-0.06%
2024/10/30	4	78.15	16	77.77	77.60	-12	7,093	-0.17%
2024/10/29	3	77.83	113	77.78	77.90	-110	7,130	-1.54%	大賣/鉅額交易
2024/10/28	2	78.15	3.2	78.53	78.60	-1.2	7,134	-0.02%
2024/10/25	4	78.08	2	77.70	77.90	2	7,169	0.03%
2024/10/24	15	78.87	21.6	78.56	78.20	-6.6	7,256	-0.09%
2024/10/23	46.4	77.88	52	78.29	78.90	-5.6	7,188	-0.08%
2024/10/22	7	75.96	3	75.14	76.10	4	7,145	0.06%
2024/10/21	0	0.00	34	74.34	75.00	-34	7,236	-0.47%
2024/10/18	33.1	73.39	0	0.00	72.80	33.1	7,295	0.45%
2024/10/17	1.2	75.53	7	76.03	76.00	-5.8	7,242	-0.08%
2024/10/16	4	74.20	0	74.60	74.30	4	7,331	0.05%
2024/10/15	6	76.65	7	76.04	74.80	-1	7,345	-0.01%
2024/10/14	3	74.07	1	73.80	74.50	2	7,339	0.03%
2024/10/11	0	73.80	3	73.30	74.20	-3	7,395	-0.04%
2024/10/09	30	73.39	1	73.20	73.10	29	7,479	0.39%
2024/10/08	16	74.34	0	0.00	74.10	16	7,547	0.21%
2024/10/07	0	0.00	2.1	75.98	76.10	-2.1	7,985	-0.03%
2024/09/30	0	75.50	1	75.51	75.50	-1	8,859	-0.01%
2024/09/27	15.1	75.60	14	75.56	75.80	1.1	9,315	0.01%
2024/09/26	4	74.85	0	0.00	73.90	4	9,486	0.04%
2024/09/25	1.2	74.59	7	74.76	74.70	-5.8	9,826	-0.06%
2024/09/24	4	73.50	1	73.70	73.50	3	9,897	0.03%
2024/09/23	2.5	74.88	5	74.86	74.70	-2.5	9,922	-0.02%
2024/09/20	1	73.90	2	75.20	73.50	-1	10,008	-0.01%
2024/09/19	2	73.40	5	73.30	73.40	-3	10,029	-0.03%
2024/09/18	8	73.18	0	0.00	72.10	8	10,066	0.08%
2024/09/16	2	75.05	2	75.25	74.80	0	10,130	0.00%
2024/09/11	2	71.15	0	0.00	71.10	2	10,760	0.02%
2024/09/10	11.5	72.06	1	75.40	71.20	10.5	10,933	0.10%
2024/09/09	7.1	73.31	11	73.49	74.20	-3.9	11,352	-0.03%
2024/09/06	20	75.88	27	74.87	74.60	-7	11,534	-0.06%
2024/09/05	6	78.10	1	79.00	76.50	5	11,564	0.04%
2024/09/04	8.2	76.90	3	77.07	76.70	5.2	11,415	0.05%
2024/09/03	120.3	84.28	99	83.87	81.80	21.3	11,399	0.19%	大買/
2024/09/02	36	81.67	2	81.65	80.80	34	11,087	0.31%
2024/08/30	17	81.30	10	80.52	81.30	7	10,980	0.06%
2024/08/29	0	0.00	0.1	77.30	77.00	-0.1	10,652	0.00%
2024/08/28	3	77.00	0	0.00	77.50	3	10,742	0.03%
2024/08/27	3	76.53	40	76.30	76.90	-37	10,776	-0.34%
2024/08/26	1	77.70	3.1	78.30	77.40	-2.1	10,859	-0.02%
2024/08/23	13.5	76.52	1	76.60	77.90	12.5	10,995	0.11%
2024/08/22	4	77.55	0	0.00	78.10	4	11,279	0.04%
2024/08/21	11.2	77.97	1	79.30	76.90	10.2	11,452	0.09%
2024/08/20	8.2	78.91	3	79.60	78.70	5.2	11,535	0.05%
2024/08/19	5	79.08	0	79.30	79.10	5	11,705	0.04%
2024/08/16	4	77.88	8	78.44	78.00	-4	11,955	-0.03%
2024/08/15	0	76.90	2	77.10	76.50	-2	11,886	-0.02%
2024/08/14	2	75.85	6	76.10	76.60	-4	11,892	-0.03%
2024/08/13	1	75.80	0	0.00	75.90	1	11,844	0.01%
2024/08/12	2	76.95	3.2	76.47	76.60	-1.2	11,870	-0.01%
2024/08/09	11.3	75.04	10.4	75.68	74.20	0.9	11,797	0.01%
2024/08/08	7.4	72.72	9	72.73	71.90	-1.6	11,584	-0.01%
2024/08/07	25.3	72.41	6	73.62	73.50	19.3	11,469	0.17%
2024/08/06	12.1	77.35	10.1	75.58	76.50	2	11,130	0.02%
2024/08/05	8.1	79.11	2	78.10	78.10	6.1	11,120	0.05%
2024/08/02	15	89.05	27	89.09	86.70	-12	11,143	-0.11%
2024/08/01	6	93.25	0	0.00	93.30	6	11,394	0.05%
2024/07/31	6	91.58	5	90.86	91.00	1	11,400	0.01%
2024/07/30	1	89.50	2	90.60	91.40	-1	11,448	-0.01%
2024/07/29	6.4	91.86	7	91.09	89.50	-0.6	11,401	-0.01%
2024/07/26	3	93.43	4	94.80	95.60	-1	11,317	-0.01%
2024/07/23	7	98.61	8	98.90	97.90	-1	11,272	-0.01%
2024/07/22	19.2	101.08	12	102.67	99.00	7.2	11,312	0.06%
2024/07/19	10.3	107.98	3	107.50	106.50	7.3	11,299	0.06%
2024/07/18	3.1	111.48	64	110.76	111.50	-60.9	11,359	-0.54%
2024/07/17	7	113.14	3	113.67	114.00	4	11,451	0.04%
2024/07/16	4	111.13	0	0.00	110.50	4	11,491	0.03%
2024/07/15	5	110.50	32	110.19	110.00	-27	11,650	-0.23%
2024/07/12	0.5	113.02	4	112.88	112.50	-3.5	11,688	-0.03%
2024/07/11	2	116.49	0.1	117.00	115.00	2	11,901	0.02%
2024/07/10	7	115.64	11	116.41	115.50	-4	12,066	-0.03%
2024/07/09	12.1	114.46	5	114.50	115.50	7.1	12,130	0.06%
2024/07/08	72.3	125.18	5	124.10	121.50	67.3	11,913	0.56%
2024/07/05	11	131.74	87	129.58	135.00	-76	11,794	-0.64%
2024/07/04	7	127.00	34	127.46	127.00	-27	12,076	-0.22%
2024/07/03	25	128.04	30	127.45	125.00	-5	12,373	-0.04%
2024/07/02	10	121.25	10	120.95	120.50	0	12,211	0.00%
2024/07/01	35	122.07	28.2	121.31	118.50	6.9	12,642	0.05%
2024/06/28	27	115.69	9	116.44	116.00	18	13,009	0.14%
2024/06/27	3	115.33	2	114.50	114.50	1	13,491	0.01%
2024/06/26	33	115.35	31	113.50	115.50	2	13,981	0.01%
2024/06/25	4	111.00	3	110.83	113.00	1	14,012	0.01%
2024/06/24	1	113.00	0	0.00	111.50	1	13,965	0.01%
2024/06/21	23	114.41	2	114.25	113.50	21	13,970	0.15%
2024/06/20	11	115.86	32	115.80	114.50	-21	13,887	-0.15%
2024/06/19	18	109.92	2	110.00	109.00	16	13,472	0.12%
2024/06/18	11	112.23	5	113.10	113.00	6	13,322	0.05%
2024/06/17	8	115.06	5	116.40	115.00	3	13,209	0.02%
2024/06/14	28.1	114.57	24.9	116.83	114.00	3.2	13,017	0.02%
2024/06/13	43	110.70	7.7	112.46	115.50	35.3	12,489	0.28%
2024/06/12	68.2	114.06	23	113.24	113.00	45.2	12,251	0.37%
2024/06/11	14	110.54	89.3	111.42	111.50	-75.3	12,076	-0.62%
2024/06/07	5	113.40	49.2	112.51	111.50	-44.2	12,070	-0.37%
2024/06/06	4	114.13	16	112.62	114.00	-12	11,940	-0.10%
2024/06/05	11	105.41	0	0.00	107.50	11	11,659	0.09%
2024/06/04	21	109.00	3	109.00	106.50	18	11,637	0.15%
2024/06/03	1	112.50	7	112.71	112.50	-6	11,629	-0.05%
2024/05/31	2	110.25	21.6	110.03	110.50	-19.6	11,542	-0.17%
2024/05/30	57	111.22	7	111.93	111.00	50	11,518	0.43%
2024/05/29	6	115.58	1	114.50	114.00	5	11,426	0.04%
2024/05/28	16	115.25	68.9	116.93	117.50	-52.9	11,323	-0.47%
2024/05/27	8	113.75	3	113.17	112.50	5	11,037	0.05%
2024/05/24	37.6	113.12	8.2	113.20	113.50	29.4	10,881	0.27%
2024/05/23	21.9	111.24	19.2	112.01	109.50	2.7	10,741	0.02%
2024/05/22	25.6	112.15	27.1	112.00	111.50	-1.5	10,565	-0.01%
2024/05/20	1.1	104.60	4	105.88	104.00	-3	10,279	-0.03%
2024/05/17	1	105.50	0	0.00	106.00	1	10,286	0.01%
2024/05/16	7.1	107.42	9	107.28	107.00	-1.9	10,499	-0.02%
2024/05/15	6.2	105.27	2	105.00	104.50	4.2	10,512	0.04%
2024/05/14	0.1	105.00	3	103.33	105.00	-2.9	10,563	-0.03%
2024/05/13	1.1	103.79	67	104.37	104.00	-65.9	10,807	-0.61%
2024/05/10	4.1	107.72	4.3	107.60	109.00	-0.3	10,763	0.00%
2024/05/09	63	105.94	14	106.29	106.50	49	10,623	0.46%
2024/05/08	42.1	100.66	55	101.44	103.00	-12.9	10,448	-0.12%
2024/05/07	59.2	103.81	29.1	101.67	103.50	30.2	10,350	0.29%
2024/05/06	2	106.50	44	107.57	106.00	-42	9,979	-0.42%
2024/05/03	20	109.53	11.2	109.65	107.00	8.9	9,902	0.09%
2024/05/02	11	107.82	4	108.50	107.50	7	9,780	0.07%
2024/04/30	11	108.73	15	111.07	109.50	-4	9,739	-0.04%
2024/04/29	91.1	110.03	14	110.36	109.50	77.1	9,674	0.80%
2024/04/26	4.1	111.09	1	115.00	110.00	3.1	9,670	0.03%
2024/04/25	36.1	112.57	7	112.00	111.50	29.1	9,490	0.31%
2024/04/24	10.3	111.59	13	111.46	111.00	-2.7	9,347	-0.03%
2024/04/23	26.1	109.37	5	108.90	109.00	21.1	9,238	0.23%
2024/04/22	8	109.13	6.1	108.99	107.00	2	9,079	0.02%
2024/04/19	23.1	110.44	6	107.75	110.00	17.1	8,913	0.19%
2024/04/18	1.1	111.77	2	113.00	111.50	-0.9	8,768	-0.01%
2024/04/17	24.9	110.53	34	110.79	111.00	-9.1	8,658	-0.11%
2024/04/16	15.6	107.12	36.3	107.84	107.50	-20.7	8,395	-0.25%
2024/04/15	17.1	116.85	8	116.38	116.00	9.1	8,153	0.11%
2024/04/12	18.4	120.77	34	120.49	121.50	-15.6	8,020	-0.19%
2024/04/11	11.2	120.62	4	119.63	118.50	7.2	7,824	0.09%
2024/04/10	44	123.16	32.5	124.42	124.00	11.5	7,812	0.15%
2024/04/09	27	116.57	37.2	115.16	117.50	-10.1	7,233	-0.14%
2024/04/08	18	111.64	45	112.29	111.50	-27	6,703	-0.40%
2024/04/03	59	118.25	35.2	118.76	116.50	23.8	6,408	0.37%
2024/04/02	46	113.11	85.7	116.34	117.50	-39.7	5,728	-0.69%
2024/04/01	118.2	104.52	136.3	105.57	107.00	-18.1	5,015	-0.36%	大買/大賣/
2024/03/29	20	97.98	16	97.28	98.30	4	4,421	0.09%
2024/03/28	23.7	89.05	11	88.89	89.40	12.7	3,870	0.33%
2024/03/27	0	85.00	0	0.00	84.60	0	3,696	0.00%
2024/03/26	2	86.20	3	86.27	85.70	-1	3,698	-0.03%
2024/03/25	1	85.90	4	85.10	84.80	-3	3,635	-0.08%
2024/03/22	0	0.00	1	85.50	85.70	-1	3,622	-0.03%
2024/03/21	4	83.53	4	84.35	84.80	0	3,620	0.00%
2024/03/20	1	83.00	4	84.28	83.00	-3	3,635	-0.08%
2024/03/19	3	83.73	0	0.00	83.50	3	3,659	0.08%
2024/03/18	0	0.00	4	83.20	83.70	-4	3,672	-0.11%
2024/03/15	3	81.83	0	0.00	81.50	3	3,674	0.08%
2024/03/14	3	81.70	0	0.00	81.90	3	3,715	0.08%
2024/03/13	3	82.70	4	83.35	81.50	-1	3,729	-0.03%
2024/03/12	3	83.70	0	0.00	83.40	3	3,729	0.08%
2024/03/11	1	85.89	1	86.20	84.50	0	3,817	0.00%
2024/03/08	2	86.25	2	86.65	85.50	0	3,807	0.00%
2024/03/07	6	91.58	5.1	91.75	88.70	0.9	3,762	0.02%
2024/03/06	3	90.87	3	91.03	91.10	0	3,732	0.00%
2024/03/05	1	91.00	2	93.00	91.10	-1	3,734	-0.03%
2024/03/04	2	90.70	0	91.50	90.80	2	3,730	0.05%
2024/03/01	0	0.00	2	91.05	90.60	-2	3,747	-0.05%
2024/02/29	2	86.85	4	87.78	89.20	-2	3,722	-0.05%
2024/02/27	4	86.82	5	86.86	86.00	-1	3,707	-0.03%
2024/02/26	3	88.20	5	89.02	89.00	-2	3,689	-0.05%
2024/02/23	18.2	89.25	6	90.57	88.90	12.2	3,728	0.33%
2024/02/22	1.1	90.00	26	89.52	89.70	-24.9	3,735	-0.67%
2024/02/21	0	0.00	2.4	91.53	90.30	-2.4	3,783	-0.06%
2024/02/20	8.2	90.82	3	92.70	91.10	5.2	3,790	0.14%
2024/02/19	29	96.17	8.3	96.63	92.80	20.7	3,790	0.55%
2024/02/16	3.5	92.17	6	93.00	94.80	-2.5	3,690	-0.07%
2024/02/15	9	89.62	9	90.24	91.00	0	3,687	0.00%
2024/02/05	20	90.72	17	90.95	89.60	3	3,690	0.08%
2024/02/02	1	86.70	6	85.32	86.70	-5	3,620	-0.14%
2024/02/01	0	0.00	4	83.83	82.90	-4	3,621	-0.11%
2024/01/31	6	83.38	0	0.00	82.90	6	3,650	0.16%
2024/01/30	0	83.80	1	85.00	84.60	-1	3,686	-0.03%
2024/01/29	1	83.00	2	83.75	83.90	-1	3,739	-0.03%
2024/01/26	2	82.75	0	0.00	82.80	2	3,812	0.05%
2024/01/22	2	85.90	3	86.16	86.20	-1	4,309	-0.02%
2024/01/19	0	0.00	1	81.70	82.60	-1	4,304	-0.02%
2024/01/17	4	82.48	0	0.00	80.50	4	4,411	0.09%
2024/01/15	0	0.00	23	86.59	86.40	-23	4,498	-0.51%
2024/01/12	4	87.13	6	86.45	85.80	-2	4,632	-0.04%
2024/01/11	5.8	85.35	0	0.00	85.50	5.8	4,688	0.12%
2024/01/10	16	86.83	30	84.48	84.60	-14	4,903	-0.29%
2024/01/09	0.2	87.00	0	0.00	86.70	0.2	4,995	0.00%
2024/01/08	0	0.00	1	87.10	87.10	-1	5,025	-0.02%
2024/01/05	6	86.75	7	86.40	87.00	-1	5,090	-0.02%
2024/01/04	33	88.63	277	88.65	85.60	-244	5,041	-4.84%	大賣/鉅額交易
2024/01/03	115	85.71	6.1	85.29	85.20	108.9	4,974	2.19%	大買/鉅額交易
2024/01/02	147	86.01	2	85.20	84.60	145	5,032	2.88%	大買/鉅額交易
2023/12/29	2	84.80	5	85.10	84.80	-3	5,105	-0.06%
2023/12/28	2	83.85	0	0.00	83.70	2	5,144	0.04%
2023/12/27	1	84.00	3.5	83.83	84.00	-2.5	5,356	-0.05%
2023/12/26	5	82.64	0	0.00	82.60	5	5,566	0.09%
2023/12/22	9	82.37	0	0.00	82.40	9	5,777	0.16%
2023/12/21	0	0.00	1	83.00	82.80	-1	5,963	-0.02%
2023/12/20	0	0.00	1	82.90	82.70	-1	6,066	-0.02%
2023/12/19	1	82.00	0	0.00	81.80	1	6,291	0.02%
2023/12/18	3	82.60	0	0.00	82.30	3	6,344	0.05%
2023/12/15	1	82.80	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	2	83.05	84.30	-2	6,420	-0.03%
2023/12/13	4	82.08	4	81.65	81.60	0	6,384	0.00%
2023/12/12	6	82.67	0	0.00	82.20	6	6,416	0.09%
2023/12/11	0	0.00	1	84.20	83.50	-1	6,444	-0.02%
2023/12/08	1	83.50	14	82.80	82.80	-13	6,443	-0.20%
2023/12/07	2	81.75	0	0.00	81.20	2	6,451	0.03%
2023/12/06	21.5	82.73	2	84.75	82.00	19.5	6,465	0.30%
2023/12/05	2	86.75	0	0.00	86.60	2	6,450	0.03%
2023/12/04	1.1	86.97	1	87.00	87.10	0.1	6,510	0.00%
2023/12/01	2	86.65	0	0.00	87.00	2	6,698	0.03%
2023/11/30	0	0.00	5	89.40	88.70	-5	7,014	-0.07%
2023/11/29	4	88.40	0.1	89.60	88.20	3.9	7,394	0.05%
2023/11/28	8.1	87.66	4	88.65	88.90	4.1	7,714	0.05%
2023/11/22	1	88.70	3	89.93	89.90	-2	9,316	-0.02%
2023/11/21	0	0.00	1	89.90	90.60	-1	9,307	-0.01%
2023/11/20	7	90.29	11	90.72	90.80	-4	9,322	-0.04%
2023/11/17	0	0.00	1	89.00	89.70	-1	9,256	-0.01%
2023/11/16	8	88.99	6	87.87	88.50	2	9,366	0.02%
2023/11/15	3	89.33	10	89.26	89.80	-7	9,390	-0.07%
2023/11/14	11	86.71	16	88.04	86.80	-5	9,363	-0.05%
2023/11/13	21	87.15	1	89.00	87.30	20	9,343	0.21%
2023/11/10	5	86.22	7.5	86.91	87.20	-2.5	9,237	-0.03%
2023/11/09	1	84.00	1	83.00	83.50	0	9,025	0.00%
2023/11/08	3	83.30	0.1	83.70	83.10	2.9	8,966	0.03%
2023/11/07	1	83.10	10	83.63	84.00	-9	8,941	-0.10%
2023/11/06	6	82.75	7	82.56	83.10	-1	8,904	-0.01%
2023/11/03	2	80.70	2	82.25	80.80	0	8,842	0.00%
2023/11/02	22	82.83	14	81.58	81.10	8	8,803	0.09%
2023/11/01	2.1	79.98	20	80.12	80.20	-17.9	8,687	-0.21%
2023/10/31	9.1	76.95	4	77.60	75.90	5.1	8,540	0.06%
2023/10/30	40	78.48	39	79.04	79.20	1	8,509	0.01%
2023/10/27	4	81.60	4	82.13	80.10	0	8,493	0.00%
2023/10/26	2	80.90	1	81.00	80.40	1	8,546	0.01%
2023/10/25	16	83.31	11	83.13	83.00	5	8,644	0.06%
2023/10/24	4	81.98	6	82.05	83.00	-2	8,934	-0.02%
2023/10/23	7	79.37	5	78.21	78.60	2	9,231	0.02%
2023/10/20	8.1	77.68	10.2	79.05	80.00	-2.1	9,253	-0.02%
2023/10/19	3.1	77.16	3.2	77.42	76.90	-0.1	9,169	0.00%
2023/10/18	9.2	79.38	3.7	79.65	79.00	5.5	9,114	0.06%
2023/10/17	3.2	86.34	0	0.00	86.30	3.2	9,011	0.04%
2023/10/16	6	90.00	5.2	89.43	89.30	0.8	8,989	0.01%
2023/10/13	3.3	91.08	2	92.00	90.60	1.3	9,086	0.01%
2023/10/12	7.4	95.64	9.1	94.72	94.50	-1.7	9,057	-0.02%
2023/10/11	59	96.83	52.2	96.91	94.40	6.8	9,041	0.08%
2023/10/06	4	96.28	6	95.28	95.10	-2	8,904	-0.02%
2023/10/05	7	94.83	12.1	95.30	94.80	-5.1	8,794	-0.06%
2023/10/04	8	93.41	13.1	93.61	93.90	-5.1	8,686	-0.06%
2023/10/03	19	94.39	19	95.36	94.40	0	8,606	0.00%
2023/10/02	8	94.51	1	94.59	94.20	7	8,398	0.08%
2023/09/28	5	91.10	24	90.62	91.20	-19	8,187	-0.23%
2023/09/27	21	89.60	3.2	88.84	89.50	17.8	8,052	0.22%
2023/09/26	7	88.90	3	88.11	87.60	4	7,972	0.05%
2023/09/25	6	88.37	7.1	88.71	89.10	-1.1	7,783	-0.01%
2023/09/22	4	86.43	7.1	86.43	86.10	-3.1	7,668	-0.04%
2023/09/20	11	82.71	1	82.61	81.40	10	7,360	0.14%
2023/09/19	1.1	84.40	7	85.17	82.50	-5.9	7,303	-0.08%
2023/09/18	3	85.93	0	86.50	85.60	3	7,240	0.04%
2023/09/15	0	0.00	0	88.00	87.40	0	7,212	0.00%
2023/09/14	1.2	86.78	0	0.00	86.80	1.2	7,154	0.02%
2023/09/13	1	85.21	1.1	87.03	85.30	0	7,103	0.00%
2023/09/12	3	87.23	2.4	87.53	87.40	0.6	7,055	0.01%
2023/09/11	0.1	87.80	1.1	88.70	87.00	-1	7,017	-0.01%
2023/09/08	1	89.50	20	90.12	90.60	-19	6,977	-0.27%
2023/09/06	52	94.91	34	94.98	94.30	18	6,786	0.26%
2023/09/05	19.1	94.92	15	95.34	94.90	4.1	6,575	0.06%
2023/09/04	96.1	93.49	39.1	93.99	90.20	57.1	6,214	0.92%
2023/09/01	17	97.67	65.4	97.13	96.60	-48.4	5,864	-0.82%
2023/08/31	71.2	98.50	83.1	97.64	98.40	-11.9	5,502	-0.22%
2023/08/30	189	93.01	180.8	93.39	96.40	8.3	4,725	0.17%	大買/大賣/
2023/08/29	8	88.33	14.2	88.36	87.70	-6.2	4,088	-0.15%
2023/08/28	1	83.10	0	0.00	83.00	1	3,758	0.03%
2023/08/25	0	0.00	3.2	82.57	82.70	-3.2	3,720	-0.08%
2023/08/24	0	0.00	2.1	83.14	82.90	-2.1	3,679	-0.06%
2023/08/23	1	81.30	0	0.00	81.30	1	3,611	0.03%
2023/08/22	4	83.68	8	82.53	81.60	-4	3,604	-0.11%
2023/08/21	1	80.50	1.4	81.61	82.30	-0.4	3,464	-0.01%
2023/08/18	2.1	80.23	2.2	80.30	79.30	-0.2	3,386	0.00%
2023/08/17	0	0.00	4	79.13	80.00	-4	3,273	-0.12%
2023/08/16	1	73.80	1	72.70	73.80	0	3,223	0.00%
2023/08/15	0.3	73.26	0	0.00	73.40	0.3	3,220	0.01%
2023/08/14	3.1	72.55	1	73.00	72.50	2.1	3,215	0.06%
2023/08/11	6.1	73.68	0	0.00	73.60	6.1	3,207	0.19%
2023/08/10	0	73.80	1	73.70	74.00	-1	3,215	-0.03%
2023/08/09	1	76.50	1.1	75.68	75.70	-0.1	3,202	0.00%
2023/08/08	2.1	76.45	0	0.00	75.70	2.1	3,200	0.06%
2023/08/07	2.1	77.95	5	78.80	78.80	-3	3,205	-0.09%
2023/08/04	1.3	74.73	0	0.00	74.60	1.3	3,186	0.04%
2023/08/02	4.1	76.36	7	77.17	75.70	-3	3,155	-0.09%
2023/08/01	1.1	79.26	1	80.10	77.70	0.1	3,066	0.00%
2023/07/31	4.1	80.55	1.4	80.37	79.20	2.6	3,016	0.09%
2023/07/28	10.1	83.07	7.5	82.80	81.70	2.6	2,893	0.09%
2023/07/27	13.6	85.64	6.7	88.09	83.50	6.9	2,734	0.25%
2023/07/26	17.5	84.00	23.1	83.62	82.20	-5.6	2,363	-0.24%
2023/07/25	1	84.60	10	85.02	85.90	-9	1,976	-0.46%
2023/07/24	8.7	78.24	4	78.40	78.10	4.7	1,902	0.25%
2023/07/21	2.1	78.29	7	75.97	78.30	-5	1,858	-0.27%
2023/07/20	8.1	79.51	4.3	77.96	77.80	3.8	1,825	0.21%
2023/07/19	6	78.13	7	78.64	78.10	-1	1,687	-0.06%
2023/07/18	15	78.48	8	78.56	78.00	7	1,612	0.43%
2023/07/17	1	73.00	3.4	75.13	75.60	-2.4	1,464	-0.16%
2023/07/14	0	0.00	1	72.00	72.00	-1	1,421	-0.07%
2023/07/13	0.4	71.09	6	70.07	70.70	-5.7	1,413	-0.40%
2023/07/12	1.1	68.81	0	0.00	68.00	1.1	1,374	0.08%
2023/07/11	2.2	67.50	4	67.88	68.30	-1.9	1,379	-0.13%
2023/07/10	0	0.00	1	67.50	66.60	-1	1,370	-0.07%
2023/07/07	1	69.10	0	0.00	69.30	1	1,369	0.07%
2023/07/04	1	70.00	0	0.00	70.10	1	1,364	0.07%
2023/06/30	0	0.00	1	69.00	69.10	-1	1,376	-0.07%
2023/06/28	0	0.00	0	68.80	68.30	0	1,423	0.00%
2023/06/27	0	69.20	6	68.60	68.30	-6	1,443	-0.41%
2023/06/26	0	70.10	0	0.00	69.20	0	1,466	0.00%
2023/06/21	1	70.80	0	0.00	71.00	1	1,481	0.07%
2023/06/20	0	70.80	0	0.00	70.50	0	1,490	0.00%
2023/06/19	2	71.20	0	0.00	71.00	2	1,495	0.13%
2023/06/16	2	71.85	1	72.40	71.70	1	1,504	0.07%
2023/06/15	3	73.27	0	0.00	72.00	3	1,502	0.20%
2023/06/14	1	72.20	1	72.40	73.30	0	1,494	0.00%
2023/06/13	8.1	71.86	1	71.80	71.90	7.1	1,472	0.48%
2023/06/12	5	71.12	0	0.00	71.70	5	1,470	0.34%
2023/06/08	1.1	71.91	0	0.00	71.20	1.1	1,481	0.07%
2023/06/07	1	72.30	3	72.63	72.70	-2	1,501	-0.13%
2023/06/06	0	70.10	0	0.00	70.50	0	1,464	0.00%
2023/06/02	1	71.60	2	71.90	71.60	-1	1,464	-0.07%
2023/06/01	0	71.60	0	0.00	71.60	0	1,486	0.00%
2023/05/31	2	71.95	0	0.00	72.10	2	1,494	0.13%
2023/05/30	1	71.60	1	72.20	72.70	0	1,487	0.00%
2023/05/29	1.1	72.07	3	71.47	72.30	-2	1,474	-0.13%
2023/05/26	1.1	69.90	1	71.40	69.00	0.1	1,465	0.00%
2023/05/25	2.1	70.71	0	0.00	70.70	2.1	1,457	0.14%
2023/05/24	1	71.79	0.1	71.80	71.10	0.9	1,461	0.06%
2023/05/23	1	70.60	1	71.20	71.80	0	1,459	0.00%
2023/05/22	0	0.00	2	72.10	70.80	-2	1,457	-0.14%
2023/05/19	0.1	68.70	0	0.00	68.70	0.1	1,410	0.01%
2023/05/16	1	65.70	1	67.30	67.10	0	1,442	0.00%
2023/05/15	0	0.00	1	65.40	65.80	-1	1,438	-0.07%
2023/05/12	4	64.15	6	63.67	64.50	-2	1,467	-0.14%
2023/05/11	34.1	62.74	31	63.00	63.40	3.1	1,495	0.21%
2023/05/10	3.3	66.33	0	0.00	65.50	3.3	1,464	0.22%
2023/04/27	0.1	71.00	2	70.00	70.10	-1.9	1,748	-0.11%
2023/04/26	0.1	67.83	1	68.00	68.10	-0.9	1,766	-0.05%
2023/04/25	0.1	71.12	0	0.00	69.10	0.1	1,757	0.01%
2023/04/24	1	72.00	1	72.21	71.50	0	1,736	0.00%
2023/04/21	2.1	73.20	1	72.70	72.20	1.1	1,731	0.06%
2023/04/20	0	74.30	0	75.10	74.10	0	1,724	0.00%
2023/04/19	7.3	75.38	1	75.40	74.60	6.3	1,765	0.36%
2023/04/18	2.1	77.50	0.1	77.60	76.70	2	1,737	0.11%
2023/04/17	0.1	78.52	0	0.00	78.40	0.1	1,731	0.00%
2023/04/14	1	77.10	1	78.30	77.90	0	1,729	0.00%
2023/04/13	1	77.20	0	0.00	76.90	1	1,722	0.06%
2023/04/12	0	0.00	0.3	78.64	78.30	-0.3	1,715	-0.02%
2023/04/11	0	0.00	36	78.48	78.80	-36	1,708	-2.11%
2023/04/10	0	0.00	0.1	76.70	78.00	-0.1	1,702	0.00%
2023/04/07	3	76.70	0	0.00	76.70	3	1,695	0.18%
2023/04/06	1	77.80	1	77.70	77.60	0	1,686	0.00%
2023/03/30	1	78.70	1	78.50	78.30	0	1,679	0.00%
2023/03/28	0.2	76.06	0.1	76.30	76.20	0.2	1,659	0.01%
2023/03/27	0	77.60	0	0.00	77.20	0	1,663	0.00%
2023/03/24	0.1	77.34	1	77.50	77.50	-0.9	1,675	-0.05%
2023/03/23	1.1	76.38	1	76.80	76.80	0.1	1,657	0.00%
2023/03/22	0	0.00	2	76.50	76.40	-2	1,669	-0.12%
2023/03/21	0	0.00	1	76.10	76.00	-1	1,687	-0.06%
2023/03/20	1	75.20	1	75.20	75.10	0	1,699	0.00%
2023/03/17	1	74.70	1	75.40	74.30	0	1,732	0.00%
2023/03/16	1	74.90	1	74.70	74.70	0	1,779	0.00%
2023/03/15	2.1	75.50	1	75.50	74.90	1.1	1,832	0.06%
2023/03/14	0.1	74.60	0	0.00	74.90	0.1	1,916	0.01%
2023/03/13	0	74.00	0	0.00	75.20	0	1,941	0.00%
2023/03/10	11.2	75.09	0	0.00	74.30	11.2	1,967	0.57%
2023/03/09	3.1	77.59	3.1	77.46	77.50	0	2,000	0.00%
2023/03/08	1	76.61	13	76.82	76.80	-12	2,013	-0.59%
2023/03/06	10	78.00	3	77.77	78.40	7	2,025	0.35%
2023/03/03	0.1	76.20	3	75.93	76.00	-2.9	2,052	-0.14%
2023/03/02	0.1	74.90	0	0.00	74.70	0.1	2,117	0.00%
2023/03/01	2	74.40	0	0.00	75.20	2	2,293	0.09%
2023/02/24	0.1	76.21	2	75.90	75.30	-1.9	2,335	-0.08%
2023/02/22	10	75.80	1	75.80	75.70	9	2,411	0.37%
2023/02/21	18	77.26	1	77.30	77.40	17	2,466	0.69%
2023/02/20	2	78.10	1	78.40	78.40	1	2,663	0.04%
2023/02/17	1	77.90	0	0.00	77.90	1	2,713	0.04%
2023/02/16	0	0.00	1	77.60	78.50	-1	2,767	-0.04%
2023/02/15	1	76.70	1	77.60	76.80	0	2,880	0.00%
2023/02/14	2	76.05	3	76.33	77.00	-1	2,905	-0.03%
2023/02/13	2.1	75.65	1	75.50	75.50	1.1	2,944	0.04%
2023/02/10	2.2	76.86	1	76.00	75.90	1.2	2,976	0.04%
2023/02/09	3	78.43	0	0.00	78.10	3	3,002	0.10%
2023/02/08	4	79.75	2	79.70	79.70	2	3,114	0.06%
2023/02/07	1.1	79.92	0.4	79.80	79.60	0.7	3,352	0.02%
2023/02/06	2.1	80.30	0	0.00	79.40	2.1	3,448	0.06%
2023/02/03	1	81.70	2	81.80	81.90	-1	3,419	-0.03%
2023/02/02	25.2	82.02	23.2	82.55	82.70	2	3,401	0.06%
2023/02/01	8.2	82.46	7	82.86	82.80	1.2	3,352	0.03%
2023/01/31	11.2	79.99	21	80.53	81.10	-9.8	3,291	-0.30%
2023/01/30	0	0.00	3	76.07	76.10	-3	3,170	-0.09%
2023/01/17	6	73.23	2	73.80	74.20	4	3,145	0.13%
2023/01/16	1	75.40	1	73.30	73.20	0	3,150	0.00%
2023/01/13	4	74.23	2	73.50	73.30	2	3,114	0.06%
2023/01/12	0	0.00	1.4	75.33	74.90	-1.4	3,118	-0.04%
2023/01/11	0	0.00	0.5	75.80	76.00	-0.5	3,121	-0.02%
2023/01/10	3	76.23	0.1	76.70	76.30	2.9	3,126	0.09%
2023/01/09	1	76.80	5	76.88	76.70	-4	3,121	-0.13%
2023/01/06	0	0.00	1	74.70	74.00	-1	3,105	-0.03%
2023/01/04	0	0.00	2	73.65	74.00	-2	3,136	-0.06%
2023/01/03	1.1	72.44	0	0.00	72.60	1.1	3,141	0.03%
2022/12/30	1	71.51	1	72.60	72.60	0	3,141	0.00%
2022/12/28	22	71.30	22	71.78	71.50	0	3,153	0.00%
2022/12/27	2	72.35	3	72.67	73.00	-1	3,156	-0.03%
2022/12/23	1	70.50	0	0.00	71.90	1	3,184	0.03%
2022/12/22	1	72.69	2	72.85	71.60	-1	3,190	-0.03%
2022/12/21	4	71.48	1	71.50	71.00	3	3,214	0.09%
2022/12/20	2	72.45	0	0.00	72.20	2	3,216	0.06%
2022/12/19	1	74.00	3	74.80	74.00	-2	3,227	-0.06%
2022/12/13	43.1	74.90	45	75.56	76.50	-1.9	3,223	-0.06%
2022/12/12	91	74.97	90	75.50	76.50	1	3,246	0.03%
2022/12/09	19.1	76.91	22	76.46	76.40	-2.9	3,457	-0.09%
2022/12/08	1.1	76.10	4	74.35	76.50	-3	3,450	-0.09%
2022/12/07	4.1	73.25	2	73.40	72.30	2.1	3,413	0.06%
2022/12/06	59.1	75.12	50	75.13	75.20	9.1	3,369	0.27%
2022/12/05	0	0.00	0	77.40	77.10	0	3,295	0.00%
2022/12/02	0	0.00	2	77.25	76.80	-2	3,276	-0.06%
2022/12/01	4.7	76.94	2	76.60	76.30	2.7	3,259	0.08%
2022/11/30	4	76.03	0	0.00	76.20	4	3,217	0.12%
2022/11/29	4	75.10	0	75.60	75.40	4	3,196	0.12%
2022/11/28	6	75.00	0	0.00	75.30	6	3,192	0.19%
2022/11/25	3	75.70	4	75.35	75.00	-1	3,183	-0.03%
2022/11/24	2.4	76.97	3	77.17	77.20	-0.7	3,155	-0.02%
2022/11/23	9	75.71	11	75.74	76.30	-2	3,090	-0.06%
2022/11/22	59	73.61	55	73.54	73.90	4	2,927	0.14%
2022/11/18	3	74.53	0	0.00	73.50	3	2,894	0.10%
2022/11/17	0	0.00	1	74.60	74.60	-1	2,884	-0.03%
2022/11/16	33	73.45	43	74.37	75.10	-10	2,832	-0.35%
2022/11/15	6	71.25	17	71.55	71.50	-11	2,654	-0.41%
2022/11/14	1	72.50	2	70.25	70.10	-1	2,625	-0.04%
2022/11/11	102	69.48	109	70.18	70.30	-7	2,613	-0.27%	大買/大賣/
2022/11/10	0	0.00	4	68.00	68.50	-4	2,520	-0.16%
2022/11/09	5	68.20	1	68.51	68.20	4	2,479	0.16%
2022/11/08	1	67.80	0	0.00	68.30	1	2,445	0.04%
2022/11/07	11	67.85	0	66.50	67.30	11	2,410	0.46%
2022/11/04	37	67.05	51	67.17	67.80	-14	2,359	-0.59%
2022/11/03	28	65.20	23	62.26	66.70	5	2,214	0.23%
2022/11/02	43	59.39	35	58.85	61.20	8	1,993	0.40%
2022/11/01	3	55.80	3	55.77	55.70	0	1,905	0.00%
2022/10/31	2	53.95	2	54.65	54.80	0	1,933	0.00%
2022/10/28	2	53.70	1	54.90	53.30	1	1,991	0.05%
2022/10/27	5	54.34	4	54.73	54.70	1	2,050	0.05%
2022/10/26	1	53.20	1.5	52.50	52.50	-0.5	2,068	-0.02%
2022/10/25	1	54.40	0	0.00	54.00	1	2,070	0.05%
2022/10/24	0	0.00	1	56.10	55.10	-1	2,122	-0.05%
2022/10/21	0	54.90	0	0.00	53.90	0	2,140	0.00%
2022/10/19	2	56.00	1	56.10	55.70	1	2,181	0.05%
2022/10/18	1.2	55.85	0	0.00	55.80	1.2	2,193	0.05%
2022/10/17	0	0.00	1	55.50	55.80	-1	2,263	-0.04%
2022/10/13	0.1	52.45	0	0.00	51.80	0.1	2,306	0.01%
2022/10/12	1	55.10	0	0.00	54.90	1	2,284	0.04%
2022/10/07	1	59.00	1	58.50	58.50	0	2,286	0.00%
2022/10/06	0.1	59.74	0	0.00	59.70	0.1	2,298	0.00%
2022/10/05	0.2	61.30	0	0.00	60.30	0.2	2,320	0.01%
2022/10/04	1	59.20	1	59.90	59.90	0	2,343	0.00%
2022/10/03	2	58.50	2	57.20	58.50	0	2,368	0.00%
2022/09/29	5	60.30	0	0.00	59.60	5	2,433	0.21%
2022/09/28	11	61.01	1	62.50	60.10	10	2,452	0.41%
2022/09/27	1	63.00	0	0.00	62.80	1	2,464	0.04%
2022/09/20	1	69.00	0	0.00	68.90	1	2,534	0.04%
2022/09/19	3	69.70	13	69.95	69.50	-10	2,520	-0.40%
2022/09/16	20	69.98	11	69.14	70.40	9	2,486	0.36%
2022/09/15	1	69.10	6	69.18	69.40	-5	2,275	-0.22%
2022/09/14	5	68.30	4	68.40	68.30	1	2,261	0.04%
2022/09/13	1	68.00	4	68.48	68.40	-3	2,257	-0.13%
2022/09/12	1	67.60	2	67.55	67.90	-1	2,266	-0.04%
2022/09/07	3	66.90	3	66.27	66.90	0	2,287	0.00%
2022/09/06	0	0.00	1	66.60	67.00	-1	2,286	-0.04%
2022/09/05	4	66.95	0	0.00	66.80	4	2,268	0.18%
2022/09/02	1	67.90	3	67.87	67.80	-2	2,250	-0.09%
2022/08/31	1	68.10	3	68.23	68.00	-2	2,218	-0.09%
2022/08/30	1	65.90	3	66.70	66.90	-2	2,190	-0.09%
2022/08/29	1	65.40	2	66.15	66.10	-1	2,190	-0.05%
2022/08/26	7.1	67.27	2	67.10	67.10	5.1	2,194	0.23%
2022/08/25	7.1	67.57	0	0.00	67.40	7.1	2,177	0.32%
2022/08/24	2	67.95	4	69.43	67.90	-2	2,173	-0.09%
2022/08/23	3	65.67	1	65.90	65.90	2	2,120	0.10%
2022/08/22	12.1	67.30	3	67.13	66.80	9.1	2,105	0.43%
2022/08/19	4	68.00	7	68.01	68.60	-3	2,064	-0.15%
2022/08/18	8	67.11	8	66.98	66.90	0	2,032	0.00%
2022/08/17	3	69.60	3	69.43	69.60	0	1,981	0.00%
2022/08/16	2	67.75	2	68.25	68.00	0	1,948	0.00%
2022/08/15	3.1	66.90	1	67.40	68.00	2.1	1,939	0.11%
2022/08/12	1	64.70	1	65.50	66.10	0	1,922	0.00%
2022/08/10	1	64.40	10	63.96	64.40	-9	1,898	-0.47%
2022/08/09	2.1	63.67	8	62.69	63.70	-6	1,887	-0.32%
2022/08/08	7.1	61.21	2	60.80	61.70	5.1	1,864	0.27%
2022/08/05	10	61.98	1	62.50	61.40	9	1,844	0.49%
2022/08/04	4.1	61.49	2	61.75	61.40	2.1	1,803	0.11%
2022/08/03	9.1	65.86	9	66.11	64.90	0.1	1,736	0.00%
2022/08/02	3	69.80	0	0.00	69.60	3	1,678	0.18%
2022/08/01	2	71.40	4	71.30	71.70	-2	1,652	-0.12%
2022/07/29	3	71.23	0	0.00	71.00	3	1,652	0.18%
2022/07/27	0.1	73.20	0	0.00	73.10	0.1	1,578	0.01%
2022/07/26	1	73.40	0	0.00	73.20	1	1,537	0.07%
2022/07/22	2	74.20	0	0.00	74.90	2	1,490	0.13%
2022/07/20	8	75.83	0	0.00	74.60	8	1,397	0.57%
2022/07/19	0	0.00	1	72.90	73.00	-1	1,362	-0.07%
2022/07/14	1	73.30	2	73.05	73.30	-1	1,331	-0.07%
2022/07/13	1	72.10	3	71.87	71.90	-2	1,325	-0.15%
2022/07/08	1.1	69.78	10.2	70.04	70.80	-9.1	1,292	-0.70%
2022/07/07	1	67.02	2	66.95	67.10	-1	1,276	-0.08%
2022/07/06	1	68.20	0	0.00	68.00	1	1,246	0.08%
2022/07/05	1	70.10	1	71.90	70.90	0	1,222	0.00%
2022/07/04	2	69.55	2	69.70	68.90	0	1,195	0.00%
2022/07/01	0.1	70.30	1	70.10	68.40	-1	1,188	-0.08%
2022/06/30	3	74.20	1	72.00	71.80	2	1,157	0.17%
2022/06/28	2.1	82.93	0	0.00	81.60	2.1	1,079	0.19%
2022/06/27	0	0.00	0.2	85.00	84.50	-0.2	1,070	-0.02%
2022/06/22	1	85.48	0	0.00	83.70	1	1,064	0.10%
2022/06/21	0.1	87.40	0	0.00	87.40	0.1	1,058	0.01%
2022/06/20	2	87.60	0	0.00	84.70	2	1,065	0.19%
2022/06/17	2	88.15	2	88.30	88.80	0	1,066	0.00%
2022/06/16	11.1	94.08	0	0.00	90.50	11.1	1,072	1.03%
2022/06/15	8	96.80	0	0.00	95.50	8	1,071	0.75%
2022/06/14	1	97.00	1	98.10	98.40	0	1,100	0.00%
2022/06/13	0	0.00	1	100.50	100.00	-1	1,117	-0.09%
2022/06/09	1	103.50	0	0.00	103.50	1	1,155	0.09%
2022/06/08	0	0.00	1	103.50	104.00	-1	1,177	-0.08%
2022/06/07	2	102.00	0	0.00	103.00	2	1,187	0.17%
2022/06/06	3	104.00	6	105.33	104.00	-3	1,190	-0.25%
2022/06/02	0	103.50	0	0.00	103.50	0	1,211	0.00%
2022/06/01	9	103.94	0	0.00	103.50	9	1,266	0.71%
2022/05/31	1	105.00	5	105.60	107.50	-4	1,252	-0.32%
2022/05/20	0.1	101.00	0	0.00	100.50	0.1	1,333	0.00%
2022/05/19	0	0.00	1	100.00	100.50	-1	1,334	-0.07%
2022/05/18	0.1	102.00	0	0.00	102.00	0.1	1,344	0.00%
2022/05/17	1	99.90	0	0.00	101.00	1	1,347	0.07%
2022/05/13	1	100.00	0	0.00	99.90	1	1,394	0.07%
2022/05/12	1	99.01	1	100.00	98.80	0	1,416	0.00%
2022/05/11	1	100.00	1	100.50	100.00	0	1,433	0.00%
2022/05/10	1	98.00	1	99.10	101.00	0	1,464	0.00%
2022/05/09	0	100.50	1	100.00	99.60	-1	1,507	-0.07%
2022/05/06	2	101.25	0	0.00	101.50	2	1,527	0.13%
2022/05/04	1	105.00	0	0.00	105.00	1	1,545	0.06%
2022/04/27	1	99.50	3	101.83	104.00	-2	1,638	-0.12%
2022/04/26	0	0.00	1	103.00	102.00	-1	1,654	-0.06%
2022/04/25	5	102.50	0	103.00	101.50	5	1,697	0.29%
2022/04/22	1	107.50	0	0.00	107.00	1	1,708	0.06%
2022/04/20	0	0.00	4	107.63	109.00	-4	1,742	-0.23%
2022/04/19	0.1	106.00	0	0.00	106.00	0.1	1,740	0.00%
2022/04/18	0.1	104.91	0	0.00	106.00	0.1	1,747	0.00%
2022/04/15	6	105.50	0	0.00	104.50	6	1,738	0.35%
2022/04/14	0	0.00	2	109.75	109.00	-2	1,789	-0.11%
2022/04/13	6	107.59	0	0.00	107.50	6	1,825	0.33%
2022/04/12	1	110.51	0	0.00	109.00	1	1,849	0.05%
2022/04/11	3.1	113.34	0	0.00	112.50	3.1	1,889	0.16%
2022/04/08	3	115.18	0	0.00	115.50	3	1,984	0.15%
2022/04/07	8	118.25	1	117.00	116.50	7	2,128	0.33%
2022/04/06	0	0.00	2	122.25	122.00	-2	2,189	-0.09%
2022/03/31	1	121.50	0	0.00	120.00	1	2,276	0.04%
2022/03/30	0.1	120.50	0	0.00	121.00	0.1	2,355	0.00%
2022/03/29	0.1	122.00	0	0.00	120.50	0.1	2,557	0.00%
2022/03/25	0	0.00	1	123.50	122.00	-1	2,618	-0.04%
2022/03/23	0.1	122.50	0	0.00	122.00	0.1	2,642	0.00%
2022/03/22	0.1	119.66	1	121.00	122.00	-0.9	2,650	-0.04%
2022/03/21	1	121.00	5	120.30	121.00	-4	2,659	-0.15%
2022/03/18	0	0.00	6	115.17	117.00	-6	2,658	-0.23%
2022/03/17	2	116.00	2	117.75	116.00	0	2,643	0.00%
2022/03/16	3	112.18	0	0.00	113.50	3	2,649	0.11%
2022/03/15	4	115.88	1	117.50	115.00	3	2,640	0.11%
2022/03/14	3	118.50	5	118.40	119.50	-2	2,629	-0.08%
2022/03/10	1	122.50	17	123.03	123.00	-16	2,663	-0.60%
2022/03/09	2.1	120.01	7	120.14	120.50	-4.9	2,684	-0.18%
2022/03/08	1	122.97	0	0.00	120.50	1	2,697	0.04%
2022/03/07	6	122.84	0	0.00	121.50	6	2,688	0.22%
2022/03/04	1	129.00	5	129.00	129.00	-4	2,662	-0.15%
2022/03/03	0	0.00	1.1	129.45	129.00	-1.1	2,708	-0.04%
2022/03/01	2	129.25	1	129.00	129.00	1	2,895	0.03%
2022/02/25	0.1	128.00	10	128.00	129.00	-10	3,079	-0.32%
2022/02/24	7	127.00	2	128.50	127.50	5	3,097	0.16%
2022/02/23	0	0.00	1	130.00	129.50	-1	3,115	-0.03%
2022/02/22	6	127.25	3	128.00	130.00	3	3,181	0.09%
2022/02/18	0.4	129.00	0	0.00	129.00	0.4	3,228	0.01%
2022/02/17	1	129.50	2	130.75	130.00	-1	3,255	-0.03%
2022/02/16	5	129.80	2	131.00	130.00	3	3,274	0.09%
2022/02/15	0	0.00	3	131.67	130.50	-3	3,279	-0.09%
2022/02/14	6	128.25	2	128.25	128.00	4	3,310	0.12%
2022/02/10	1	133.50	1.1	134.00	133.00	-0.1	3,326	0.00%
2022/02/09	2	133.00	6	133.50	134.00	-4	3,333	-0.12%
2022/02/08	0	0.00	3	129.33	130.50	-3	3,327	-0.09%
2022/02/07	1	127.00	3	127.50	127.50	-2	3,345	-0.06%
2022/01/26	11	125.23	0.2	127.00	125.00	10.9	3,408	0.32%
2022/01/25	12	127.17	0	0.00	126.50	12	3,431	0.35%
2022/01/24	7	128.00	9	129.22	129.00	-2	3,466	-0.06%
2022/01/21	3	131.00	2.1	130.52	130.50	1	3,516	0.03%
2022/01/20	2	132.00	0	0.00	132.00	2	3,580	0.06%
2022/01/19	0	0.00	0.1	135.00	133.50	-0.1	3,673	0.00%
2022/01/18	8	135.81	0	0.00	133.00	8	3,766	0.21%
2022/01/17	1	129.50	2	131.50	132.50	-1	3,756	-0.03%
2022/01/14	1.1	128.10	0	0.00	130.00	1.1	3,787	0.03%
2022/01/13	6	130.25	0	0.00	130.50	6	3,876	0.16%
2022/01/12	0	0.00	1	131.50	132.50	-1	3,928	-0.03%
2022/01/11	0	133.00	0	0.00	132.50	0	4,007	0.00%
2022/01/10	2	132.25	2	132.50	132.00	0	4,062	0.00%
2022/01/07	6	131.17	0	0.00	131.50	6	4,275	0.14%
2022/01/06	5	136.40	17	137.76	136.00	-12	4,244	-0.28%
2022/01/05	3	137.00	4	139.00	139.50	-1	4,282	-0.02%
2022/01/04	4	140.00	4	143.00	138.50	0	4,343	0.00%
2022/01/03	4	141.75	5	142.90	141.00	-1	4,405	-0.02%
2021/12/30	25	145.36	8	144.00	142.00	17	4,492	0.38%
2021/12/29	4	139.00	15	140.13	139.50	-11	4,709	-0.23%
2021/12/28	3	137.33	28.3	136.99	137.00	-25.3	4,773	-0.53%
2021/12/27	0	0.00	2	135.00	134.50	-2	4,847	-0.04%
2021/12/24	52	136.01	58.1	137.04	135.00	-6.1	4,984	-0.12%
2021/12/23	4.3	139.06	93.1	139.99	138.00	-88.8	5,076	-1.75%
2021/12/22	2	132.00	4	132.13	132.00	-2	5,060	-0.04%
2021/12/21	0	0.00	7	130.57	131.00	-7	5,297	-0.13%
2021/12/20	0	0.00	1	129.50	128.50	-1	5,481	-0.02%
2021/12/17	2	126.50	1	128.00	128.00	1	5,708	0.02%
2021/12/16	5	126.50	1	126.00	126.50	4	6,201	0.06%
2021/12/15	5	126.90	4	127.38	126.00	1	6,463	0.02%
2021/12/14	6.1	126.00	0	0.00	125.50	6.1	6,976	0.09%
2021/12/13	1	128.00	3	128.67	128.00	-2	7,412	-0.03%
2021/12/10	17	128.12	49	130.00	129.00	-32	7,508	-0.43%
2021/12/08	1	128.00	2	128.75	128.00	-1	7,456	-0.01%
2021/12/07	21	129.62	1	131.50	128.00	20	7,474	0.27%
2021/12/06	1	128.00	2	128.00	128.50	-1	7,464	-0.01%
2021/12/03	0	0.00	1	129.00	129.00	-1	7,522	-0.01%
2021/12/02	0	0.00	5.3	127.96	128.00	-5.3	7,541	-0.07%
2021/12/01	0	0.00	1	129.50	129.50	-1	7,644	-0.01%
2021/11/30	2	127.50	1	128.00	127.00	1	7,647	0.01%
2021/11/29	1.3	124.96	0	0.00	125.00	1.3	7,727	0.02%
2021/11/26	4.2	126.88	2	127.50	126.50	2.2	7,818	0.03%
2021/11/25	17	130.50	1	132.50	130.00	16	7,770	0.21%
2021/11/24	6	133.00	33.1	132.52	133.50	-27.1	7,632	-0.35%
2021/11/23	1	126.50	1	128.00	127.50	0	7,436	0.00%
2021/11/22	0	129.00	14	127.61	129.00	-14	7,428	-0.19%
2021/11/19	17.2	125.65	15	126.97	125.00	2.2	7,390	0.03%
2021/11/18	8	127.31	1.3	127.56	127.50	6.7	7,340	0.09%
2021/11/17	14	127.96	3	129.33	128.50	11	7,303	0.15%
2021/11/16	4	127.88	0	0.00	127.50	4	7,295	0.05%
2021/11/15	2.1	129.95	4	128.88	129.00	-1.9	7,281	-0.03%
2021/11/12	7	127.29	0	0.00	127.00	7	7,287	0.10%
2021/11/11	7	128.14	12	128.83	127.50	-5	7,279	-0.07%
2021/11/10	0	0.00	2	129.50	129.50	-2	7,293	-0.03%
2021/11/09	1.5	129.33	0.1	129.00	129.00	1.4	7,311	0.02%
2021/11/08	5.1	128.91	2.1	129.48	128.50	3	7,272	0.04%
2021/11/05	3	131.50	11	132.18	131.50	-8	7,261	-0.11%
2021/11/04	0	0.00	4.4	132.49	131.00	-4.4	7,244	-0.06%
2021/11/03	14	132.68	12	131.71	131.50	2	7,220	0.03%
2021/11/02	0	0.00	1	128.00	128.00	-1	7,170	-0.01%
2021/11/01	7.3	128.56	8	128.44	129.00	-0.7	7,138	-0.01%
2021/10/29	6	128.83	4	129.75	128.50	2	7,142	0.03%
2021/10/28	28	127.70	7	128.71	129.00	21	7,075	0.30%
2021/10/27	31.1	127.64	1	127.00	128.00	30.1	7,004	0.43%
2021/10/26	47	129.66	4	129.38	128.50	43	6,948	0.62%
2021/10/25	4	131.75	0	0.00	132.00	4	6,894	0.06%
2021/10/22	0	0.00	7	133.29	134.00	-7	6,911	-0.10%
2021/10/21	18	130.75	5	131.90	132.00	13	6,891	0.19%
2021/10/20	8	132.88	1	134.50	133.50	7	6,784	0.10%
2021/10/19	10.1	136.24	8.1	136.63	135.00	2.1	6,727	0.03%
2021/10/18	0	0.00	1	136.50	136.50	-1	6,660	-0.02%
2021/10/15	22	131.34	75	136.39	137.50	-53	6,615	-0.80%
2021/10/14	14	127.39	18	129.25	129.00	-4	6,450	-0.06%
2021/10/13	55.4	128.70	44	127.91	128.00	11.4	6,579	0.17%
2021/10/12	18	132.19	34	132.13	130.00	-16	6,596	-0.24%
2021/10/08	41.1	129.52	11	131.55	131.00	30.1	6,553	0.46%
2021/10/07	54.4	131.86	7	131.79	132.00	47.4	6,464	0.73%
2021/10/06	146.2	133.21	78	132.71	132.00	68.2	6,318	1.08%	大買/
2021/10/05	16.3	137.00	24	143.60	143.00	-7.8	5,979	-0.13%
2021/10/04	9	140.11	6	139.08	139.00	3	5,891	0.05%
2021/10/01	25.1	138.79	15	142.27	139.00	10.1	5,810	0.17%
2021/09/30	8.2	145.14	6	146.25	145.00	2.2	5,684	0.04%
2021/09/29	15	145.87	3	145.83	144.50	12	5,556	0.22%
2021/09/28	14.5	149.75	13	150.42	153.00	1.5	5,462	0.03%
2021/09/27	19.6	157.74	17	157.68	156.00	2.6	5,198	0.05%
2021/09/24	12.6	165.35	5	164.90	166.50	7.5	4,978	0.15%
2021/09/23	135	162.86	143.2	164.80	167.00	-8.2	4,785	-0.17%	大買/大賣/
2021/09/22	11	158.77	34	155.96	157.00	-23	4,389	-0.52%
2021/09/17	49	156.39	24.2	156.96	160.00	24.8	4,134	0.60%
2021/09/16	17.1	147.32	34.4	149.17	151.50	-17.3	3,591	-0.48%
2021/09/15	36.1	138.15	59	139.90	142.00	-22.9	3,144	-0.73%
2021/09/14	8	136.81	1	137.00	138.00	7	3,062	0.23%
2021/09/13	2.2	137.04	0	0.00	137.50	2.2	3,079	0.07%
2021/09/10	1	137.50	45	139.01	138.50	-44	3,093	-1.42%
2021/09/09	1	134.00	29	136.00	136.50	-28	3,073	-0.91%
2021/09/08	37.2	132.84	6	133.00	131.50	31.2	3,053	1.02%
2021/09/07	26	136.98	4	138.00	138.50	22	3,003	0.73%
2021/09/06	5	139.00	16.2	141.47	138.00	-11.2	3,013	-0.37%
2021/09/03	0	0.00	1	141.00	140.00	-1	2,975	-0.03%
2021/09/02	40	140.89	46.2	141.13	140.00	-6.2	3,111	-0.20%
2021/09/01	28.2	140.07	63	135.60	142.50	-34.8	3,053	-1.14%
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/27	0	0.00	1	130.50	130.00	-1	2,912	-0.03%
2021/08/26	2	129.00	0	0.00	129.50	2	2,909	0.07%
2021/08/24	0.1	131.25	1	132.00	130.50	-0.9	2,897	-0.03%
2021/08/23	1	129.00	10	129.50	129.50	-9	2,885	-0.31%
2021/08/20	15	126.63	6	127.83	128.00	9	2,874	0.31%
2021/08/19	47	127.87	9	127.39	128.50	38	2,861	1.33%
2021/08/18	10	127.50	10	128.50	132.00	0	2,840	0.00%
2021/08/17	12.2	129.31	3	129.67	129.00	9.2	2,823	0.33%
2021/08/16	72.5	124.38	68	125.95	128.00	4.5	2,801	0.16%
2021/08/13	19.5	129.75	3	129.00	128.50	16.5	2,742	0.60%
2021/08/11	6	132.00	2	132.50	131.00	4	2,745	0.15%
2021/08/10	3	132.17	1	132.50	132.50	2	2,743	0.07%
2021/08/09	17	134.79	1	134.00	134.00	16	2,760	0.58%
2021/08/06	2.1	137.29	0	0.00	137.00	2.1	2,777	0.08%
2021/08/05	0	0.00	3	137.50	138.00	-3	2,787	-0.11%
2021/08/04	4	139.63	2.1	138.10	139.50	1.9	2,820	0.07%
2021/08/03	3.1	135.67	0	0.00	135.50	3.1	2,806	0.11%
2021/08/02	1.1	136.00	1	136.50	136.00	0.1	2,796	0.00%
2021/07/30	8.1	138.12	1	137.00	137.00	7.1	2,797	0.25%
2021/07/29	9	140.33	3.1	141.28	140.00	5.9	2,796	0.21%
2021/07/28	2	134.75	5	137.80	137.00	-3	2,812	-0.11%
2021/07/27	2	139.00	3	140.83	138.00	-1	2,821	-0.04%
2021/07/23	5	140.20	5	140.20	139.50	0	2,915	0.00%
2021/07/22	1	142.00	2	142.50	141.50	-1	2,976	-0.03%
2021/07/21	1.1	140.32	4.7	142.36	139.50	-3.6	2,986	-0.12%
2021/07/20	21	141.60	2.2	143.36	140.50	18.8	3,017	0.62%
2021/07/19	25.4	151.23	5	155.20	148.00	20.4	3,091	0.66%
2021/07/16	7	157.79	12	158.17	160.00	-5	3,023	-0.17%
2021/07/15	4	153.50	5	153.50	153.50	-1	2,946	-0.03%
2021/07/14	1	150.00	2	148.75	149.00	-1	2,897	-0.03%
2021/07/13	4	151.00	1	150.00	149.50	3	2,884	0.10%
2021/07/12	1.3	150.62	3	150.33	150.50	-1.7	2,879	-0.06%
2021/07/09	7	149.71	10	148.40	147.00	-3	2,943	-0.10%
2021/07/08	1.1	148.00	10	147.50	147.00	-8.9	3,009	-0.30%
2021/07/07	11	149.00	6	150.08	150.50	5	2,995	0.17%
2021/07/06	2	149.00	4	147.25	147.00	-2	2,999	-0.07%
2021/07/05	3	146.33	13	146.73	148.00	-10	3,027	-0.33%
2021/07/02	3	140.00	0	0.00	140.50	3	2,965	0.10%
2021/07/01	5	139.70	0.6	139.00	140.00	4.4	2,987	0.15%
2021/06/30	28	146.16	24	142.13	142.50	4	3,029	0.13%
2021/06/29	19	143.84	8	142.56	144.50	11	3,045	0.36%
2021/06/28	0	0.00	1	139.99	138.50	-1	2,953	-0.03%
2021/06/25	5	136.30	0	0.00	136.00	5	2,947	0.17%
2021/06/24	0	0.00	20	138.00	138.00	-20	2,978	-0.67%
2021/06/23	20	136.75	8	136.75	139.00	12	2,997	0.40%
2021/06/22	6	133.17	1	137.00	132.50	5	2,998	0.17%
2021/06/21	2	135.50	2	135.50	137.50	0	3,023	0.00%
2021/06/18	2	137.50	1	137.00	136.50	1	2,997	0.03%
2021/06/17	1	138.00	1	137.00	138.00	0	2,990	0.00%
2021/06/16	10	140.95	7	138.71	137.00	3	2,998	0.10%
2021/06/15	0	0.00	6	140.25	140.00	-6	2,976	-0.20%
2021/06/11	6	140.17	24	138.69	138.00	-18	2,924	-0.62%
2021/06/10	6	140.92	23	140.11	138.50	-17	2,853	-0.60%
2021/06/09	12	128.79	10	129.40	132.00	2	2,689	0.07%
2021/06/08	10	125.00	5	124.50	124.00	5	2,657	0.19%
2021/06/07	5	121.00	0	0.00	122.50	5	2,666	0.19%
2021/06/03	0	0.00	0	125.00	124.50	0	2,740	0.00%
2021/06/02	2	123.75	1	127.50	122.50	1	2,761	0.04%
2021/06/01	1	126.00	0	0.00	126.00	1	2,773	0.04%
2021/05/31	1	126.00	0	0.00	126.50	1	2,794	0.04%
2021/05/25	2	125.00	2	125.75	124.50	0	2,950	0.00%
2021/05/24	0	0.00	2	123.00	122.50	-2	3,009	-0.07%
2021/05/21	2	122.00	0	0.00	121.50	2	3,039	0.07%
2021/05/19	1	121.00	50	120.50	121.00	-49	3,081	-1.59%
2021/05/18	51	118.26	1.2	118.10	119.00	49.8	3,146	1.58%
2021/05/17	2.2	113.04	0	0.00	113.50	2.2	3,163	0.07%
2021/05/14	1	116.00	0	0.00	116.00	1	3,138	0.03%
2021/05/13	1.2	116.33	2	114.00	116.50	-0.8	3,107	-0.03%
2021/05/12	3.1	120.50	0.1	115.50	116.00	3	3,116	0.10%
2021/05/11	13	126.38	15	129.00	127.00	-2	3,066	-0.07%
2021/05/10	1	134.50	1	136.00	134.50	0	3,026	0.00%
2021/05/06	0	0.00	2	136.00	137.50	-2	3,039	-0.07%
2021/05/05	4.2	133.07	2	134.00	133.50	2.2	3,005	0.07%
2021/05/04	5.2	136.05	1	136.00	138.00	4.2	2,943	0.14%
2021/05/03	21	142.21	6	143.08	138.00	15	2,912	0.51%
2021/04/29	5	148.70	1	150.50	147.50	4	2,875	0.14%
2021/04/28	1	152.00	15	152.37	154.50	-14	2,841	-0.49%
2021/04/27	2	149.50	9	149.23	150.50	-7	2,816	-0.25%
2021/04/26	12	151.13	18	150.58	150.50	-6	2,837	-0.21%
2021/04/23	13.2	151.17	10	149.15	150.50	3.2	2,814	0.11%
2021/04/22	18	147.30	7	147.07	145.00	11	2,748	0.40%
2021/04/21	5	143.50	4.1	144.00	144.00	0.9	2,669	0.03%
2021/04/20	6	141.17	4	142.00	142.50	2	2,655	0.08%
2021/04/19	3	140.50	4	140.75	140.00	-1	2,647	-0.04%
2021/04/16	1	140.00	1.7	140.39	139.00	-0.7	2,643	-0.03%
2021/04/15	6	138.25	2	139.25	141.50	4	2,620	0.15%
2021/04/14	6	137.25	3	138.83	142.50	3	2,552	0.12%
2021/04/13	0	0.00	2	143.00	143.50	-2	2,480	-0.08%
2021/04/12	1	144.50	4	143.63	143.00	-3	2,532	-0.12%
2021/04/09	2	142.50	8	143.13	142.50	-6	2,490	-0.24%
2021/04/08	1	141.50	11	139.91	141.50	-10	2,432	-0.41%
2021/04/07	0.1	140.00	3	139.00	139.50	-3	2,402	-0.12%
2021/04/06	3	137.33	0	0.00	137.00	3	2,396	0.13%
2021/04/01	9	134.39	1	134.50	135.00	8	2,360	0.34%
2021/03/30	4	136.13	0	0.00	137.00	4	2,337	0.17%
2021/03/29	1.3	138.32	0	0.00	139.00	1.3	2,515	0.05%
2021/03/26	0	0.00	3	137.00	139.50	-3	2,520	-0.12%
2021/03/25	2	134.50	2	136.00	135.00	0	2,560	0.00%
2021/03/24	5	137.40	2	137.00	135.00	3	2,566	0.12%
2021/03/19	2	135.25	2	136.25	137.00	0	2,577	0.00%
2021/03/17	2	134.25	2	134.50	134.00	0	2,578	0.00%
2021/03/16	0	0.00	2	135.25	134.50	-2	2,589	-0.08%
2021/03/12	1	133.50	0	0.00	133.50	1	2,597	0.04%
2021/03/11	0	0.00	1	135.50	134.50	-1	2,613	-0.04%
2021/03/10	3	132.83	0	0.00	133.50	3	2,631	0.11%
2021/03/09	7	132.64	0	0.00	133.00	7	2,644	0.26%
2021/03/08	5	137.80	3	137.83	136.50	2	2,595	0.08%
2021/03/05	3	138.50	2	138.50	139.50	1	2,593	0.04%
2021/03/04	5	140.30	1	140.50	140.00	4	2,606	0.15%
2021/03/03	4	142.25	3	142.67	144.50	1	2,606	0.04%
2021/03/02	4	145.50	3.1	146.50	144.00	0.9	2,598	0.03%
2021/02/26	3	144.00	1	146.00	144.00	2	2,582	0.08%
2021/02/25	1	145.00	0	0.00	144.50	1	2,556	0.04%
2021/02/24	2	145.50	7	144.21	141.50	-5	2,538	-0.20%
2021/02/23	3	142.17	3	143.17	142.00	0	2,513	0.00%
2021/02/22	0	0.00	2	142.25	141.50	-2	2,504	-0.08%
2021/02/19	1	142.00	3	141.33	141.50	-2	2,642	-0.08%
2021/02/18	2	138.75	8	139.38	139.00	-6	2,664	-0.23%
2021/02/17	0	0.00	2	135.75	134.50	-2	2,651	-0.08%
2021/02/05	2	133.00	1	133.00	133.50	1	2,625	0.04%
2021/02/04	0	0.00	2	132.75	133.00	-2	2,630	-0.08%
2021/02/03	5	131.90	0	0.00	132.00	5	2,708	0.18%
2021/02/01	1	132.00	1	133.50	132.00	0	2,758	0.00%
2021/01/29	4	135.75	1	135.50	134.00	3	2,803	0.11%
2021/01/28	1	136.00	1	137.50	138.00	0	2,814	0.00%
2021/01/27	6	138.33	1	141.00	139.00	5	2,854	0.18%
2021/01/26	0	0.00	1	140.00	140.00	-1	2,859	-0.03%
2021/01/25	3	138.17	2	140.00	139.50	1	2,851	0.04%
2021/01/22	4	138.13	2	139.75	140.00	2	2,847	0.07%
2021/01/21	1	137.50	3	140.33	139.00	-2	2,828	-0.07%
2021/01/20	6	139.08	5	140.70	138.00	1	2,821	0.04%
2021/01/19	12	140.17	0.1	140.00	138.50	11.9	2,802	0.42%
2021/01/18	2	142.50	2	145.00	143.50	0	2,833	0.00%
2021/01/15	3	146.83	8	146.94	147.00	-5	2,864	-0.17%
2021/01/14	0	0.00	4	143.63	143.00	-4	2,805	-0.14%
2021/01/13	3.5	141.52	1	143.00	141.50	2.5	2,826	0.09%
2021/01/12	3	141.50	2	142.25	142.00	1	2,862	0.03%
2021/01/11	1	140.50	6	143.25	144.00	-5	2,969	-0.17%
2021/01/08	6	141.00	1	141.50	142.00	5	2,963	0.17%
2021/01/07	3.5	143.79	1	144.00	142.50	2.5	2,958	0.08%
2021/01/06	5.1	144.32	6	145.25	145.50	-1	2,945	-0.03%
2021/01/05	4	145.63	14	144.00	145.50	-10	2,884	-0.35%
2021/01/04	0	0.00	3	139.83	140.00	-3	2,817	-0.11%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/30	0	0.00	1	138.50	139.00	-1	2,825	-0.04%
2020/12/29	8	138.94	1	142.00	138.00	7	2,857	0.25%
2020/12/28	5	140.30	1.3	141.64	141.50	3.7	2,835	0.13%
2020/12/25	6	140.58	2	141.00	141.00	4	2,845	0.14%
2020/12/24	8	142.00	3	145.00	141.50	5	2,890	0.17%
2020/12/23	9	144.56	21	145.26	143.50	-12	2,876	-0.42%
2020/12/22	0	0.00	5	137.60	136.50	-5	2,730	-0.18%
2020/12/21	15	138.77	10	137.20	136.00	5	2,736	0.18%
2020/12/18	2	137.50	5	138.10	137.00	-3	2,669	-0.11%
2020/12/17	0	0.00	19	134.42	135.50	-19	2,671	-0.71%
2020/12/16	1	131.00	2	130.75	131.50	-1	2,660	-0.04%
2020/12/14	1	129.50	1	130.50	130.50	0	2,676	0.00%
2020/12/11	15	132.33	1	131.50	131.50	14	2,694	0.52%
2020/12/10	4	135.38	4	135.00	134.50	0	2,709	0.00%
2020/12/09	1	136.00	3	137.00	137.50	-2	2,733	-0.07%
2020/12/08	3	135.50	5	134.10	135.00	-2	2,760	-0.07%
2020/12/07	3	131.50	3	133.00	132.00	0	2,881	0.00%
2020/12/04	36	133.51	32	134.22	133.50	4	3,041	0.13%
2020/12/03	2	133.25	5	135.90	136.50	-3	3,169	-0.09%
2020/12/02	1	135.00	0	0.00	135.00	1	3,182	0.03%
2020/11/30	4	137.50	13	137.08	137.00	-9	3,194	-0.28%
2020/11/27	2	138.75	0	0.00	138.50	2	3,170	0.06%
2020/11/26	0	0.00	3	141.50	142.00	-3	3,156	-0.10%
2020/11/25	5	140.40	2	139.50	139.00	3	3,172	0.09%
2020/11/24	1	139.50	1	140.50	139.50	0	3,161	0.00%
2020/11/20	3	139.83	3	139.50	139.50	0	3,162	0.00%
2020/11/19	2	142.00	9	142.11	141.50	-7	3,143	-0.22%
2020/11/18	5	142.90	7.1	143.43	142.00	-2.1	3,156	-0.07%
2020/11/17	1	138.00	8	139.06	138.50	-7	3,076	-0.23%
2020/11/16	1	134.50	8	136.06	137.50	-7	3,072	-0.23%
2020/11/13	6	133.50	0	0.00	133.50	6	3,045	0.20%
2020/11/12	3	134.50	6	134.33	133.50	-3	3,072	-0.10%
2020/11/11	9	135.33	11	134.00	134.00	-2	3,082	-0.06%
2020/11/09	2	130.25	6	132.08	131.00	-4	3,067	-0.13%
2020/11/06	1	131.00	6	132.33	131.00	-5	3,081	-0.16%
2020/11/05	1	130.50	3	131.83	131.50	-2	3,097	-0.06%
2020/11/04	0	0.00	18	129.36	131.00	-18	3,101	-0.58%
2020/11/03	0	0.00	13	126.19	126.50	-13	3,086	-0.42%
2020/11/02	1	119.00	1	122.00	122.50	0	3,198	0.00%
2020/10/30	7	120.79	0	0.00	120.00	7	3,257	0.21%
2020/10/29	5	121.30	1	123.00	125.00	4	3,323	0.12%
2020/10/28	4	125.25	6	125.00	124.50	-2	3,389	-0.06%
2020/10/27	3	125.50	6	128.17	127.50	-3	3,471	-0.09%
2020/10/26	16	128.66	0	0.00	127.50	16	3,549	0.45%
2020/10/23	6	131.92	16	133.22	134.00	-10	3,653	-0.27%
2020/10/22	10	131.50	1	131.50	130.00	9	3,695	0.24%
2020/10/21	1	131.00	3	131.33	130.50	-2	3,716	-0.05%
2020/10/20	1	127.50	7	129.93	130.50	-6	3,724	-0.16%
2020/10/19	8	127.88	30	128.50	127.50	-22	3,727	-0.59%
2020/10/16	1	124.00	4	122.75	122.00	-3	3,661	-0.08%
2020/10/15	1	121.00	3	121.67	122.00	-2	3,750	-0.05%
2020/10/14	7	120.29	2	119.50	120.50	5	3,781	0.13%
2020/10/12	8	123.19	2	124.00	122.50	6	3,851	0.16%
2020/10/08	2	125.50	0.5	125.00	125.00	1.5	3,901	0.04%
2020/10/07	3	126.50	0	0.00	126.00	3	3,946	0.08%
2020/10/06	3	128.33	19	127.76	129.00	-16	3,953	-0.40%
2020/10/05	5	124.00	2	123.75	123.50	3	4,006	0.07%
2020/09/30	7	121.14	6	122.00	123.00	1	4,097	0.02%
2020/09/29	3	121.83	9	122.89	122.00	-6	4,146	-0.14%
2020/09/28	3	118.00	2	117.25	116.00	1	4,204	0.02%
2020/09/25	9	118.17	16	120.69	116.50	-7	4,311	-0.16%
2020/09/24	24	124.44	7	123.86	122.50	17	4,343	0.39%
2020/09/23	1	128.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	4	130.75	12	130.54	129.50	-8	4,357	-0.18%
2020/09/21	9	129.72	6	133.92	128.50	3	4,339	0.07%
2020/09/18	0	0.00	1	133.50	133.50	-1	4,379	-0.02%
2020/09/17	3	132.00	0	0.00	133.00	3	4,402	0.07%
2020/09/16	0	0.00	1	133.00	132.00	-1	4,427	-0.02%
2020/09/15	18	131.50	18	131.00	131.50	0	4,486	0.00%
2020/09/14	7	134.79	10	133.10	131.50	-3	4,498	-0.07%
2020/09/11	19	132.24	27	132.26	131.50	-8	4,504	-0.18%
2020/09/10	23	131.91	28	132.63	132.50	-5	4,523	-0.11%
2020/09/09	64	127.98	41	128.99	130.00	23	4,553	0.51%
2020/09/08	3	128.50	47	125.85	128.50	-44	4,413	-1.00%
2020/09/07	18	117.03	5	117.00	117.00	13	4,300	0.30%
2020/09/04	3	116.00	3	117.50	120.00	0	4,318	0.00%
2020/09/03	4	119.50	12	119.50	119.00	-8	4,364	-0.18%
2020/09/01	5	119.00	5	119.10	120.00	0	4,437	0.00%
2020/08/31	9	119.22	10	119.95	119.50	-1	4,476	-0.02%
2020/08/28	3	116.17	3	116.50	117.50	0	4,561	0.00%
2020/08/27	2	118.75	3	118.00	118.00	-1	4,678	-0.02%
2020/08/26	1	119.00	0	0.00	119.50	1	4,715	0.02%
2020/08/25	5	120.30	5	119.00	119.00	0	4,736	0.00%
2020/08/24	1	121.50	0	0.00	119.50	1	4,755	0.02%
2020/08/21	13	118.85	11	120.73	121.50	2	4,788	0.04%
2020/08/20	11	118.05	6	117.08	114.00	5	4,761	0.11%
2020/08/19	8	122.31	4	123.13	121.50	4	4,754	0.08%
2020/08/18	2	123.00	2	125.25	122.50	0	4,762	0.00%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/14	1	127.00	2	124.50	127.00	-1	4,840	-0.02%
2020/08/13	4	126.38	2	128.25	125.50	2	4,858	0.04%
2020/08/12	24	125.52	1	125.00	124.00	23	4,900	0.47%
2020/08/11	22	128.80	0	0.00	126.50	22	5,087	0.43%
2020/08/10	0	131.00	1	130.50	131.00	-1	5,073	-0.02%
2020/08/07	7	131.07	4	131.13	131.00	3	5,099	0.06%
2020/08/06	8	130.19	16	131.06	130.50	-8	5,121	-0.16%
2020/08/05	3	132.00	16	132.31	134.00	-13	5,089	-0.26%
2020/08/04	30	128.98	14	129.71	130.00	16	5,176	0.31%
2020/08/03	5	131.80	5	131.70	130.50	0	5,392	0.00%
2020/07/31	3	131.50	1	133.00	134.00	2	5,403	0.04%
2020/07/30	3	131.83	1	132.50	132.00	2	5,417	0.04%
2020/07/29	29	134.86	2	136.00	133.50	27	5,432	0.50%
2020/07/28	27	142.09	5	140.40	137.50	22	5,308	0.41%
2020/07/27	6	146.42	6	147.75	146.50	0	5,270	0.00%
2020/07/24	19	149.58	11	150.18	147.00	8	5,312	0.15%
2020/07/23	0	0.00	11	149.82	150.50	-11	5,362	-0.21%
2020/07/22	4	146.75	0	0.00	147.00	4	5,370	0.07%
2020/07/21	2	151.50	5	150.50	148.50	-3	5,346	-0.06%
2020/07/20	0	0.00	1	145.50	147.50	-1	5,323	-0.02%
2020/07/17	1	146.00	7	147.79	147.50	-6	5,345	-0.11%
2020/07/16	2	149.00	2	146.25	146.00	0	5,391	0.00%
2020/07/15	1	147.00	5	148.20	147.00	-4	5,383	-0.07%
2020/07/14	2	145.75	5	145.30	144.50	-3	5,430	-0.06%
2020/07/13	1	142.50	3	143.50	144.00	-2	5,487	-0.04%
2020/07/10	14	143.04	2	143.25	142.00	12	5,528	0.22%
2020/07/09	18	149.22	3	148.17	148.00	15	5,553	0.27%
2020/07/08	7	151.93	3	154.00	151.00	4	5,521	0.07%
2020/07/07	8	153.44	21	152.71	151.00	-13	5,512	-0.24%
2020/07/06	20	152.15	18	151.44	150.50	2	5,466	0.04%
2020/07/03	2	150.00	6	150.83	150.50	-4	5,418	-0.07%
2020/07/02	1	149.50	27	149.19	150.00	-26	5,556	-0.47%
2020/07/01	14	148.50	5	148.80	148.00	9	5,622	0.16%
2020/06/30	3	147.67	1	148.00	147.50	2	5,631	0.04%
2020/06/29	13	147.58	25.6	149.17	146.50	-12.6	5,663	-0.22%
2020/06/24	13	146.12	3	148.17	145.00	10	5,647	0.18%
2020/06/23	13	147.77	6	149.33	148.00	7	5,714	0.12%
2020/06/22	8	150.50	23	151.07	150.00	-15	5,751	-0.26%
2020/06/19	28	148.36	4	149.38	147.00	24	5,805	0.41%
2020/06/18	9	149.00	9	148.89	149.00	0	5,891	0.00%
2020/06/17	10	148.95	6	149.50	148.00	4	5,926	0.07%
2020/06/16	9	150.61	24.2	150.39	151.00	-15.2	6,069	-0.25%
2020/06/15	1	146.00	3	144.50	144.00	-2	6,169	-0.03%
2020/06/12	1	142.50	3	141.67	144.00	-2	6,328	-0.03%
2020/06/11	2	142.50	3	144.83	142.50	-1	6,411	-0.02%
2020/06/10	0	0.00	5	144.30	144.50	-5	6,477	-0.08%
2020/06/09	7	143.21	3	144.00	142.50	4	6,492	0.06%
2020/06/08	2	146.50	14	146.36	145.00	-12	6,568	-0.18%
2020/06/05	12	145.33	2	145.50	144.50	10	6,579	0.15%
2020/06/04	11	144.73	16	144.25	146.50	-5	6,633	-0.08%
2020/06/03	5	140.60	31	140.87	141.50	-26	6,616	-0.39%
2020/06/02	7	136.14	2	138.75	135.50	5	6,577	0.08%
2020/06/01	2	138.25	8	138.63	138.00	-6	6,613	-0.09%
2020/05/29	4	135.38	9	136.22	135.00	-5	6,664	-0.08%
2020/05/28	3	135.17	33	135.02	135.00	-30	6,759	-0.44%
2020/05/27	5	132.90	20	133.08	132.50	-15	6,852	-0.22%
2020/05/26	14	132.29	7	131.93	131.50	7	6,932	0.10%
2020/05/25	15	130.93	9	130.56	132.50	6	7,065	0.08%
2020/05/22	10	132.95	10	132.20	131.00	0	7,216	0.00%
2020/05/21	17	134.74	14	134.07	134.50	3	7,337	0.04%
2020/05/20	3	129.83	2	128.75	128.50	1	7,271	0.01%
2020/05/19	8	129.38	7	130.36	130.50	1	7,310	0.01%
2020/05/18	47	130.55	7	131.43	128.00	40	7,284	0.55%
2020/05/15	5	141.60	9.1	142.17	142.00	-4.1	7,069	-0.06%
2020/05/14	17	143.29	1	144.00	141.00	16	7,050	0.23%
2020/05/13	29	146.47	13.1	144.14	147.50	15.9	7,049	0.23%
2020/05/12	11	148.86	0	0.00	146.50	11	7,087	0.16%
2020/05/11	16	153.13	13	154.00	152.00	3	7,188	0.04%
2020/05/08	4	149.02	37	148.46	152.50	-33	7,099	-0.46%
2020/05/07	3	140.67	12	140.67	141.00	-9	6,831	-0.13%
2020/05/06	9	138.89	18	139.92	137.50	-9	6,803	-0.13%
2020/05/05	19	140.34	16	142.34	141.50	3	6,801	0.04%
2020/05/04	13	140.31	4	140.75	140.00	9	6,725	0.13%
2020/04/30	13	144.38	11	144.59	145.00	2	6,772	0.03%
2020/04/29	3	144.33	6.2	146.58	144.50	-3.2	6,847	-0.05%
2020/04/28	9	142.01	17	142.00	145.00	-8	6,942	-0.11%
2020/04/27	17	138.32	2	139.75	140.00	15	6,929	0.22%
2020/04/24	6	138.67	0	0.00	138.00	6	6,986	0.09%
2020/04/23	4	136.88	10	139.35	140.00	-6	7,137	-0.08%
2020/04/22	6	135.25	5	135.40	136.00	1	7,121	0.01%
2020/04/21	3.1	137.33	6	141.92	136.50	-2.9	7,117	-0.04%
2020/04/20	3	143.67	0	0.00	143.00	3	7,216	0.04%
2020/04/17	33	146.77	10	147.80	143.00	23	7,316	0.31%
2020/04/16	6	147.83	4	148.13	147.50	2	7,280	0.03%
2020/04/15	0	0.00	8.1	145.94	146.50	-8.1	7,330	-0.11%
2020/04/14	13	145.96	17	145.88	144.00	-4	7,357	-0.05%
2020/04/13	5	142.50	25	143.10	141.00	-20	7,328	-0.27%
2020/04/10	17	139.41	4.1	139.77	141.00	12.9	7,307	0.18%
2020/04/09	17.3	140.26	22.1	143.30	138.50	-4.8	7,446	-0.06%
2020/04/08	15	141.67	3	141.67	142.00	12	7,566	0.16%
2020/04/07	19.8	144.11	13	144.00	143.00	6.8	7,541	0.09%
2020/04/06	3	139.17	11	138.86	146.00	-8	7,369	-0.11%
2020/04/01	4	132.38	10	132.60	134.00	-6	7,321	-0.08%
2020/03/31	11	132.45	8	132.38	133.50	3	7,384	0.04%
2020/03/30	8	130.88	10	130.80	132.50	-2	7,407	-0.03%
2020/03/27	20	132.78	14	131.96	130.00	6	7,381	0.08%
2020/03/26	9	126.67	20	126.93	130.00	-11	7,335	-0.15%
2020/03/25	19	125.74	37	125.70	127.00	-18	7,342	-0.25%
2020/03/24	42	120.39	22	119.52	118.00	20	7,276	0.27%
2020/03/23	19	118.89	5	118.80	115.50	14	7,236	0.19%
2020/03/20	40	125.46	31	127.52	124.00	9	7,351	0.12%
2020/03/19	48	117.08	51	117.28	119.50	-3	7,196	-0.04%
2020/03/18	18	118.19	32	118.25	118.00	-14	7,068	-0.20%
2020/03/17	15	113.87	27	115.30	110.00	-12	6,963	-0.17%
2020/03/16	5	127.30	15	125.70	118.00	-10	6,854	-0.15%
2020/03/13	16	125.19	4	122.00	130.00	12	6,737	0.18%
2020/03/12	29	136.22	29	133.59	133.00	0	6,681	0.00%
2020/03/11	2	151.75	1	151.50	147.50	1	6,607	0.02%
2020/03/10	2	149.25	3	150.67	152.00	-1	6,578	-0.02%
2020/03/09	18	149.47	7	149.36	145.50	11	6,511	0.17%
2020/03/06	4	154.25	3	155.50	153.50	1	6,463	0.02%
2020/03/05	5	153.60	2	153.25	152.00	3	6,433	0.05%
2020/03/04	15	150.57	20	150.13	151.00	-5	6,372	-0.08%
2020/03/03	9	152.61	18	150.42	148.50	-9	6,305	-0.14%
2020/03/02	31	147.94	18	143.58	151.00	13	6,222	0.21%
2020/02/27	6	151.17	7	149.86	143.50	-1	6,176	-0.02%
2020/02/26	28	150.63	36	150.81	152.00	-8	6,077	-0.13%
2020/02/25	32	147.08	12	147.46	148.00	20	5,985	0.33%
2020/02/24	3	138.67	34	140.93	145.00	-31	5,861	-0.53%
2020/02/21	3	136.17	1	137.00	138.00	2	5,750	0.03%
2020/02/20	4	136.38	0	0.00	136.00	4	5,750	0.07%
2020/02/19	2	135.25	2	135.50	135.50	0	5,696	0.00%
2020/02/18	1	137.00	1	137.50	138.00	0	5,635	0.00%
2020/02/17	2	140.25	2	139.50	140.50	0	5,637	0.00%
2020/02/14	4	142.00	2	142.00	141.50	2	5,680	0.04%
2020/02/13	2	142.25	2	139.75	139.00	0	5,657	0.00%
2020/02/12	3	139.67	18	141.19	140.00	-15	5,608	-0.27%
2020/02/11	1	132.00	1	132.00	132.00	0	5,529	0.00%
2020/02/10	3	125.50	0	0.00	125.50	3	5,682	0.05%
2020/02/07	0	0.00	1	130.00	127.50	-1	5,784	-0.02%
2020/02/06	6	132.25	1	131.00	132.00	5	5,757	0.09%
2020/02/05	1	128.50	0	0.00	128.00	1	5,676	0.02%
2020/02/04	2	130.00	1.2	128.77	129.00	0.8	5,692	0.01%
2020/02/03	3	128.50	2	129.50	129.00	1	5,809	0.02%
2020/01/31	1	132.00	3	127.00	133.00	-2	5,811	-0.03%
2020/01/30	9	133.17	53	132.99	132.50	-44	5,736	-0.77%
2020/01/20	6	144.75	15	145.17	147.00	-9	5,686	-0.16%
2020/01/17	15	142.33	21	144.36	144.50	-6	5,639	-0.11%
2020/01/16	1	139.50	5	138.20	139.00	-4	5,510	-0.07%
2020/01/15	1	138.50	1	139.00	137.50	0	5,548	0.00%
2020/01/14	3	138.50	18	138.42	139.50	-15	5,590	-0.27%
2020/01/13	4	134.75	9	135.67	137.00	-5	5,481	-0.09%
2020/01/10	3	132.00	2	132.50	131.00	1	5,471	0.02%
2020/01/09	10	131.95	16	132.13	132.00	-6	5,551	-0.11%
2020/01/08	11	127.73	3	129.33	126.00	8	5,603	0.14%
2020/01/07	5	131.70	2	131.50	131.50	3	5,557	0.05%
2020/01/06	2	129.50	4	130.38	130.00	-2	5,583	-0.04%
2020/01/03	17	133.32	4	134.25	130.00	13	5,614	0.23%
2020/01/02	15	133.00	15	133.77	136.50	0	5,442	0.00%
2019/12/31	1	128.00	3	130.50	127.50	-2	5,306	-0.04%
2019/12/30	2	129.75	1	129.00	129.50	1	5,284	0.02%
2019/12/27	52	130.92	2	130.75	129.00	50	5,364	0.93%
2019/12/26	7	131.14	2	130.25	130.50	5	5,338	0.09%
2019/12/25	2	130.25	5	129.80	130.00	-3	5,341	-0.06%
2019/12/24	10	126.90	2	125.75	126.00	8	5,328	0.15%
2019/12/23	6	125.83	3	125.17	125.00	3	5,329	0.06%
2019/12/20	1	128.00	1	129.50	129.50	0	5,323	0.00%
2019/12/19	5	127.20	1	126.50	127.00	4	5,283	0.08%
2019/12/18	4	132.13	3	131.67	129.00	1	5,222	0.02%
2019/12/17	12	129.13	9	129.67	133.00	3	5,203	0.06%
2019/12/16	5	129.90	10	129.60	129.00	-5	5,080	-0.10%
2019/12/13	13	130.96	3	131.83	130.00	10	5,063	0.20%
2019/12/12	8	134.38	3	133.17	133.50	5	4,965	0.10%
2019/12/11	1	139.00	2	138.00	138.00	-1	4,935	-0.02%
2019/12/09	4	140.13	8	140.69	141.50	-4	5,249	-0.08%
2019/12/06	3	141.50	0	0.00	140.00	3	5,292	0.06%
2019/12/05	2	143.75	5	143.70	144.00	-3	5,314	-0.06%
2019/12/04	2	141.50	3	140.67	143.00	-1	5,348	-0.02%
2019/12/03	2	141.50	4	140.88	141.50	-2	5,452	-0.04%
2019/12/02	6	136.58	4	136.88	139.00	2	5,440	0.04%
2019/11/29	8	141.88	7	139.71	139.50	1	5,422	0.02%
2019/11/28	7	142.00	4	141.63	141.00	3	5,434	0.06%
2019/11/27	5	143.40	9	142.72	144.00	-4	5,473	-0.07%
2019/11/26	16	137.88	11	141.68	143.00	5	5,459	0.09%
2019/11/25	3	138.00	10	137.00	135.50	-7	5,382	-0.13%
2019/11/22	8	137.69	8	136.88	137.00	0	5,404	0.00%
2019/11/21	2	132.52	3	132.83	135.50	-1	5,348	-0.02%
2019/11/20	3	133.50	9	133.39	133.50	-6	5,330	-0.11%
2019/11/19	2	138.50	2	138.00	137.50	0	5,354	0.00%
2019/11/18	0	0.00	3	140.33	139.00	-3	5,367	-0.06%
2019/11/15	4	140.13	2	140.00	140.50	2	5,416	0.04%
2019/11/14	11	139.73	4	141.38	138.00	7	5,449	0.13%
2019/11/13	4	144.25	6	143.50	144.00	-2	5,480	-0.04%
2019/11/12	1	140.01	2	140.00	140.50	-1	5,470	-0.02%
2019/11/11	8	138.44	10.1	138.46	137.50	-2.1	5,554	-0.04%
2019/11/08	15	141.70	9	140.00	140.00	6	5,572	0.11%
2019/11/07	31	136.82	18	140.28	139.00	13	5,556	0.23%
2019/11/06	17	148.47	19	149.55	147.00	-2	5,537	-0.04%
2019/11/05	6	154.25	10	154.35	154.00	-4	5,632	-0.07%
2019/11/04	5	154.90	5	154.90	154.50	0	5,735	0.00%
2019/11/01	37	153.81	32	154.20	154.00	5	5,818	0.09%
2019/10/31	16	160.56	18	159.94	155.00	-2	5,955	-0.03%
2019/10/30	13	155.69	21	157.90	158.00	-8	5,947	-0.13%
2019/10/29	6	160.08	8	159.56	160.50	-2	6,036	-0.03%
2019/10/28	11	154.46	12	155.63	157.50	-1	6,014	-0.02%
2019/10/25	5	157.40	2	157.00	156.00	3	6,001	0.05%
2019/10/24	5	155.10	0	0.00	155.50	5	5,968	0.08%
2019/10/23	21	158.67	9	158.44	157.00	12	5,990	0.20%
2019/10/22	9	159.61	12	159.58	159.00	-3	5,972	-0.05%
2019/10/21	10	157.30	2	157.50	155.50	8	6,058	0.13%
2019/10/18	11	156.14	8	157.38	157.00	3	6,151	0.05%
2019/10/17	2	150.00	5	153.80	154.50	-3	6,129	-0.05%
2019/10/16	31	149.77	14	151.14	147.50	17	6,024	0.28%
2019/10/15	8	158.99	6	158.33	156.50	2	5,862	0.03%
2019/10/14	3	156.84	9	158.00	158.00	-6	5,964	-0.10%
2019/10/09	5	150.60	8	151.31	150.00	-3	5,878	-0.05%
2019/10/08	13	150.85	8	150.63	150.00	5	5,816	0.09%
2019/10/07	5	154.00	6	151.92	154.50	-1	5,838	-0.02%
2019/10/04	8	153.88	5	152.70	151.50	3	5,834	0.05%
2019/10/03	28	152.63	12	154.46	153.00	16	5,844	0.27%
2019/10/02	10	155.01	2	155.75	158.50	8	5,739	0.14%
2019/10/01	11	157.18	9	155.44	153.50	2	5,720	0.03%
2019/09/27	9	151.83	7	151.43	151.00	2	5,657	0.04%
2019/09/26	5	157.20	7	157.29	155.00	-2	5,743	-0.03%
2019/09/25	10	156.15	12	155.83	157.00	-2	5,774	-0.03%
2019/09/24	8	160.75	7	162.14	158.50	1	5,892	0.02%
2019/09/23	5	162.10	3	161.83	162.00	2	6,030	0.03%
2019/09/20	23	161.30	9	162.94	162.50	14	6,224	0.22%
2019/09/19	10	160.40	6	160.25	162.50	4	6,234	0.06%
2019/09/18	5	163.90	3	164.33	163.50	2	6,207	0.03%
2019/09/17	8	163.00	20	163.03	163.00	-12	6,191	-0.19%
2019/09/16	6	162.25	70	162.11	162.00	-64	6,208	-1.03%
2019/09/12	76	163.89	8	164.94	167.00	68	6,221	1.09%
2019/09/11	5	150.90	8	154.19	155.50	-3	6,115	-0.05%
2019/09/10	5	148.80	9	149.00	149.50	-4	6,027	-0.07%
2019/09/09	2	149.75	5	149.10	148.50	-3	6,024	-0.05%
2019/09/06	1	150.00	9	151.72	152.00	-8	6,016	-0.13%
2019/09/05	112	149.47	119	148.39	149.50	-7	6,035	-0.12%	大買/大賣/
2019/09/04	2	144.00	6	145.42	146.50	-4	6,003	-0.07%
2019/09/03	6	143.32	2	144.50	141.50	4	6,258	0.06%
2019/09/02	2	143.25	5	141.60	142.50	-3	6,345	-0.05%
2019/08/30	3	140.67	35	142.56	137.00	-32	6,354	-0.50%
2019/08/29	55	141.10	28	139.71	139.50	27	6,446	0.42%
2019/08/28	3	137.33	80	139.00	136.50	-77	6,477	-1.19%
2019/08/27	6	139.75	81	139.32	139.00	-75	6,511	-1.15%
2019/08/26	66	138.33	203	137.07	141.00	-137	6,534	-2.10%	大賣/鉅額交易
2019/08/23	9	139.94	87	139.59	140.00	-78	6,560	-1.19%
2019/08/22	8	144.44	6	144.92	143.50	2	6,542	0.03%
2019/08/21	24	144.54	9	144.22	146.00	15	6,519	0.23%
2019/08/20	37	145.74	6	144.58	143.00	31	6,657	0.47%
2019/08/19	32	143.84	6	143.75	141.50	26	6,668	0.39%
2019/08/16	31	141.42	102	139.64	139.50	-71	6,761	-1.05%	大賣/
2019/08/15	42	141.92	36	139.24	142.00	6	6,802	0.09%
2019/08/14	57	144.86	23	142.96	140.00	34	6,830	0.50%
2019/08/13	25	139.86	9	139.39	137.00	16	6,905	0.23%
2019/08/12	56	140.75	24	139.77	137.00	32	7,028	0.46%
2019/08/08	38	137.61	16	138.88	140.00	22	6,999	0.31%
2019/08/07	51	136.08	18	134.89	132.00	33	6,911	0.48%
2019/08/06	7	128.64	0	0.00	129.00	7	6,759	0.10%
2019/08/05	3	132.00	25	130.28	128.00	-22	6,721	-0.33%
2019/08/02	52	127.83	39	126.69	128.00	13	6,697	0.19%
2019/08/01	49	138.29	14	138.14	137.50	35	6,555	0.53%
2019/07/31	76	134.14	16	134.47	137.50	60	6,395	0.94%
2019/07/30	4	123.63	80	123.00	125.00	-76	6,240	-1.22%
2019/07/26	11	128.86	23	126.33	128.50	-12	6,401	-0.19%
2019/07/25	24	129.13	3	128.33	127.00	21	6,397	0.33%
2019/07/24	5	124.30	103	124.24	125.50	-98	6,350	-1.54%	大賣/
2019/07/23	74	131.45	35	129.04	126.00	39	6,387	0.61%
2019/07/22	104	124.76	33	122.41	129.50	71	6,256	1.13%	大買/
2019/07/19	94	118.90	44	117.81	118.00	50	6,133	0.82%
2019/07/18	31	112.76	136	113.24	112.50	-105	6,100	-1.72%	大賣/鉅額交易
2019/07/17	20	116.50	192	114.01	115.00	-172	6,113	-2.81%	大賣/鉅額交易
2019/07/16	103	119.64	91	116.94	115.00	12	6,170	0.19%	大買/
2019/07/15	21	116.86	3	116.00	117.00	18	6,164	0.29%
2019/07/12	4	115.00	4	114.50	115.00	0	6,239	0.00%
2019/07/11	43	116.12	14	114.71	114.00	29	6,344	0.46%
2019/07/10	2	111.50	0	0.00	112.00	2	6,461	0.03%
2019/07/09	1	116.50	2	117.50	117.50	-1	6,531	-0.02%
2019/07/08	1	115.00	0	0.00	115.50	1	6,493	0.02%
2019/07/04	75	118.02	6	117.92	119.00	69	6,540	1.06%
2019/07/03	19	117.16	23	118.04	117.50	-4	6,525	-0.06%
2019/07/02	73	117.59	4	117.38	118.50	69	6,440	1.07%
2019/07/01	108	116.03	7	115.50	118.00	101	6,417	1.57%	大買/鉅額交易
2019/06/28	20	111.80	11	111.45	109.00	9	6,305	0.14%
2019/06/27	202	108.05	37	110.04	112.00	165	6,171	2.67%	大買/鉅額交易
2019/06/26	8	102.00	0	0.00	102.00	8	6,110	0.13%
2019/06/25	1	100.50	2	102.25	104.00	-1	6,050	-0.02%
2019/06/24	11	102.64	12	100.25	103.50	-1	6,065	-0.02%
2019/06/21	1	101.50	12	104.00	102.00	-11	6,081	-0.18%
2019/06/20	4	103.63	5	105.10	104.50	-1	6,077	-0.02%
2019/06/19	8	101.88	11	102.36	103.00	-3	6,048	-0.05%
2019/06/18	10	99.18	11	100.09	98.70	-1	6,026	-0.02%
2019/06/17	2	100.50	1	101.00	98.90	1	6,073	0.02%
2019/06/14	12	98.98	6	100.50	99.80	6	6,054	0.10%
2019/06/13	18	100.48	70	100.10	99.40	-52	6,074	-0.86%
2019/06/12	127	102.11	67	101.34	99.90	60	6,206	0.97%	大買/
2019/06/11	73	99.06	83	100.12	100.00	-10	6,389	-0.16%
2019/06/10	4	92.45	60	92.78	94.60	-56	6,229	-0.90%
2019/06/06	25	86.37	2	86.75	86.00	23	6,184	0.37%
2019/06/05	31	89.45	12	91.38	88.30	19	6,198	0.31%
2019/06/04	1	91.50	21	90.32	91.60	-20	6,100	-0.33%
2019/06/03	25	88.19	25	89.93	88.30	0	6,072	0.00%
2019/05/31	2	88.65	3	88.67	86.90	-1	6,045	-0.02%
2019/05/30	28	86.38	65	86.14	87.00	-37	5,989	-0.62%
2019/05/29	17	84.19	11	83.66	84.00	6	5,936	0.10%
2019/05/28	30	84.36	22	85.25	84.60	8	5,951	0.13%
2019/05/27	28	82.33	27	84.02	82.80	1	5,916	0.02%
2019/05/24	29	89.49	18	87.98	88.10	11	5,781	0.19%
2019/05/23	7	85.77	4	88.90	90.50	3	5,741	0.05%
2019/05/22	23	93.05	27	94.36	93.00	-4	5,668	-0.07%
2019/05/21	22	89.80	18	91.04	90.50	4	5,621	0.07%
2019/05/20	51	87.87	52	88.65	89.60	-1	5,628	-0.02%
2019/05/17	17	94.64	1.2	93.35	91.80	15.8	5,596	0.28%
2019/05/16	5	103.80	1.4	101.85	102.00	3.6	5,524	0.06%
2019/05/15	4	109.75	5	109.40	108.50	-1	5,498	-0.02%
2019/05/14	4	97.70	8	101.91	104.50	-4	5,448	-0.07%
2019/05/13	16	101.63	13	101.42	100.50	3	5,444	0.06%
2019/05/10	9.1	104.90	9	106.00	106.50	0.1	5,499	0.00%
2019/05/09	1	110.00	1.1	104.00	104.00	-0.1	5,628	0.00%
2019/05/08	1	109.00	3	107.50	109.00	-2	5,619	-0.04%
2019/05/07	4	108.63	2	107.50	107.50	2	5,629	0.04%
2019/05/06	3	107.67	1	107.00	105.50	2	5,579	0.04%
2019/05/03	4	107.63	5	106.90	112.00	-1	5,487	-0.02%
2019/05/02	0	0.00	1	101.50	103.00	-1	5,371	-0.02%
2019/04/30	1	100.00	3	101.17	101.50	-2	5,429	-0.04%
2019/04/29	2	95.85	5	98.60	98.70	-3	5,496	-0.05%
2019/04/26	1	99.50	3	103.33	99.50	-2	5,470	-0.04%
2019/04/24	1	100.00	0	0.00	102.00	1	5,741	0.02%
2019/04/23	2	103.25	5	105.50	104.50	-3	5,721	-0.05%
2019/04/22	0	0.00	1	102.00	104.00	-1	5,674	-0.02%
2019/04/19	3.1	102.32	2	105.25	102.00	1.1	5,605	0.02%
2019/04/18	4	100.63	2	100.00	100.00	2	5,493	0.04%
2019/04/17	2	98.70	9	98.81	98.10	-7	5,448	-0.13%
2019/04/16	5	96.92	2	97.60	98.10	3	5,368	0.06%
2019/04/12	1.1	86.81	2	87.00	87.30	-0.9	5,209	-0.02%
2019/04/11	2	86.75	0	0.00	86.50	2	5,225	0.04%
2019/04/09	0.1	87.40	1	89.20	87.70	-0.9	5,283	-0.02%
2019/04/08	1	91.50	1	88.40	88.20	0	5,288	0.00%
2019/04/03	0.1	90.30	2	89.00	90.80	-1.9	5,248	-0.04%
2019/04/02	7	89.20	1	89.50	88.20	6	5,217	0.11%
2019/04/01	1	87.60	4	88.05	87.40	-3	5,177	-0.06%
2019/03/29	7	87.81	9.3	87.90	88.80	-2.3	5,144	-0.05%
2019/03/28	2	84.70	3	85.03	84.90	-1	5,029	-0.02%
2019/03/27	2	85.70	2	85.10	85.10	0	5,061	0.00%
2019/03/26	3	85.73	2	85.30	83.50	1	5,049	0.02%
2019/03/25	4.1	83.54	4	84.63	85.00	0.1	5,080	0.00%
2019/03/22	18	85.33	9	85.87	84.60	9	5,091	0.18%
2019/03/21	3	83.40	10.5	84.42	85.50	-7.5	5,059	-0.15%
2019/03/20	2	82.80	4	82.03	82.40	-2	5,035	-0.04%
2019/03/19	2	79.90	2	81.05	80.90	0	5,063	0.00%
2019/03/18	3	80.50	1	81.00	81.30	2	5,161	0.04%
2019/03/15	4	79.58	4	80.03	80.50	0	5,150	0.00%
2019/03/14	15	75.91	19	77.82	77.80	-4	4,998	-0.08%
2019/03/13	1	72.40	1	73.00	72.70	0	4,833	0.00%
2019/03/12	3	70.27	4	70.65	70.80	-1	4,830	-0.02%
2019/03/11	0	0.00	6	68.75	69.20	-6	5,033	-0.12%
2019/03/08	19	66.16	5	66.36	67.00	14	4,985	0.28%
2019/03/07	1.2	67.08	1	67.50	66.50	0.2	4,989	0.00%
2019/03/06	1	66.70	3	67.00	67.20	-2	5,068	-0.04%
2019/03/05	4	67.68	2	67.90	67.50	2	5,124	0.04%
2019/03/04	0	0.00	1	68.92	68.60	-1	5,252	-0.02%
2019/02/27	1	67.40	2	67.70	68.30	-1	5,301	-0.02%
2019/02/26	3	69.17	4	69.08	69.10	-1	5,292	-0.02%
2019/02/25	2	69.95	27	70.08	70.10	-25	5,336	-0.47%
2019/02/22	0	0.00	5	69.54	68.80	-5	5,313	-0.09%
2019/02/21	1	69.90	2	70.85	69.90	-1	5,302	-0.02%
2019/02/20	1	69.90	0	0.00	69.40	1	5,246	0.02%
2019/02/19	1	70.00	1	70.10	70.60	0	5,206	0.00%
2019/02/18	1	69.03	5	69.24	69.60	-4	5,144	-0.08%
2019/02/15	1.1	66.12	7	66.41	66.80	-5.9	5,016	-0.12%
2019/02/14	1	65.80	11	64.62	65.20	-10	4,913	-0.20%
2019/02/13	2	64.40	0	0.00	64.20	2	4,874	0.04%
2019/02/12	0	0.00	10	64.83	65.00	-10	4,821	-0.21%
2019/02/11	38	64.73	25	64.56	65.50	13	4,776	0.27%
2019/01/30	19	61.04	17	61.54	61.00	2	4,652	0.04%
2019/01/29	0	0.00	3	58.33	58.20	-3	4,489	-0.07%
2019/01/28	4	58.33	9	57.94	58.10	-5	4,577	-0.11%
2019/01/25	1	57.30	0	0.00	57.50	1	4,689	0.02%
2019/01/24	5	57.10	0	0.00	57.10	5	4,746	0.11%
2019/01/23	1	57.40	3	57.57	57.70	-2	4,748	-0.04%
2019/01/22	6	58.22	2	58.30	57.60	4	4,736	0.08%
2019/01/21	24	58.20	11	58.48	58.90	13	4,698	0.28%
2019/01/18	4	57.60	0	0.00	57.30	4	4,629	0.09%
2019/01/17	12	57.64	5	57.76	56.80	7	4,596	0.15%
2019/01/16	52.1	58.74	60	58.51	59.20	-7.9	4,485	-0.18%
2019/01/15	0	0.00	1	54.30	54.30	-1	4,288	-0.02%
2019/01/11	0	0.00	1	53.60	53.60	-1	4,275	-0.02%
2019/01/10	0	0.00	2	54.50	53.60	-2	4,281	-0.05%
2019/01/09	2	53.20	12	53.08	53.30	-10	4,311	-0.23%
2019/01/07	6	53.03	3	52.50	52.50	3	4,339	0.07%
2019/01/04	4	50.09	3	48.45	50.90	1	4,312	0.02%
2019/01/02	16	52.59	4	52.23	51.70	12	4,356	0.28%
2018/12/28	1	50.10	2	50.25	50.00	-1	4,303	-0.02%
2018/12/25	1	48.25	1	49.05	48.60	0	4,357	0.00%
2018/12/21	4	49.10	9	48.46	48.95	-5	4,360	-0.11%
2018/12/20	1	49.55	2	49.43	49.20	-1	4,354	-0.02%
2018/12/19	10	49.91	7	50.24	49.80	3	4,322	0.07%
2018/12/18	7	50.10	8	50.94	50.40	-1	4,274	-0.02%
2018/12/17	5	52.30	5	53.20	52.30	0	4,222	0.00%
2018/12/14	4	52.85	2	52.40	53.30	2	4,258	0.05%
2018/12/13	5	53.00	5	53.60	52.50	0	4,236	0.00%
2018/12/11	3	51.50	4	53.13	53.20	-1	4,060	-0.02%
2018/12/10	5	48.95	0	0.00	50.00	5	3,929	0.13%
2018/12/07	6	49.39	6	49.65	49.40	0	3,888	0.00%
2018/12/06	1	51.30	0	0.00	48.35	1	3,858	0.03%
2018/12/05	2	53.15	4	53.20	53.50	-2	3,781	-0.05%
2018/12/04	2	54.80	5	55.36	55.00	-3	3,744	-0.08%
2018/12/03	0	0.00	1	53.40	53.40	-1	3,482	-0.03%
2018/11/30	1	48.35	0	0.00	48.60	1	3,466	0.03%
2018/11/29	7	49.00	1	49.20	48.00	6	3,443	0.17%
2018/11/28	4	47.29	3	46.85	47.25	1	3,347	0.03%
2018/11/27	6	47.04	8	46.58	47.15	-2	3,276	-0.06%
2018/11/26	3	45.20	5	43.02	45.00	-2	3,144	-0.06%
2018/11/23	5	42.30	6	42.96	42.25	-1	3,107	-0.03%
2018/11/22	6	43.53	3	44.02	43.15	3	3,086	0.10%
2018/11/21	0	0.00	2	41.90	42.65	-2	3,030	-0.07%
2018/11/20	3	43.40	3	44.00	43.05	0	3,028	0.00%
2018/11/19	7	44.04	6	43.50	44.00	1	3,069	0.03%
2018/11/15	8	44.30	9	43.59	44.30	-1	3,057	-0.03%
2018/11/14	22	44.24	18	44.49	44.35	4	3,035	0.13%
2018/11/12	0	44.90	0	0.00	44.95	0	3,031	0.00%
2018/11/09	4	45.90	5	45.81	45.80	-1	3,026	-0.03%
2018/11/08	0	0.00	6	46.35	46.55	-6	3,029	-0.20%
2018/11/07	1	47.05	2	46.05	47.10	-1	2,998	-0.03%
2018/11/05	2	47.85	4	48.80	47.30	-2	2,955	-0.07%
2018/11/02	4	45.40	8	45.64	46.00	-4	2,851	-0.14%
2018/11/01	11	42.30	13	41.82	43.20	-2	2,695	-0.07%
2018/10/31	3	38.92	4	39.35	39.60	-1	2,648	-0.04%
2018/10/30	1	37.25	1	37.15	37.30	0	2,699	0.00%
2018/10/29	4	37.16	2	37.25	36.75	2	2,715	0.07%
2018/10/26	5	38.05	3	38.10	37.90	2	2,722	0.07%
2018/10/25	1	38.55	2	38.48	38.20	-1	2,738	-0.04%
2018/10/24	3	41.27	3	41.40	41.25	0	2,695	0.00%
2018/10/23	1	41.85	2	41.63	40.80	-1	2,682	-0.04%
2018/10/22	2	40.58	2	40.80	40.90	0	2,677	0.00%
2018/10/19	2	40.45	2	41.00	40.40	0	2,662	0.00%
2018/10/18	1	42.10	0	0.00	41.85	1	2,626	0.04%
2018/10/17	6	41.46	5	41.43	41.80	1	2,590	0.04%
2018/10/16	4	41.66	2	41.80	41.30	2	2,532	0.08%
2018/10/15	9	41.61	7	41.80	41.50	2	2,481	0.08%
2018/10/12	2	41.05	17	41.40	41.80	-15	2,424	-0.62%
2018/10/11	6	43.14	1	42.80	42.75	5	2,388	0.21%
2018/10/09	2	47.78	2	48.08	47.50	0	2,318	0.00%
2018/10/08	2	50.65	2	50.60	48.90	0	2,290	0.00%
2018/10/05	3	52.13	2	53.25	51.10	1	2,254	0.04%
2018/10/04	5	54.90	1	54.60	54.60	4	2,222	0.18%
2018/10/03	4	57.75	1	57.20	57.20	3	2,189	0.14%
2018/10/01	0	0.00	1	60.20	60.20	-1	2,296	-0.04%
2018/09/28	4	57.93	4	58.60	59.00	0	2,341	0.00%
2018/09/27	3	59.13	2	58.90	58.90	1	2,493	0.04%
2018/09/26	1	61.70	0	0.00	59.80	1	2,505	0.04%
2018/09/21	2	60.90	1	61.40	62.00	1	2,514	0.04%
2018/09/20	0	0.00	6	60.60	60.70	-6	2,522	-0.24%
2018/09/18	6	61.45	0	0.00	60.50	6	2,497	0.24%
2018/09/14	0	0.00	1	62.50	62.40	-1	2,550	-0.04%
2018/09/13	1	58.80	1	59.80	60.50	0	2,574	0.00%
2018/09/12	8	59.00	7	59.79	59.70	1	2,605	0.04%
2018/09/11	0	0.00	3	59.40	61.00	-3	2,608	-0.12%
2018/09/10	2	60.00	0.2	61.00	61.00	1.8	2,632	0.07%
2018/09/06	4	67.60	11	67.68	67.60	-7	2,625	-0.27%
2018/09/05	3	67.63	1	67.40	68.00	2	2,653	0.08%
2018/09/04	8	68.83	0	0.00	68.80	8	2,645	0.30%
2018/09/03	0	67.00	0	0.00	67.20	0	2,687	0.00%
2018/08/30	2	65.90	0	0.00	67.20	2	2,813	0.07%
2018/08/28	1	67.50	1	67.60	67.40	0	3,205	0.00%
2018/08/24	10	65.50	0	0.00	65.80	10	3,402	0.29%
2018/08/22	10	67.75	1	67.90	67.90	9	3,434	0.26%
2018/08/21	1	66.40	1	66.90	66.90	0	3,500	0.00%
2018/08/20	0	0.00	10	66.70	67.00	-10	3,542	-0.28%
2018/08/17	2	70.50	2	69.10	69.00	0	3,516	0.00%
2018/08/16	2	68.00	1	68.50	68.80	1	3,530	0.03%
2018/08/15	1	69.60	1	68.20	68.20	0	3,538	0.00%
2018/08/13	5	69.30	0	0.00	69.50	5	3,550	0.14%
2018/08/10	2	71.50	0	0.00	71.50	2	3,523	0.06%
2018/08/03	0	0.00	1	76.00	76.00	-1	3,393	-0.03%
2018/08/02	1	72.60	1	76.00	73.30	0	3,375	0.00%
2018/08/01	0	0.00	1	74.20	74.20	-1	3,346	-0.03%
2018/07/31	0	0.00	10	71.38	72.00	-10	3,331	-0.30%
2018/07/27	1	70.90	0	0.00	70.70	1	3,323	0.03%
2018/07/25	5	70.00	5	70.10	70.90	0	3,367	0.00%
2018/07/24	0	0.00	9	71.07	71.10	-9	3,386	-0.27%
2018/07/23	9	70.47	0	0.00	70.50	9	3,403	0.26%
2018/07/20	5	71.60	0	0.00	71.40	5	3,427	0.15%
2018/07/19	2	71.45	0	0.00	71.30	2	3,465	0.06%
2018/07/18	3	71.50	0	0.00	72.20	3	3,649	0.08%
2018/07/17	0	0.00	0	71.80	72.00	0	3,684	0.00%
2018/07/10	0	0.00	0	75.90	75.90	0	3,673	0.00%
2018/07/09	2	73.95	4	73.98	74.40	-2	3,627	-0.06%
2018/07/06	0	0.00	1	70.20	71.50	-1	3,574	-0.03%
2018/07/05	18	73.00	18	72.90	73.80	0	3,524	0.00%
2018/07/04	0	0.00	0	72.50	72.70	0	3,340	0.00%
2018/07/02	3	71.63	0	0.00	71.60	3	3,317	0.09%
2018/06/29	4	71.20	0	0.00	71.10	4	3,321	0.12%
2018/06/28	0	0.00	1	68.01	69.90	-1	3,303	-0.03%
2018/06/27	1	68.30	0	0.00	68.90	1	3,330	0.03%
2018/06/26	1	68.50	0	0.00	68.60	1	3,320	0.03%
2018/06/19	0	0.00	2	69.00	68.80	-2	3,317	-0.06%
2018/06/14	0	0.00	1	72.40	71.80	-1	3,295	-0.03%
2018/06/13	0	0.00	1	73.60	72.40	-1	3,364	-0.03%
2018/06/12	0	0.00	3	72.60	72.00	-3	3,403	-0.09%
2018/06/11	2	73.00	6	71.48	72.40	-4	3,464	-0.12%
2018/06/08	4	70.70	1	71.00	71.00	3	3,418	0.09%
2018/06/07	7	71.47	4	72.20	71.70	3	3,482	0.09%
2018/06/06	6	73.57	5	72.54	73.80	1	3,442	0.03%
2018/06/05	20	74.40	19	75.35	71.20	1	3,301	0.03%
2018/06/04	4	68.53	8	70.03	70.80	-4	3,032	-0.13%
2018/05/31	2	64.50	0	0.00	64.20	2	2,881	0.07%
2018/05/30	0	0.00	1	65.60	64.50	-1	2,843	-0.04%
2018/05/29	5	67.54	10	67.80	67.10	-5	2,817	-0.18%
2018/05/28	1	66.20	4	65.58	66.00	-3	2,936	-0.10%
2018/05/24	1	62.00	0	0.00	62.50	1	3,333	0.03%
2018/05/21	4	63.00	0	0.00	63.60	4	3,516	0.11%
2018/05/17	1	63.90	1	65.10	63.80	0	3,679	0.00%
2018/05/16	1	64.70	2	64.70	64.50	-1	3,738	-0.03%
2018/05/14	2	66.50	0	0.00	66.70	2	3,808	0.05%
2018/05/08	0	0.00	3	66.80	67.30	-3	3,811	-0.08%
2018/05/07	5	65.60	1	65.20	65.00	4	3,801	0.11%
2018/05/04	5	65.88	1	65.90	65.90	4	3,792	0.11%
2018/05/03	2	68.15	2	66.10	66.10	0	3,786	0.00%
2018/05/02	3	68.37	5	68.50	67.80	-2	3,765	-0.05%
2018/04/30	1	65.50	0	0.00	66.50	1	3,715	0.03%
2018/04/27	3	65.50	5	64.84	63.80	-2	3,688	-0.05%
2018/04/26	5	64.86	3	64.13	63.00	2	3,669	0.05%
2018/04/25	0	0.00	1	65.00	65.00	-1	3,659	-0.03%
2018/04/24	7	58.23	2	62.60	62.90	5	3,639	0.14%
2018/04/23	3	62.70	1	67.30	62.00	2	3,467	0.06%
2018/04/20	0	0.00	1	68.80	68.50	-1	3,387	-0.03%
2018/04/19	1	68.20	5	67.90	68.00	-4	3,398	-0.12%
2018/04/18	1	69.00	0	0.00	69.20	1	3,461	0.03%
2018/04/17	0	0.00	100	70.03	68.00	-100	3,436	-2.91%
2018/04/16	0	0.00	2	72.20	72.40	-2	3,400	-0.06%
2018/04/13	1	73.00	50	73.30	72.80	-49	3,402	-1.44%
2018/04/12	0	0.00	1	72.30	72.50	-1	3,403	-0.03%
2018/04/09	1	69.80	0	0.00	69.50	1	3,476	0.03%
2018/04/02	0	0.00	0	70.00	70.00	0	3,484	0.00%
2018/03/30	2	71.40	3	71.50	71.50	-1	3,470	-0.03%
2018/03/28	1	68.00	0	0.00	67.40	1	3,386	0.03%
2018/03/27	1	70.40	2	70.20	70.20	-1	3,352	-0.03%
2018/03/26	1	70.00	0	0.00	70.70	1	3,344	0.03%
2018/03/22	2	74.80	2	73.10	71.90	0	3,307	0.00%
2018/03/21	0	0.00	2	76.00	76.00	-2	3,250	-0.06%
2018/03/20	2	73.90	0	0.00	73.00	2	3,194	0.06%
2018/03/15	2	68.40	10	68.68	70.70	-8	3,000	-0.27%
2018/03/14	0	0.00	2	72.00	71.50	-2	2,949	-0.07%
2018/03/13	8	74.88	1	74.60	72.40	7	2,925	0.24%
2018/03/09	0	0.00	11	71.41	71.50	-11	2,745	-0.40%
2018/03/08	1	71.89	7	71.69	71.20	-6	2,753	-0.22%
2018/03/07	2	72.60	1	72.30	72.00	1	2,744	0.04%
2018/03/05	0	0.00	2	74.20	73.30	-2	2,723	-0.07%
2018/03/02	36	74.69	0	0.00	74.40	36	2,746	1.31%
2018/03/01	40	74.93	0	0.00	74.80	40	2,766	1.45%
2018/02/27	18	76.01	1	76.50	76.50	17	2,592	0.66%
2018/02/26	4	74.00	18.5	75.17	77.80	-14.5	2,536	-0.57%
2018/02/23	3	71.33	9	71.01	70.80	-6	2,217	-0.27%
2018/02/22	37	71.41	0	0.00	71.50	37	2,170	1.70%
2018/02/21	66	72.60	18	72.79	72.10	48	2,135	2.25%
2018/02/12	1	70.20	1	69.70	69.70	0	2,006	0.00%
2018/02/09	10	67.50	2	67.70	67.40	8	1,910	0.42%
2018/02/08	4	66.55	1	68.00	67.50	3	1,830	0.16%
2018/02/07	1	64.50	13	66.10	64.50	-12	1,774	-0.68%
2018/02/06	1	62.50	1	61.70	63.10	0	1,717	0.00%
2018/02/05	0	0.00	1	63.40	63.10	-1	1,705	-0.06%
2018/02/01	0	0.00	1	63.60	63.20	-1	1,732	-0.06%
2018/01/31	1	60.10	1	60.90	62.20	0	1,734	0.00%
2018/01/30	1	63.90	0	0.00	62.90	1	1,687	0.06%
2018/01/29	1	63.50	0	0.00	64.80	1	1,675	0.06%
2018/01/26	4	63.63	0	0.00	63.10	4	1,697	0.24%
2018/01/25	0	0.00	3	63.73	64.00	-3	1,738	-0.17%
2018/01/24	0	63.20	0	0.00	63.20	0	1,764	0.00%
2018/01/22	0	0.00	1	64.90	65.20	-1	1,815	-0.06%
2018/01/19	3	64.30	2	64.60	64.10	1	1,829	0.05%
2018/01/18	7.1	66.38	3	67.50	66.00	4.1	1,834	0.22%
2018/01/17	7	66.89	3	66.40	66.80	4	1,856	0.22%
2018/01/16	0	0.00	0	68.10	68.40	0	1,850	0.00%
2018/01/15	0.9	67.10	0	0.00	67.10	0.9	1,883	0.05%
2018/01/12	1	69.80	4	68.28	67.60	-3	1,879	-0.16%
2018/01/11	0	0.00	1	64.00	64.90	-1	1,817	-0.06%
2018/01/10	1	64.60	0	0.00	64.20	1	1,851	0.05%
2018/01/09	1	67.50	0	0.00	66.20	1	1,895	0.05%
2018/01/04	0	0.00	1	69.00	68.50	-1	2,043	-0.05%
2018/01/03	10	67.68	3	66.33	66.50	7	2,122	0.33%