義隆 (2458)-永豐金-松山券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
1,626張
產業
上市半導體類股
1183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

義隆 (2458)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/12/19	7.1	148.72	0	0.00	148.00	7.1	2,524	0.28%
2024/12/17	1	151.00	0	0.00	152.50	1	2,511	0.04%
2024/12/16	1	155.00	0	0.00	151.00	1	2,503	0.04%
2024/12/13	1	154.50	1	154.00	154.50	0	2,503	0.00%
2024/12/12	3	154.50	1	158.00	153.50	2	2,482	0.08%
2024/12/11	12	156.71	5	156.70	155.50	7	2,477	0.28%
2024/12/10	0	0.00	1	154.00	154.00	-1	2,446	-0.04%
2024/12/09	1	155.50	1	152.50	152.50	0	2,455	0.00%
2024/12/06	3	156.00	5	155.60	154.50	-2	2,433	-0.08%
2024/12/05	5	155.70	4	157.62	157.50	1	2,399	0.04%
2024/12/04	5	155.30	4	155.12	154.00	1	2,341	0.04%
2024/12/03	1	148.50	4	149.50	148.50	-3	2,246	-0.13%
2024/12/02	6	147.50	2	148.75	146.50	4	2,224	0.18%
2024/11/29	0	145.50	0	0.00	146.50	0	2,175	0.00%
2024/11/28	11.2	143.32	0	0.00	141.50	11.2	2,175	0.51%
2024/11/22	1	148.50	1	149.00	148.00	0	2,111	0.00%
2024/11/20	1	149.50	0	0.00	150.00	1	2,022	0.05%
2024/11/19	0	0.00	0	150.00	149.50	0	1,964	0.00%
2024/11/18	0	0.00	1	148.00	147.50	-1	1,893	-0.05%
2024/11/12	0	0.00	1	154.00	150.50	-1	1,904	-0.05%
2024/11/11	0	151.50	0.2	151.50	152.50	-0.2	1,926	-0.01%
2024/11/07	2	152.50	0.1	151.79	152.50	1.9	1,893	0.10%
2024/11/06	1	150.99	1.3	150.88	151.00	-0.3	1,859	-0.02%
2024/10/29	1	149.00	2	148.50	148.50	-1	1,825	-0.05%
2024/10/24	1	151.50	3	153.67	149.00	-2	1,815	-0.11%
2024/10/22	1	150.00	1	152.00	153.00	0	1,817	0.00%
2024/10/21	2	147.00	3	149.33	150.00	-1	1,824	-0.06%
2024/10/15	0	0.00	7	146.71	145.50	-7	1,868	-0.37%
2024/10/11	0	0.00	1	145.50	144.50	-1	1,864	-0.05%
2024/10/09	0	0.00	29	143.50	143.50	-29	1,847	-1.57%
2024/10/08	0	0.00	1	141.00	141.50	-1	1,830	-0.05%
2024/10/04	0	0.00	6	145.25	144.50	-6	1,842	-0.33%
2024/09/27	1	145.50	4	147.00	145.00	-3	1,809	-0.17%
2024/09/26	1	144.50	1	147.50	144.50	0	1,814	0.00%
2024/09/25	9	144.89	2.4	145.76	144.50	6.6	1,795	0.37%
2024/09/24	1	148.50	2.6	150.39	148.00	-1.6	1,780	-0.09%
2024/09/23	0	0.00	3.4	150.11	149.50	-3.4	1,751	-0.20%
2024/09/20	4	146.38	3.6	148.68	145.50	0.4	1,738	0.02%
2024/09/19	15	146.80	0	0.00	145.00	15	1,706	0.88%
2024/09/18	1	149.00	1	150.00	146.50	0	1,703	0.00%
2024/09/13	5	149.00	3	149.33	149.00	2	1,718	0.12%
2024/09/12	0	0.00	0.1	148.71	149.00	-0.1	1,704	0.00%
2024/09/10	0	0.00	5	141.50	141.50	-5	1,674	-0.30%
2024/09/04	2	137.03	0	0.00	136.50	2	1,687	0.12%
2024/09/03	0	0.00	1	146.00	144.00	-1	1,669	-0.06%
2024/09/02	0	0.00	0	147.00	146.00	0	1,711	0.00%
2024/08/30	2	150.00	0	0.00	147.00	2	1,739	0.11%
2024/08/21	0	0.00	1	141.50	141.00	-1	1,949	-0.05%
2024/08/20	1	144.50	1	145.50	142.00	0	1,974	0.00%
2024/08/19	0	143.50	1	144.00	144.00	-1	2,122	-0.05%
2024/08/14	6	141.17	0	0.00	141.00	6	2,159	0.28%
2024/08/13	4	142.00	0	0.00	141.50	4	2,124	0.19%
2024/08/09	0.1	137.50	0	0.00	136.50	0.1	2,097	0.00%
2024/08/06	1.1	123.41	0	0.00	126.50	1.1	2,074	0.05%
2024/08/05	2.1	129.50	2	129.00	128.00	0.1	2,047	0.00%
2024/08/02	1	138.50	0	0.00	139.00	1	2,027	0.05%
2024/07/31	0	140.50	0	0.00	138.00	0	2,034	0.00%
2024/07/29	0.1	139.50	0	0.00	138.00	0.1	2,149	0.00%
2024/07/26	1	138.00	0	0.00	141.50	1	2,153	0.05%
2024/07/23	6	141.42	0	0.00	141.50	6	2,174	0.28%
2024/07/22	10.2	141.11	6	141.67	141.50	4.2	2,192	0.19%
2024/07/19	1	147.00	0	0.00	145.50	1	2,243	0.04%
2024/07/18	3	148.67	0	0.00	149.00	3	2,244	0.13%
2024/07/17	1	153.50	0	0.00	152.50	1	2,224	0.05%
2024/07/15	1	151.00	0.1	152.00	150.50	0.9	2,294	0.04%
2024/07/12	1	152.00	0	0.00	152.50	1	2,324	0.04%
2024/07/11	0.2	152.00	0	0.00	151.50	0.2	2,398	0.01%
2024/07/10	0	0.00	1	151.50	151.50	-1	2,450	-0.04%
2024/07/09	11.2	151.00	0	0.00	151.00	11.2	2,544	0.44%
2024/07/08	4	152.63	0	0.00	153.00	4	2,553	0.16%
2024/07/04	1	155.50	0	0.00	156.50	1	2,560	0.04%
2024/07/03	2	155.75	1	155.50	154.50	1	2,576	0.04%
2024/06/26	1	156.00	2	156.50	156.00	-1	2,679	-0.04%
2024/06/25	8.3	155.00	0	0.00	155.00	8.3	2,724	0.30%
2024/06/24	1.2	157.33	0	0.00	157.00	1.2	2,714	0.04%
2024/06/20	0	164.50	0.2	165.00	164.50	-0.2	2,699	-0.01%
2024/06/19	0	0.00	0.3	161.50	161.00	-0.3	2,697	-0.01%
2024/06/17	14	161.21	0	0.00	160.00	14	2,783	0.50%
2024/06/14	0.1	161.50	0	0.00	161.50	0.1	2,795	0.00%
2024/06/13	3.1	161.19	2	161.50	161.00	1.1	2,799	0.04%
2024/06/12	0.1	158.50	0	0.00	160.00	0.1	2,815	0.00%
2024/06/11	0.3	157.20	0.1	158.00	157.00	0.2	2,804	0.01%
2024/06/06	0.2	159.00	1	157.50	157.00	-0.8	2,818	-0.03%
2024/06/05	2	160.25	0	0.00	159.00	2	2,796	0.07%
2024/06/04	1	165.00	0	0.00	162.00	1	2,809	0.04%
2024/06/03	1	162.50	0	164.50	163.50	1	2,816	0.04%
2024/05/31	8	165.19	0.3	165.50	163.00	7.8	2,815	0.28%
2024/05/30	1	169.03	12	170.75	167.00	-11	2,785	-0.39%
2024/05/29	1	174.00	7.4	174.47	174.00	-6.4	2,768	-0.23%
2024/05/28	2	174.00	1	176.00	171.50	1	2,753	0.04%
2024/05/27	3	173.50	7.5	173.40	173.00	-4.5	2,738	-0.16%
2024/05/24	16	166.19	0	0.00	167.00	16	2,731	0.59%
2024/05/23	6.5	173.35	4	173.60	169.00	2.5	2,785	0.09%
2024/05/22	4	165.12	2.3	161.95	168.00	1.7	2,747	0.06%
2024/05/21	1	156.00	0	0.00	155.00	1	2,723	0.04%
2024/05/20	0	0.00	0	156.50	156.00	0	2,851	0.00%
2024/05/17	0	160.00	0	0.00	159.00	0	2,899	0.00%
2024/05/16	0	0.00	4	158.63	160.00	-4	3,002	-0.13%
2024/05/15	1	157.00	1	156.50	156.00	0	3,005	0.00%
2024/05/13	1	153.50	0	0.00	153.50	1	3,017	0.03%
2024/05/10	3	155.00	0	0.00	155.00	3	3,027	0.10%
2024/05/06	0	0.00	0.2	158.00	156.50	-0.2	3,035	-0.01%
2024/05/03	2.3	157.48	0	0.00	157.00	2.3	3,041	0.08%
2024/04/30	0.1	164.50	0	0.00	164.50	0.1	2,926	0.00%
2024/04/29	0	0.00	0	166.00	168.00	0	2,930	0.00%
2024/04/26	0	0.00	0	163.50	163.50	0	2,903	0.00%
2024/04/25	0	160.50	1.4	163.73	164.50	-1.4	2,897	-0.05%
2024/04/24	2	153.25	0.1	153.50	157.00	2	2,847	0.07%
2024/04/23	0	148.88	0	0.00	150.50	0	2,831	0.00%
2024/04/22	2.5	149.56	0	0.00	146.50	2.5	2,816	0.09%
2024/04/19	0	160.00	0.2	156.00	155.00	-0.2	2,768	-0.01%
2024/04/18	3	163.00	7	162.07	161.50	-4	2,718	-0.15%
2024/04/17	1	160.50	1	164.00	162.00	0	2,714	0.00%
2024/04/15	0	163.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/12	0	0.00	1.1	162.86	158.50	-1.1	2,553	-0.04%
2024/04/10	1	159.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	0.1	158.50	0	0.00	157.00	0.1	2,563	0.00%
2024/04/08	1.1	160.45	0	0.00	159.50	1.1	2,562	0.04%
2024/04/02	1.1	155.56	0	0.00	156.00	1.1	2,542	0.04%
2024/04/01	0	161.00	0	0.00	161.00	0	2,519	0.00%
2024/03/29	1.1	157.18	0	0.00	157.00	1.1	2,503	0.04%
2024/03/28	1.1	161.00	0	0.00	160.50	1.1	2,521	0.04%
2024/03/26	0	0.00	0.1	168.50	166.50	-0.1	2,594	0.00%
2024/03/25	0	169.25	1	171.00	169.00	-1	2,628	-0.04%
2024/03/22	1	165.50	18	165.42	169.00	-17	2,651	-0.64%
2024/03/21	2	170.99	2	171.00	167.00	0	2,660	0.00%
2024/03/20	17.1	168.47	17.1	166.45	167.50	0	2,644	0.00%
2024/03/19	0.2	166.50	0	0.00	165.00	0.2	2,641	0.01%
2024/03/18	0.1	165.00	0	0.00	166.50	0.1	2,661	0.00%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/13	0	0.00	1	164.00	163.50	-1	2,763	-0.04%
2024/03/12	0	165.00	11	164.14	163.50	-11	2,795	-0.39%
2024/03/11	1	161.50	0	0.00	160.00	1	2,807	0.04%
2024/03/08	16	164.00	0	0.00	162.50	16	2,821	0.57%
2024/03/07	0.1	168.00	4	165.13	165.50	-3.9	2,802	-0.14%
2024/03/05	3	168.17	3	168.50	167.00	0	2,826	0.00%
2024/03/04	4	168.38	3	170.33	167.50	1	2,861	0.03%
2024/03/01	2	166.50	0	0.00	165.50	2	2,850	0.07%
2024/02/29	0	0.00	1	167.00	166.00	-1	2,872	-0.03%
2024/02/27	0	0.00	1	172.99	169.00	-1	2,856	-0.04%
2024/02/26	0	168.00	9	169.44	170.00	-9	2,857	-0.31%
2024/02/23	7	163.29	47	163.73	164.00	-40	2,794	-1.43%
2024/02/22	45	166.72	0	0.00	167.50	45	2,686	1.68%
2024/02/21	2	167.00	19	163.82	167.50	-17	2,636	-0.65%
2024/02/20	4	162.13	44	162.08	161.00	-40	2,542	-1.57%
2024/02/19	61	160.12	7.1	162.42	163.50	53.9	2,543	2.12%
2024/02/15	6	148.42	0	0.00	148.50	6	2,491	0.24%
2024/02/05	0	0.00	1	149.50	148.00	-1	2,481	-0.04%
2024/02/01	1	150.00	0	0.00	150.00	1	2,521	0.04%
2024/01/31	0.3	148.00	0	0.00	150.00	0.3	2,557	0.01%
2024/01/30	0	148.50	0.3	149.00	148.50	-0.3	2,630	-0.01%
2024/01/29	1	149.01	2	149.25	149.00	-1	2,710	-0.04%
2024/01/25	0	152.00	0	0.00	152.50	0	3,015	0.00%
2024/01/19	2.4	151.14	1.3	153.26	150.50	1	3,112	0.03%
2024/01/18	2	150.50	1	152.50	152.00	1	3,159	0.03%
2024/01/17	0	0.00	10	154.40	154.50	-10	3,271	-0.31%
2024/01/15	1	157.50	2	157.25	156.50	-1	3,407	-0.03%
2024/01/12	2.3	155.93	5	155.80	155.00	-2.7	3,479	-0.08%
2024/01/11	3	158.33	3	159.33	157.00	0	3,519	0.00%
2024/01/10	1	159.00	3	158.17	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	2	155.50	154.50	-2	3,600	-0.06%
2024/01/08	2	154.50	1	153.00	153.50	1	3,600	0.03%
2024/01/05	6	154.00	6	156.50	155.50	0	3,621	0.00%
2024/01/04	1	156.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	1	156.50	1.2	158.71	158.00	-0.2	3,678	-0.01%
2023/12/29	0	160.50	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	2	160.75	1	160.50	160.50	1	3,759	0.03%
2023/12/27	1	163.00	1	164.00	164.00	0	3,792	0.00%
2023/12/26	1	163.00	0	0.00	162.00	1	3,784	0.03%
2023/12/25	1	162.00	0	163.00	162.50	1	3,781	0.03%
2023/12/22	1	163.00	1	163.00	163.50	0	3,771	0.00%
2023/12/21	2	164.50	24	162.25	163.00	-22	3,732	-0.59%
2023/12/20	21	160.21	0	0.00	160.00	21	3,657	0.57%
2023/12/19	0	0.00	3	158.50	159.00	-3	3,615	-0.08%
2023/12/18	0	157.50	2	157.00	157.00	-2	3,606	-0.06%
2023/12/15	2	154.00	0	0.00	154.00	2	3,614	0.06%
2023/12/14	4	157.75	1	157.00	157.50	3	3,613	0.08%
2023/12/13	4	157.50	1	156.00	158.00	3	3,619	0.08%
2023/12/12	1	158.00	0	0.00	158.50	1	3,674	0.03%
2023/12/11	2	157.00	1	157.00	157.00	1	3,711	0.03%
2023/12/08	4	158.88	4.1	158.26	157.50	-0.1	3,758	0.00%
2023/12/07	0	0.00	4	152.00	153.50	-4	3,744	-0.11%
2023/12/06	0	0.00	6	151.58	151.50	-6	3,796	-0.16%
2023/12/05	7	147.21	0	0.00	146.50	7	3,822	0.18%
2023/12/04	0	0.00	4	149.63	149.50	-4	3,840	-0.10%
2023/12/01	1	152.00	2	151.25	151.00	-1	3,899	-0.03%
2023/11/29	0	0.00	10.1	151.85	153.00	-10.1	4,237	-0.24%
2023/11/28	0	149.50	2.1	148.52	150.00	-2.1	4,205	-0.05%
2023/11/27	2	150.25	2	151.75	146.00	0	4,197	0.00%
2023/11/24	2	148.00	1	147.50	151.00	1	4,185	0.02%
2023/11/22	0	0.00	1	146.00	147.50	-1	4,123	-0.02%
2023/11/21	1	144.00	3	145.17	145.00	-2	4,116	-0.05%
2023/11/20	2	144.00	0	0.00	144.00	2	4,136	0.05%
2023/11/17	2	144.50	2	146.00	146.50	0	4,116	0.00%
2023/11/16	1	144.00	1	148.00	142.50	0	4,079	0.00%
2023/11/15	1	148.50	6.1	148.83	147.50	-5.1	4,029	-0.13%
2023/11/14	3	144.67	1	143.00	146.00	2	4,001	0.05%
2023/11/13	0	0.00	4	144.00	143.50	-4	3,969	-0.10%
2023/11/10	5	141.50	1	141.50	141.50	4	3,972	0.10%
2023/11/09	2	142.25	5	141.80	140.50	-3	3,987	-0.08%
2023/11/08	1	144.50	9	143.78	144.50	-8	4,002	-0.20%
2023/11/07	0	0.00	11.1	142.78	145.00	-11.1	4,036	-0.27%
2023/11/06	4	139.25	9	139.83	140.00	-5	4,005	-0.12%
2023/11/03	34.2	138.95	10.1	138.49	135.50	24.1	3,978	0.61%
2023/11/02	2	149.00	10.2	147.13	149.50	-8.2	3,770	-0.22%
2023/11/01	1	143.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	9.4	144.52	5	144.90	144.00	4.4	4,054	0.11%
2023/10/30	3	146.50	5.1	142.74	146.50	-2.1	4,038	-0.05%
2023/10/27	2	139.00	8	138.88	140.00	-6	4,005	-0.15%
2023/10/26	11.1	140.97	10	140.90	139.50	1.1	4,071	0.03%
2023/10/25	7.1	148.25	9	146.83	144.50	-1.9	4,033	-0.05%
2023/10/24	1	145.00	1	145.00	144.00	0	3,899	0.00%
2023/10/23	6	142.58	0	0.00	142.00	6	3,814	0.16%
2023/10/20	0	0.00	12	140.29	142.50	-12	3,867	-0.31%
2023/10/19	6	139.08	4.6	138.13	138.50	1.4	3,886	0.04%
2023/10/18	6	141.42	15	141.37	141.50	-9	3,910	-0.23%
2023/10/17	3	139.67	8.2	140.43	140.00	-5.2	3,893	-0.13%
2023/10/16	3	138.00	0	0.00	136.50	3	3,987	0.08%
2023/10/13	1	136.50	3	136.50	139.00	-2	4,006	-0.05%
2023/10/12	7	135.29	15	136.00	137.50	-8	3,991	-0.20%
2023/10/11	7.3	138.18	3	138.83	137.00	4.3	3,986	0.11%
2023/10/06	7	138.36	0	0.00	137.00	7	3,969	0.18%
2023/10/05	1	140.50	6.1	141.16	141.50	-5.1	3,945	-0.13%
2023/10/04	8.1	135.26	6	136.00	138.00	2.1	3,881	0.05%
2023/10/03	1	138.00	0	0.00	138.00	1	3,843	0.03%
2023/10/02	6	135.08	0	0.00	134.50	6	3,812	0.16%
2023/09/27	1	132.51	0	0.00	134.00	1	3,823	0.03%
2023/09/26	1	136.00	0	0.00	135.00	1	3,832	0.03%
2023/09/21	0	136.00	0	0.00	136.00	0	3,805	0.00%
2023/09/20	7	139.43	3	138.49	138.00	4	3,771	0.11%
2023/09/19	6	141.67	2	141.75	141.00	4	3,738	0.11%
2023/09/18	4	142.50	1	142.00	142.00	3	3,712	0.08%
2023/09/15	4.1	145.14	8	145.75	144.50	-4	3,678	-0.11%
2023/09/14	3	142.83	4.1	143.13	143.00	-1.1	3,591	-0.03%
2023/09/13	6	142.25	1.2	140.69	143.50	4.8	3,542	0.14%
2023/09/12	7	139.72	4.1	140.25	140.50	2.9	3,494	0.08%
2023/09/11	12	137.13	8	134.69	138.00	4	3,420	0.12%
2023/09/08	0	135.00	1.1	135.10	135.50	-1.1	3,340	-0.03%
2023/09/07	1	133.50	1.1	133.57	135.00	0	3,326	0.00%
2023/09/06	3	130.84	1	131.98	133.00	2	3,289	0.06%
2023/09/05	6.1	132.92	2	134.25	134.00	4.1	3,287	0.12%
2023/09/04	3	122.50	6	127.00	128.50	-3	3,087	-0.10%
2023/09/01	0	0.00	5	120.90	120.50	-5	2,924	-0.17%
2023/08/31	1	120.00	2.2	120.23	120.00	-1.2	2,922	-0.04%
2023/08/30	5	117.00	6	118.08	119.00	-1	2,917	-0.03%
2023/08/28	2	113.00	0	0.00	113.00	2	2,890	0.07%
2023/08/24	1	115.50	2	117.25	116.00	-1	2,926	-0.03%
2023/08/22	0	114.50	0	0.00	113.50	0	2,972	0.00%
2023/08/21	1	113.00	0	0.00	113.50	1	3,011	0.03%
2023/08/18	6	114.33	8	115.63	113.50	-2	3,110	-0.06%
2023/08/17	1	116.00	1	116.00	116.50	0	3,087	0.00%
2023/08/16	1	116.50	2	116.75	117.00	-1	3,077	-0.03%
2023/08/15	2	115.50	1	116.00	116.00	1	3,063	0.03%
2023/08/14	7	117.00	2	116.25	117.00	5	3,046	0.16%
2023/08/11	7	120.50	8	120.44	121.00	-1	2,996	-0.03%
2023/08/10	3	119.50	5	121.50	118.00	-2	2,943	-0.07%
2023/08/09	6	119.83	5	118.50	121.00	1	2,884	0.03%
2023/08/08	1	118.49	0	0.00	118.00	1	2,835	0.04%
2023/08/07	9	119.39	4	119.00	117.00	5	2,783	0.18%
2023/08/04	8	121.31	31.2	123.05	122.50	-23.2	2,654	-0.87%
2023/08/02	4	114.88	1.1	115.05	114.00	2.9	2,391	0.12%
2023/07/31	0	0.00	9.2	116.11	116.50	-9.2	2,402	-0.38%
2023/07/28	4	112.25	1	112.50	112.50	3	2,288	0.13%
2023/07/27	0	115.50	2	114.00	114.50	-2	2,251	-0.09%
2023/07/26	2.1	113.01	1	114.50	112.50	1.1	2,237	0.05%
2023/07/25	12.1	117.26	5	114.21	115.00	7.1	2,198	0.32%
2023/07/24	6	117.58	6	116.17	118.00	0	2,104	0.00%
2023/07/21	4	112.75	8	112.19	115.50	-4	2,018	-0.20%
2023/07/20	5	114.50	0	115.00	114.50	5	1,972	0.25%
2023/07/19	12	117.96	17.2	118.14	118.50	-5.2	1,900	-0.27%
2023/07/18	0	0.00	4.2	111.33	113.00	-4.2	1,770	-0.24%
2023/07/17	2.1	109.02	2	111.00	109.50	0.1	1,741	0.01%
2023/07/14	0	111.00	1.1	111.00	110.50	-1.1	1,729	-0.06%
2023/07/13	2.2	106.97	12.2	106.10	108.00	-10	1,679	-0.60%
2023/07/12	2.1	105.28	0	0.00	106.00	2.1	1,668	0.12%
2023/07/10	6	105.92	0	0.00	104.00	6	1,661	0.36%
2023/07/07	4.1	107.00	0	0.00	107.50	4.1	1,653	0.24%
2023/07/06	3.1	106.63	3	107.50	108.00	0.1	1,647	0.01%
2023/07/05	1	106.00	5	107.49	106.00	-4	1,627	-0.25%
2023/07/04	0	0.00	1	103.00	106.00	-1	1,615	-0.06%
2023/06/30	1	100.50	1	100.00	101.50	0	1,592	0.00%
2023/06/28	0	0.00	1	100.00	101.00	-1	1,604	-0.06%
2023/06/27	1.2	99.83	0	0.00	99.40	1.2	1,608	0.07%
2023/06/26	1	100.01	0	0.00	100.00	1	1,600	0.06%
2023/06/21	1	102.00	0	0.00	101.50	1	1,592	0.06%
2023/06/20	0	102.00	0	0.00	102.00	0	1,584	0.00%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	1	106.50	2	106.75	106.00	-1	1,566	-0.06%
2023/06/15	0	104.00	2	104.50	105.50	-2	1,539	-0.13%
2023/06/14	0	0.00	1	105.50	105.00	-1	1,536	-0.07%
2023/06/13	0	106.50	0	0.00	107.00	0	1,527	0.00%
2023/06/12	2	102.75	0	0.00	103.50	2	1,480	0.14%
2023/06/09	16	106.94	3	108.16	104.00	13	1,475	0.88%
2023/06/08	1	104.50	4.1	104.62	105.00	-3.1	1,422	-0.22%
2023/06/06	3	102.17	0.2	102.00	102.00	2.8	1,424	0.20%
2023/06/05	1	104.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	1	104.50	2	105.00	104.50	-1	1,409	-0.07%
2023/05/31	0	0.00	8	102.56	102.00	-8	1,405	-0.57%
2023/05/30	3	102.17	0	0.00	102.00	3	1,374	0.22%
2023/05/29	7	104.07	5	103.80	104.00	2	1,378	0.14%
2023/05/26	1.1	104.05	0	0.00	102.50	1.1	1,370	0.08%
2023/05/25	2.2	104.50	0	104.00	104.00	2.2	1,457	0.15%
2023/05/24	4	101.25	10.2	103.73	104.50	-6.2	1,433	-0.43%
2023/05/23	2	98.15	0	0.00	98.10	2	1,354	0.15%
2023/05/22	0	0.00	2	98.80	98.60	-2	1,369	-0.15%
2023/05/19	2	98.45	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0	0.00	0.1	98.10	98.60	-0.1	1,399	-0.01%
2023/05/17	2	96.85	0	97.00	97.20	2	1,397	0.14%
2023/05/16	14	97.29	6	97.70	97.10	8	1,409	0.57%
2023/05/15	2	95.00	0	0.00	95.10	2	1,401	0.14%
2023/05/11	0	93.20	0	0.00	92.70	0	1,412	0.00%
2023/05/10	0	92.90	0	0.00	92.50	0	1,435	0.00%
2023/05/09	0	92.50	0	0.00	93.00	0	1,457	0.00%
2023/05/08	1	93.32	1	93.40	93.20	0	1,485	0.00%
2023/05/05	3	97.83	0.1	98.70	95.80	3	1,514	0.20%
2023/05/04	0	0.00	1	93.90	93.90	-1	1,576	-0.06%
2023/04/28	0	0.00	0.1	93.91	94.30	-0.1	1,683	-0.01%
2023/04/27	0	93.30	0	0.00	92.60	0	1,679	0.00%
2023/04/25	0.1	91.50	20	94.51	91.10	-19.9	1,681	-1.18%
2023/04/24	0	95.57	0	0.00	95.20	0	1,671	0.00%
2023/04/21	1.1	95.96	0	0.00	95.40	1.1	1,690	0.07%
2023/04/18	0	0.00	0	103.00	101.50	0	1,856	0.00%
2023/04/17	0.1	102.50	0	103.50	102.50	0	1,862	0.00%
2023/04/14	0	0.00	0.1	101.50	101.00	-0.1	1,852	-0.01%
2023/04/13	0.1	101.00	1	101.50	100.50	-1	1,851	-0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	20	102.00	2.1	102.77	104.00	17.9	1,863	0.96%
2023/04/10	0	0.00	0.1	102.00	101.50	-0.1	1,862	0.00%
2023/04/06	1.1	98.50	0	0.00	98.50	1.1	1,855	0.06%
2023/03/31	0.1	100.15	0	0.00	99.80	0.1	1,847	0.00%
2023/03/30	5	99.80	1	99.90	99.60	4	1,842	0.22%
2023/03/29	1	102.50	0	0.00	102.50	1	1,840	0.05%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/27	3	104.50	0	0.00	103.50	3	1,869	0.16%
2023/03/24	0	104.00	0	0.00	104.50	0	1,887	0.00%
2023/03/23	1	104.00	0	0.00	104.50	1	1,905	0.05%
2023/03/22	4	103.25	0	104.00	104.00	4	1,909	0.21%
2023/03/20	0	102.00	0	0.00	102.50	0	1,916	0.00%
2023/03/15	3.1	102.18	0	0.00	101.50	3.1	1,925	0.16%
2023/03/14	0	101.50	0	0.00	101.00	0	1,943	0.00%
2023/03/13	4	102.87	14	103.36	102.50	-10	1,942	-0.51%
2023/03/10	2.3	105.90	0	105.50	104.00	2.3	1,933	0.12%
2023/03/09	0	0.00	1.7	106.20	107.00	-1.7	1,959	-0.08%
2023/03/08	5.1	103.02	2	103.00	103.50	3.1	1,952	0.16%
2023/03/07	1.1	104.50	0	0.00	104.50	1.1	1,941	0.06%
2023/03/06	1.3	104.50	0	0.00	104.50	1.3	1,944	0.06%
2023/03/03	12	104.92	0	0.00	104.00	12	1,942	0.62%
2023/03/02	0.1	105.08	0	0.00	104.00	0.1	1,951	0.00%
2023/03/01	1	104.02	0	0.00	106.50	1	1,948	0.05%
2023/02/24	3	108.02	0.2	108.51	108.50	2.8	1,929	0.15%
2023/02/23	1.1	111.40	4	110.51	111.00	-2.9	1,910	-0.15%
2023/02/22	3	106.51	10	106.70	107.00	-7	1,815	-0.38%
2023/02/21	1	107.50	1	106.00	108.00	0	1,837	0.00%
2023/02/20	0	105.50	0	0.00	106.00	0	1,863	0.00%
2023/02/17	1	103.00	0	0.00	103.00	1	1,881	0.05%
2023/02/16	3	103.67	2	104.00	104.50	1	1,909	0.05%
2023/02/15	0	0.00	2	103.00	102.50	-2	1,927	-0.10%
2023/02/14	1	103.00	8	104.00	103.50	-7	1,939	-0.36%
2023/02/13	1	105.00	0	0.00	104.50	1	1,960	0.05%
2023/02/10	11	105.41	1	104.50	106.00	10	2,005	0.50%
2023/02/09	1	104.50	1	105.00	105.00	0	2,142	0.00%
2023/02/08	6	105.58	2	105.75	105.50	4	2,341	0.17%
2023/02/07	1.1	105.00	3	104.50	105.00	-2	2,324	-0.08%
2023/02/06	4	103.00	0	104.50	103.50	4	2,324	0.17%
2023/02/03	3.2	108.25	4	108.50	107.50	-0.9	2,294	-0.04%
2023/02/02	5	106.50	4.5	106.26	108.00	0.5	2,249	0.02%
2023/02/01	0	0.00	12.1	100.98	102.00	-12.1	2,157	-0.56%
2023/01/31	7	94.46	9.4	96.35	96.90	-2.4	2,146	-0.11%
2023/01/30	2	93.95	0	0.00	94.30	2	2,128	0.09%
2023/01/16	1	90.60	1	91.50	91.00	0	2,168	0.00%
2023/01/13	0	92.40	0	0.00	90.70	0	2,183	0.00%
2023/01/12	1	93.88	2	93.30	92.80	-1	2,189	-0.04%
2023/01/10	0	94.70	0	95.70	95.50	0	2,210	0.00%
2023/01/09	1.3	94.36	0.5	95.48	96.00	0.8	2,207	0.04%
2023/01/06	1	92.73	6.3	93.72	94.40	-5.3	2,163	-0.25%
2023/01/05	0	0.00	1.2	89.17	89.20	-1.2	2,058	-0.06%
2022/12/30	0	0.00	10	86.50	86.00	-10	2,145	-0.47%
2022/12/29	0	84.39	0	0.00	85.50	0	2,156	0.00%
2022/12/28	1.1	83.73	1	84.20	83.50	0.1	2,165	0.00%
2022/12/27	5	85.50	0	0.00	86.10	5	2,168	0.23%
2022/12/26	0	85.70	0	0.00	86.00	0	2,167	0.00%
2022/12/23	5	86.00	0	0.00	86.10	5	2,187	0.23%
2022/12/21	1	86.29	0	0.00	85.30	1	2,245	0.05%
2022/12/20	1	86.57	0	0.00	85.90	1	2,250	0.05%
2022/12/16	1	89.50	0	0.00	90.30	1	2,305	0.04%
2022/12/07	0	88.10	0	0.00	87.60	0	2,772	0.00%
2022/12/06	1	90.40	0	0.00	89.10	1	2,765	0.04%
2022/12/02	0	0.00	1	91.21	92.00	-1	2,782	-0.04%
2022/11/30	0.1	88.77	0	0.00	89.70	0.1	2,774	0.00%
2022/11/29	4	87.50	0	0.00	87.90	4	2,810	0.14%
2022/11/28	0	87.80	0	0.00	88.00	0	2,843	0.00%
2022/11/23	1	87.00	0	0.00	87.60	1	2,841	0.04%
2022/11/22	1	86.30	2	86.05	87.00	-1	2,870	-0.03%
2022/11/21	1	86.40	0	0.00	86.40	1	2,864	0.03%
2022/11/18	2	89.40	1	89.99	88.60	1	2,849	0.03%
2022/11/17	2	89.55	2	89.40	89.40	0	2,836	0.00%
2022/11/16	2	88.75	1	89.50	89.00	1	2,815	0.04%
2022/11/15	2	88.25	0	0.00	89.00	2	2,776	0.07%
2022/11/14	0	86.30	0	0.00	87.80	0	2,743	0.00%
2022/11/11	0	87.70	0	0.00	87.10	0	2,711	0.00%
2022/11/10	3	86.00	3	86.37	86.40	0	2,678	0.00%
2022/11/09	2	86.00	1	86.50	86.50	1	2,654	0.04%
2022/11/08	1	86.49	2	85.80	84.60	-1	2,621	-0.04%
2022/11/07	0	85.90	5	82.30	86.10	-5	2,577	-0.19%
2022/11/04	14	77.39	14	78.11	79.50	0	2,435	0.00%
2022/11/03	5	83.20	2	83.00	83.00	3	2,235	0.13%
2022/11/02	0	0.00	1	82.10	82.90	-1	2,236	-0.04%
2022/10/31	1	82.30	1	81.30	81.20	0	2,277	0.00%
2022/10/28	1.2	80.54	0	0.00	79.70	1.2	2,302	0.05%
2022/10/27	1	81.51	5	81.90	81.70	-4	2,332	-0.17%
2022/10/24	0	81.10	0	0.00	80.10	0	2,282	0.00%
2022/10/19	6	83.90	1	83.90	82.30	5	2,241	0.22%
2022/10/18	1	82.40	0	0.00	82.60	1	2,214	0.05%
2022/10/17	1	81.50	0	0.00	81.90	1	2,222	0.05%
2022/10/14	0	81.90	0	0.00	81.10	0	2,228	0.00%
2022/10/13	0	0.00	1	78.00	76.40	-1	2,228	-0.04%
2022/10/12	1	77.30	0	0.00	77.30	1	2,222	0.04%
2022/10/11	0.1	80.40	0	0.00	79.60	0.1	2,226	0.00%
2022/10/07	4	85.38	6	85.00	84.20	-2	2,203	-0.09%
2022/10/06	0	0.00	1	85.00	85.10	-1	2,174	-0.05%
2022/10/05	0	84.60	0	0.00	83.40	0	2,165	0.00%
2022/10/04	0	0.00	10	86.20	84.70	-10	2,163	-0.46%
2022/10/03	0	84.20	0	0.00	84.20	0	2,162	0.00%
2022/09/30	5	82.34	5	83.20	83.20	0	2,172	0.00%
2022/09/29	15	83.94	8	83.69	84.10	7	2,198	0.32%
2022/09/28	0	0.00	2	82.10	80.60	-2	2,233	-0.09%
2022/09/27	5	82.08	5	82.50	82.50	0	2,268	0.00%
2022/09/23	0	0.00	4	88.95	86.80	-4	2,247	-0.18%
2022/09/22	0	0.00	1	87.40	86.90	-1	2,209	-0.05%
2022/09/21	0	87.60	0	0.00	87.10	0	2,133	0.00%
2022/09/20	1	88.41	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	2	90.60	88.60	-2	1,961	-0.10%
2022/09/16	6.2	87.61	4	89.70	87.50	2.2	1,872	0.12%
2022/09/15	8	90.50	10	90.56	90.50	-2	1,769	-0.11%
2022/09/14	3	88.30	17	89.39	88.90	-14	1,752	-0.80%
2022/09/13	4	91.00	3	92.13	90.50	1	1,732	0.06%
2022/09/08	6	90.27	4	87.85	90.50	2	1,742	0.11%
2022/09/07	8	88.80	8	88.35	88.80	0	1,728	0.00%
2022/09/06	8	89.77	6	89.03	90.10	2	1,721	0.12%
2022/09/05	37	90.99	31	91.23	91.20	6	1,700	0.35%
2022/09/02	13	94.10	11	94.67	94.00	2	1,650	0.12%
2022/09/01	0.1	96.60	4	96.99	97.20	-3.9	1,611	-0.24%
2022/08/30	3	97.24	0	0.00	97.00	3	1,590	0.19%
2022/08/24	4	99.10	3	99.80	99.10	1	1,535	0.07%
2022/08/23	1	98.60	0	0.00	99.70	1	1,535	0.07%
2022/08/22	4	101.00	2	103.00	100.50	2	1,523	0.13%
2022/08/19	0	0.00	5	104.00	104.00	-5	1,511	-0.33%
2022/08/17	0.1	102.50	3	103.00	103.00	-3	1,501	-0.20%
2022/08/16	0	104.00	1	105.00	103.50	-1	1,490	-0.06%
2022/08/15	0	105.00	0	0.00	104.50	0	1,483	0.00%
2022/08/12	0	103.00	7	101.64	103.00	-7	1,473	-0.47%
2022/08/11	0	99.90	0	0.00	99.20	0	1,460	0.00%
2022/08/10	2.1	98.40	0	0.00	97.80	2.1	1,452	0.14%
2022/08/09	1	100.50	0	0.00	99.70	1	1,438	0.07%
2022/08/05	6	100.92	7	100.11	101.50	-1	1,426	-0.07%
2022/08/04	3.1	99.44	0	0.00	100.50	3.1	1,374	0.23%
2022/08/03	9.3	101.73	3	102.33	102.50	6.3	1,346	0.47%
2022/08/02	2	108.00	1	107.50	107.50	1	1,347	0.07%
2022/08/01	0	0.00	2	109.50	109.00	-2	1,363	-0.15%
2022/07/28	0	108.50	0	0.00	107.50	0	1,399	0.00%
2022/07/27	1	107.50	0	0.00	109.00	1	1,395	0.07%
2022/07/25	0	0.00	3	111.33	112.00	-3	1,378	-0.22%
2022/07/22	3	111.36	0	0.00	110.00	3	1,382	0.22%
2022/07/21	4.3	113.56	5	114.10	114.00	-0.7	1,374	-0.05%
2022/07/20	2	111.50	0	0.00	110.50	2	1,380	0.14%
2022/07/19	0	0.00	2	108.50	109.00	-2	1,388	-0.14%
2022/07/18	0.7	105.50	0	0.00	106.50	0.7	1,403	0.05%
2022/07/12	0	0.00	4	104.25	104.00	-4	1,430	-0.28%
2022/07/08	2.8	107.39	1	108.50	107.00	1.8	1,411	0.13%
2022/07/07	3	105.50	0	0.00	106.50	3	1,396	0.21%
2022/07/06	2	121.25	6	122.00	120.00	-4	1,358	-0.29%
2022/07/05	8	124.81	10	128.70	124.50	-2	1,307	-0.15%
2022/07/04	2	132.25	5	131.00	131.00	-3	1,267	-0.24%
2022/07/01	4	135.24	2	140.00	134.00	2	1,252	0.16%
2022/06/29	1	138.50	0	0.00	140.00	1	1,240	0.08%
2022/06/28	1	140.00	0	0.00	139.50	1	1,241	0.08%
2022/06/24	1	136.50	0	0.00	139.50	1	1,256	0.08%
2022/06/22	5.5	134.86	0	0.00	135.00	5.5	1,242	0.44%
2022/06/21	1	135.00	2	138.50	140.00	-1	1,224	-0.08%
2022/06/20	1	139.50	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	3	141.33	142.00	-3	1,193	-0.25%
2022/06/16	0	0.00	2	142.00	141.00	-2	1,179	-0.17%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/08	0	0.00	1	149.00	149.00	-1	1,252	-0.08%
2022/06/06	0.1	147.00	0	0.00	148.00	0.1	1,335	0.01%
2022/06/02	4	148.50	0	0.00	148.00	4	1,419	0.28%
2022/06/01	1	150.00	2	151.00	150.50	-1	1,439	-0.07%
2022/05/26	0	0.00	4	144.63	143.50	-4	1,482	-0.27%
2022/05/25	0	0.00	2	143.50	143.50	-2	1,522	-0.13%
2022/05/24	2	142.75	2	143.50	142.50	0	1,632	0.00%
2022/05/20	0	146.50	0	0.00	145.50	0	1,866	0.00%
2022/05/19	0.3	146.50	1	147.18	147.00	-0.7	1,911	-0.04%
2022/05/18	1	145.00	0	0.00	145.50	1	1,912	0.05%
2022/05/16	0	0.00	1	143.00	142.00	-1	1,968	-0.05%
2022/05/12	0	0.00	1	139.00	139.00	-1	1,980	-0.05%
2022/05/11	2	140.25	0	0.00	140.00	2	1,984	0.10%
2022/05/10	3.5	140.24	0	0.00	141.00	3.5	2,006	0.17%
2022/05/09	0.1	143.50	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	3	146.83	0	0.00	146.50	3	2,058	0.15%
2022/05/05	0	0.00	2	154.00	153.50	-2	2,070	-0.10%
2022/04/29	1	150.50	0	0.00	151.00	1	2,063	0.05%
2022/04/28	2	150.00	0	0.00	149.50	2	2,074	0.10%
2022/04/27	0.2	146.12	2	148.00	149.50	-1.8	2,070	-0.09%
2022/04/26	2	150.25	1	150.50	150.50	1	2,053	0.05%
2022/04/25	6.3	150.63	0.6	152.50	150.50	5.7	2,041	0.28%
2022/04/22	5	156.60	2	156.50	156.50	3	2,009	0.15%
2022/04/21	8	158.56	9	156.94	156.50	-1	1,998	-0.05%
2022/04/20	2.2	156.91	0	0.00	156.50	2.2	1,976	0.11%
2022/04/19	2	158.00	1	158.00	159.00	1	1,955	0.05%
2022/04/18	2.5	158.60	4	159.50	159.00	-1.5	1,962	-0.08%
2022/04/15	0.1	159.50	7	160.00	159.50	-7	1,963	-0.35%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/12	0.1	161.00	0	0.00	161.00	0.1	2,111	0.01%
2022/04/11	9	161.06	1.1	164.77	161.00	7.9	2,130	0.37%
2022/04/08	2	164.25	1	164.00	166.00	1	2,120	0.05%
2022/04/07	1	166.51	5	167.50	166.50	-4	2,117	-0.19%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	0	0.00	0.1	170.00	170.50	-0.1	2,117	0.00%
2022/03/30	0	0.00	1	172.00	171.00	-1	2,120	-0.05%
2022/03/25	0	171.50	0	0.00	170.50	0	2,242	0.00%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/22	2	169.00	0	0.00	169.50	2	2,384	0.08%
2022/03/21	0	0.00	0	170.00	170.00	0	2,411	0.00%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	0	168.50	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	5	166.50	2	167.00	166.50	3	2,430	0.12%
2022/03/15	0	166.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	0	166.00	167.50	0	2,412	0.00%
2022/03/11	1	165.00	1.2	164.67	165.00	-0.2	2,421	-0.01%
2022/03/10	0	0.00	7	165.07	166.00	-7	2,418	-0.29%
2022/03/09	6	157.83	0	0.00	159.00	6	2,390	0.25%
2022/03/08	8.1	159.45	1	163.00	157.00	7.1	2,371	0.30%
2022/03/07	4	164.00	5	162.51	165.00	-1	2,311	-0.04%
2022/03/04	0	0.00	1	167.00	167.00	-1	2,300	-0.04%
2022/03/03	5	170.50	0	0.00	169.50	5	2,305	0.22%
2022/03/02	1	168.00	3	168.17	169.00	-2	2,305	-0.09%
2022/02/25	2	165.25	0	0.00	164.00	2	2,345	0.09%
2022/02/24	10.2	166.45	3	164.83	164.50	7.2	2,325	0.31%
2022/02/23	10.1	176.05	5	175.90	172.50	5.1	2,227	0.23%
2022/02/22	0.1	175.69	1	175.00	175.50	-0.9	2,079	-0.04%
2022/02/21	1.1	177.27	1	177.00	178.00	0.1	2,072	0.00%
2022/02/18	1	174.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	3	174.67	3	174.50	173.50	0	2,105	0.00%
2022/02/16	2	172.75	4.1	173.76	174.00	-2.1	2,181	-0.10%
2022/02/10	1	171.50	2	174.01	172.00	-1	2,198	-0.05%
2022/02/09	12	176.42	13	175.35	175.50	-1	2,197	-0.05%
2022/02/08	0	0.00	12	171.63	171.00	-12	2,201	-0.55%
2022/02/07	1	168.00	5	166.50	168.50	-4	2,226	-0.18%
2022/01/25	1	159.50	0	0.00	160.50	1	2,297	0.04%
2022/01/18	0	0.00	1	163.00	161.50	-1	2,585	-0.04%
2022/01/14	1.1	156.12	0	0.00	158.00	1.1	2,946	0.04%
2022/01/13	1	160.00	1	160.00	158.50	0	2,971	0.00%
2022/01/12	6	162.17	3	160.17	161.00	3	2,989	0.10%
2022/01/11	1	163.98	1	166.00	164.00	0	2,985	0.00%
2022/01/10	0	165.50	0	0.00	165.50	0	2,976	0.00%
2022/01/07	4	163.63	1	164.50	163.50	3	2,986	0.10%
2022/01/06	1	167.00	5.9	168.08	168.00	-4.9	2,974	-0.16%
2022/01/05	1	169.50	3	173.16	170.00	-2	2,974	-0.07%
2022/01/04	3	167.83	0	0.00	168.50	3	2,924	0.10%
2022/01/03	0	0.00	1	168.50	167.50	-1	2,957	-0.03%
2021/12/30	0	0.00	3	169.17	170.00	-3	2,974	-0.10%
2021/12/29	1	167.50	0	0.00	168.00	1	2,975	0.03%
2021/12/28	2	165.50	0.1	167.00	165.50	1.9	2,997	0.06%
2021/12/24	0.3	169.00	0	0.00	169.00	0.3	3,039	0.01%
2021/12/22	2	168.00	0	0.00	167.50	2	3,067	0.07%
2021/12/21	0	170.00	4.1	170.11	168.00	-4.1	3,060	-0.13%
2021/12/20	0.9	167.00	0	0.00	165.50	0.9	2,988	0.03%
2021/12/17	3	168.00	1	166.50	166.00	2	2,994	0.07%
2021/12/16	6	164.42	12	165.42	167.50	-6	2,962	-0.20%
2021/12/15	0	0.00	5	158.10	158.50	-5	2,913	-0.17%
2021/12/14	12	155.04	6	155.75	154.50	6	2,897	0.21%
2021/12/10	3	157.51	0	0.00	160.00	3	2,880	0.10%
2021/12/09	2	159.25	0	0.00	160.00	2	2,879	0.07%
2021/12/08	0.1	160.00	10	159.15	160.50	-9.9	2,893	-0.34%
2021/12/07	3	159.83	0	0.00	158.50	3	2,884	0.10%
2021/12/06	1	160.50	1	161.00	160.50	0	2,867	0.00%
2021/12/03	0	0.00	8	161.19	162.00	-8	2,910	-0.27%
2021/12/02	4	161.38	0	0.00	161.00	4	2,919	0.14%
2021/12/01	6	161.92	1	163.50	164.00	5	2,914	0.17%
2021/11/30	2	164.50	9	166.00	162.00	-7	2,906	-0.24%
2021/11/26	1	167.49	6	166.25	165.50	-5	2,951	-0.17%
2021/11/25	2	166.00	1	171.00	168.50	1	2,932	0.03%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/19	6	169.92	3	171.50	168.50	3	2,934	0.10%
2021/11/18	1	168.51	6	169.00	168.50	-5	2,901	-0.17%
2021/11/17	7	168.79	1.5	169.00	168.50	5.5	2,907	0.19%
2021/11/16	1	168.00	4.5	168.56	168.00	-3.5	2,929	-0.12%
2021/11/15	14	169.53	15	169.87	170.00	-1	2,923	-0.03%
2021/11/11	0	164.50	1	165.00	163.50	-1	2,924	-0.03%
2021/11/09	1	164.00	1	163.00	161.50	0	2,982	0.00%
2021/11/08	0	0.00	2	164.25	165.00	-2	3,011	-0.07%
2021/11/05	9	157.67	8	161.81	162.00	1	3,023	0.03%
2021/11/04	6	166.50	2	170.25	163.00	4	2,965	0.13%
2021/11/03	1	167.50	4	168.63	167.50	-3	2,977	-0.10%
2021/11/02	6	170.92	6	170.92	167.50	0	3,017	0.00%
2021/11/01	7	169.43	5	169.60	170.00	2	3,036	0.07%
2021/10/29	1	171.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	3	170.17	1	170.50	168.00	2	3,310	0.06%
2021/10/27	6	165.50	10.2	168.68	170.00	-4.2	3,318	-0.13%
2021/10/26	2	163.50	7	166.86	164.50	-5	3,263	-0.15%
2021/10/25	77	164.66	73	164.60	164.50	4	3,236	0.12%
2021/10/22	4	162.63	13	161.50	166.00	-9	3,055	-0.29%
2021/10/21	4	155.75	3.1	152.47	151.00	0.9	2,955	0.03%
2021/10/20	0	0.00	3	155.33	156.50	-3	2,962	-0.10%
2021/10/19	1	152.00	2	153.75	153.00	-1	2,997	-0.03%
2021/10/18	3	148.00	0	0.00	148.00	3	3,070	0.10%
2021/10/15	0	0.00	0.1	150.00	149.50	-0.1	3,113	0.00%
2021/10/13	4	148.38	1	153.00	146.50	3	3,158	0.10%
2021/10/12	1.1	154.98	5	158.40	152.50	-4	3,156	-0.13%
2021/10/08	6	158.17	8.2	157.45	157.00	-2.2	3,138	-0.07%
2021/10/07	2	151.00	4	152.38	153.50	-2	3,115	-0.06%
2021/10/06	0	0.00	1	148.00	148.00	-1	3,129	-0.03%
2021/10/05	0	0.00	2	145.00	148.00	-2	3,173	-0.06%
2021/10/04	2	145.00	0	0.00	145.00	2	3,155	0.06%
2021/10/01	1	146.50	2	146.00	146.50	-1	3,143	-0.03%
2021/09/30	4.1	146.25	0	0.00	146.50	4.1	3,143	0.13%
2021/09/29	2	148.50	0	0.00	148.50	2	3,133	0.06%
2021/09/28	0.1	152.00	4	153.00	152.00	-3.9	3,145	-0.12%
2021/09/27	5	152.50	0	0.00	152.00	5	3,152	0.16%
2021/09/24	2	152.50	0	0.00	152.50	2	3,162	0.06%
2021/09/23	1	155.50	0	0.00	153.50	1	3,164	0.03%
2021/09/22	18	154.39	0.6	154.50	152.50	17.4	3,217	0.54%
2021/09/13	3	159.00	5	158.20	157.00	-2	3,517	-0.06%
2021/09/10	0	0.00	2	154.50	154.50	-2	3,537	-0.06%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	8	152.13	3	151.00	151.00	5	3,574	0.14%
2021/09/07	1	156.00	0	0.00	157.00	1	3,553	0.03%
2021/09/06	0	0.00	7	159.43	158.00	-7	3,553	-0.20%
2021/09/03	1	160.00	1	159.50	159.50	0	3,554	0.00%
2021/09/02	2	160.50	10	164.45	161.00	-8	3,588	-0.22%
2021/09/01	0	0.00	4	160.88	160.50	-4	3,565	-0.11%
2021/08/31	2	157.50	0	0.00	157.50	2	3,554	0.06%
2021/08/30	1	157.50	2	155.00	156.50	-1	3,579	-0.03%
2021/08/27	3.2	155.05	0	0.00	154.50	3.2	3,589	0.09%
2021/08/26	0	0.00	1	160.00	158.50	-1	3,567	-0.03%
2021/08/25	5	159.50	8	158.63	161.50	-3	3,571	-0.08%
2021/08/24	10	158.25	0	0.00	157.00	10	3,581	0.28%
2021/08/23	0	0.00	5	158.40	159.00	-5	3,586	-0.14%
2021/08/20	4.1	153.10	1	153.00	153.50	3.1	3,605	0.09%
2021/08/19	1.2	154.96	1	153.00	152.50	0.2	3,567	0.01%
2021/08/18	3.2	155.89	1	153.00	158.00	2.2	3,576	0.06%
2021/08/17	4	157.88	0	157.00	154.50	4	3,569	0.11%
2021/08/16	3.1	157.48	10	157.10	160.00	-7	3,552	-0.20%
2021/08/13	1	162.50	4	162.50	161.50	-3	3,531	-0.08%
2021/08/12	5	163.40	1	165.00	162.50	4	3,558	0.11%
2021/08/11	5	166.50	0	0.00	166.00	5	3,567	0.14%
2021/08/10	0.1	170.69	3	170.50	171.00	-2.9	3,591	-0.08%
2021/08/09	7	171.28	4	171.50	170.00	3	3,625	0.08%
2021/08/06	4.1	168.14	1	168.50	167.00	3.1	3,637	0.08%
2021/08/05	4.1	168.68	0.2	170.00	169.50	3.9	3,699	0.11%
2021/08/04	14.1	173.63	3	174.42	171.50	11.1	3,700	0.30%
2021/08/03	4	182.00	1	186.00	180.50	3	3,581	0.08%
2021/08/02	8	179.31	0	0.00	179.50	8	3,446	0.23%
2021/07/30	0	181.50	0	0.00	181.00	0	3,421	0.00%
2021/07/29	7.3	184.42	0	0.00	180.50	7.3	3,457	0.21%
2021/07/28	7	180.00	7	181.64	184.50	0	3,474	0.00%
2021/07/27	1	188.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	0	0.00	7	189.50	189.50	-7	3,610	-0.19%
2021/07/23	9	188.67	3.2	188.96	184.50	5.9	3,704	0.16%
2021/07/22	9.2	186.30	1	185.50	185.00	8.2	3,699	0.22%
2021/07/21	10.1	193.61	5	194.50	193.00	5.1	3,685	0.14%
2021/07/20	1	198.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	4	197.50	1	199.00	199.00	3	3,798	0.08%
2021/07/16	5	200.00	0	0.00	199.00	5	3,841	0.13%
2021/07/15	2	198.25	4	197.50	197.50	-2	3,861	-0.05%
2021/07/14	2	198.25	2	201.00	198.50	0	3,929	0.00%
2021/07/13	9	203.89	5	203.70	201.00	4	3,955	0.10%
2021/07/12	4	199.63	5	201.20	204.00	-1	4,021	-0.02%
2021/07/09	2	195.00	11	195.59	196.00	-9	4,036	-0.22%
2021/07/08	1	197.00	7	197.50	197.50	-6	4,129	-0.15%
2021/07/07	1	195.50	0.5	196.40	195.50	0.5	4,297	0.01%
2021/07/06	3.2	197.78	6	195.67	195.00	-2.8	4,343	-0.06%
2021/07/05	0	0.00	2	197.25	198.00	-2	4,373	-0.05%
2021/07/02	0	0.00	4	192.00	192.50	-4	4,361	-0.09%
2021/07/01	2	192.25	3	192.00	190.00	-1	4,420	-0.02%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	5	190.10	1	189.00	190.00	4	4,452	0.09%
2021/06/28	4.3	193.19	2	194.00	194.00	2.3	4,480	0.05%
2021/06/25	13	190.31	3	193.00	191.50	10	4,613	0.22%
2021/06/24	8	192.00	0	0.00	191.00	8	4,662	0.17%
2021/06/23	10	194.60	0	0.00	194.50	10	4,871	0.21%
2021/06/22	13	198.46	0	0.00	198.00	13	4,794	0.27%
2021/06/21	1	209.00	5	208.50	206.50	-4	4,704	-0.09%
2021/06/18	0	0.00	6.7	212.67	214.00	-6.7	4,698	-0.14%
2021/06/17	1	206.50	5	211.60	212.00	-4	4,721	-0.08%
2021/06/15	1	210.00	1	212.00	210.50	0	4,790	0.00%
2021/06/11	2	210.50	0	0.00	211.00	2	4,828	0.04%
2021/06/10	3	210.50	1	213.50	209.50	2	4,846	0.04%
2021/06/09	6	210.50	0	0.00	209.50	6	4,853	0.12%
2021/06/08	0	0.00	2	208.00	211.00	-2	4,908	-0.04%
2021/06/07	0	0.00	5	204.70	208.50	-5	4,929	-0.10%
2021/06/04	5.1	203.80	0	0.00	203.00	5.1	4,928	0.10%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/02	4.1	206.28	1.1	205.00	205.50	3	4,986	0.06%
2021/06/01	2	209.50	8.1	213.98	209.00	-6.1	5,007	-0.12%
2021/05/31	0	0.00	2	210.50	211.00	-2	5,014	-0.04%
2021/05/28	10	211.05	1.1	210.00	209.50	9	5,044	0.18%
2021/05/27	6	207.33	2	209.25	209.50	4	5,053	0.08%
2021/05/26	3	207.17	8	208.44	207.50	-5	5,155	-0.10%
2021/05/25	8	206.25	5	208.50	205.50	3	5,423	0.06%
2021/05/24	2	202.25	2	203.25	205.00	0	6,039	0.00%
2021/05/21	4	201.50	2.1	207.40	201.50	1.9	6,081	0.03%
2021/05/20	3	203.83	3	204.67	202.50	0	6,169	0.00%
2021/05/19	1.1	197.82	1	202.00	201.00	0.1	6,144	0.00%
2021/05/18	8	194.13	13	192.69	197.00	-5	6,218	-0.08%
2021/05/17	4	188.13	8	189.19	188.00	-4	6,211	-0.06%
2021/05/14	2.1	191.26	0	0.00	193.00	2.1	6,183	0.03%
2021/05/13	3	190.33	10	193.65	195.00	-7	6,110	-0.11%
2021/05/12	13	186.15	10	184.20	186.00	3	6,006	0.05%
2021/05/11	5.2	189.65	11	190.36	186.50	-5.8	5,934	-0.10%
2021/05/10	0.1	199.00	0	0.00	196.50	0.1	5,901	0.00%
2021/05/07	5	201.50	0	0.00	202.00	5	5,936	0.08%
2021/05/06	3	201.83	8	200.44	202.50	-5	5,944	-0.08%
2021/05/05	2	205.25	6	205.92	199.00	-4	5,986	-0.07%
2021/05/04	2.2	198.97	6	202.83	205.00	-3.8	5,989	-0.06%
2021/05/03	4.2	206.73	0	0.00	205.50	4.2	5,982	0.07%
2021/04/29	8.1	215.09	7	218.21	214.50	1.1	5,987	0.02%
2021/04/28	6.1	213.49	1	213.50	213.00	5.1	5,924	0.09%
2021/04/27	7.1	218.51	2	217.50	217.50	5.1	6,175	0.08%
2021/04/26	12.3	225.07	4.2	223.25	224.50	8.1	6,249	0.13%
2021/04/23	2	209.00	7.3	213.36	215.00	-5.3	6,209	-0.09%
2021/04/22	25	208.60	25.1	212.98	208.50	-0.1	6,319	0.00%
2021/04/21	3	209.17	4	211.00	210.00	-1	6,340	-0.02%
2021/04/20	2	206.75	5	209.90	209.00	-3	6,542	-0.05%
2021/04/19	4	202.38	8	203.06	203.50	-4	6,603	-0.06%
2021/04/16	8	207.69	2	208.75	205.50	6	6,696	0.09%
2021/04/15	2	198.50	5	204.30	207.00	-3	6,977	-0.04%
2021/04/14	9.3	198.01	1	197.50	197.50	8.3	7,372	0.11%
2021/04/13	8	209.94	16	209.06	202.00	-8	7,621	-0.10%
2021/04/12	1	198.50	6	200.25	199.00	-5	7,551	-0.07%
2021/04/09	5.3	197.41	6	195.83	195.00	-0.7	7,614	-0.01%
2021/04/08	4.4	199.73	13	199.81	199.50	-8.6	7,644	-0.11%
2021/04/07	1	201.50	4	203.25	202.00	-3	7,642	-0.04%
2021/04/06	2	199.50	2	198.50	199.00	0	7,581	0.00%
2021/04/01	3	197.17	3	198.00	198.00	0	7,566	0.00%
2021/03/31	7	196.64	6	196.50	195.50	1	7,537	0.01%
2021/03/30	12	197.38	20	198.90	199.00	-8	7,470	-0.11%
2021/03/29	28	195.05	25	193.94	194.00	3	7,356	0.04%
2021/03/26	3	189.67	15	189.97	194.50	-12	7,306	-0.16%
2021/03/24	16	183.28	16	181.56	181.50	0	7,089	0.00%
2021/03/23	3	183.50	15.1	185.38	182.50	-12.1	7,091	-0.17%
2021/03/22	16	185.66	10	184.50	184.50	6	7,118	0.08%
2021/03/19	1	182.03	5	183.30	186.50	-4	7,143	-0.06%
2021/03/18	1	184.50	12	184.13	183.50	-11	7,358	-0.15%
2021/03/17	8	183.31	6	181.92	180.50	2	7,464	0.03%
2021/03/16	1	178.50	2	179.50	179.50	-1	7,464	-0.01%
2021/03/15	3	180.83	1	180.00	180.00	2	7,523	0.03%
2021/03/12	15	179.00	5	179.50	179.50	10	7,524	0.13%
2021/03/11	0.1	175.00	2	176.25	176.50	-2	7,565	-0.03%
2021/03/10	3	172.83	2	173.00	172.50	1	7,804	0.01%
2021/03/09	4.1	170.12	0	0.00	172.50	4.1	7,838	0.05%
2021/03/08	2	172.50	2	175.00	172.00	0	7,827	0.00%
2021/03/05	4.1	173.63	1	173.00	172.50	3.1	7,836	0.04%
2021/03/04	12	175.58	5	174.60	175.50	7	7,888	0.09%
2021/03/03	1	170.00	1	170.00	174.00	0	7,951	0.00%
2021/03/02	3.1	173.02	1	177.00	172.00	2.1	7,930	0.03%
2021/02/26	11.2	171.98	21	172.00	172.00	-9.8	7,905	-0.12%
2021/02/25	60.1	182.69	50	182.20	177.50	10.1	7,839	0.13%
2021/02/24	33.1	184.21	24	183.91	183.50	9.1	7,612	0.12%
2021/02/23	1	171.00	5	171.00	173.00	-4	6,957	-0.06%
2021/02/22	2	175.25	19	174.11	174.00	-17	6,915	-0.25%
2021/02/19	1	167.00	2	170.00	170.00	-1	6,821	-0.01%
2021/02/18	11	171.41	14.2	171.17	170.50	-3.2	6,818	-0.05%
2021/02/17	1	165.50	0	0.00	166.50	1	6,722	0.01%
2021/02/05	5	161.50	3	162.17	161.50	2	6,719	0.03%
2021/02/04	2.1	161.51	0	0.00	162.50	2.1	6,717	0.03%
2021/02/03	0	0.00	51	164.98	164.50	-51	6,787	-0.75%
2021/02/02	2	163.75	2	165.50	166.00	0	6,944	0.00%
2021/02/01	52	160.48	2	158.50	161.50	50	6,926	0.72%
2021/01/29	2.2	163.79	1	162.00	159.50	1.2	6,913	0.02%
2021/01/28	4	163.88	9	165.44	165.00	-5	6,871	-0.07%
2021/01/27	9	168.22	3	169.00	166.50	6	6,856	0.09%
2021/01/26	6	169.25	2	170.25	170.00	4	6,783	0.06%
2021/01/25	4	171.25	4	172.63	172.50	0	6,777	0.00%
2021/01/22	7	172.64	9	174.39	174.00	-2	6,707	-0.03%
2021/01/21	1	169.00	1	168.00	168.50	0	6,635	0.00%
2021/01/20	18.3	171.16	15	170.83	168.00	3.3	6,627	0.05%
2021/01/19	1	166.50	11	168.32	171.00	-10	6,403	-0.16%
2021/01/18	6	162.75	2	162.50	165.00	4	6,291	0.06%
2021/01/15	11.2	165.85	7.3	166.16	163.00	3.9	6,222	0.06%
2021/01/14	4	168.38	5	168.90	170.50	-1	6,183	-0.02%
2021/01/13	22	168.25	14	170.32	167.50	8	6,211	0.13%
2021/01/12	3	162.67	16.2	163.37	165.50	-13.2	6,010	-0.22%
2021/01/11	9	163.17	9	163.83	164.50	0	5,880	0.00%
2021/01/08	22	163.27	36.1	164.02	163.00	-14.1	5,783	-0.24%
2021/01/07	31.1	156.53	25	155.78	160.00	6.1	5,462	0.11%
2021/01/06	12	146.17	24	146.40	149.00	-12	5,026	-0.24%
2021/01/05	8.1	141.57	15	141.93	143.00	-6.9	4,737	-0.15%
2021/01/04	2	139.50	7	138.79	140.00	-5	4,737	-0.11%
2020/12/31	4.1	134.51	3	135.17	133.50	1.1	4,660	0.02%
2020/12/30	7	132.57	16	132.53	132.50	-9	4,622	-0.19%
2020/12/29	1	133.00	5	133.10	133.00	-4	4,682	-0.09%
2020/12/28	1	134.50	3	134.50	134.50	-2	4,700	-0.04%
2020/12/25	1	133.00	1	133.00	133.50	0	4,716	0.00%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	19	133.55	2	133.00	132.00	17	4,811	0.35%
2020/12/22	4	134.25	2	133.00	132.00	2	4,891	0.04%
2020/12/21	11	134.86	1	134.50	135.50	10	4,914	0.20%
2020/12/18	6	137.33	5	138.50	137.50	1	4,939	0.02%
2020/12/17	4	138.00	0	0.00	137.50	4	4,968	0.08%
2020/12/16	4	138.38	2	140.00	138.50	2	4,992	0.04%
2020/12/15	5	139.20	3	138.50	138.00	2	5,006	0.04%
2020/12/14	23.1	144.36	11	143.95	141.50	12.1	5,085	0.24%
2020/12/11	7	140.79	24	140.35	141.50	-17	5,328	-0.32%
2020/12/10	9	138.06	6	137.83	137.50	3	5,215	0.06%
2020/12/09	1	138.50	3	139.00	139.00	-2	5,233	-0.04%
2020/12/08	1	134.00	10	136.50	136.00	-9	5,238	-0.17%
2020/12/07	10	135.90	17	134.97	135.00	-7	5,301	-0.13%
2020/12/04	13	140.27	5.3	140.47	139.00	7.7	5,255	0.15%
2020/12/03	2	134.25	1	133.50	134.50	1	5,080	0.02%
2020/12/01	4	131.50	0	0.00	132.00	4	5,375	0.07%
2020/11/30	6	133.42	0	0.00	132.00	6	5,608	0.11%
2020/11/27	5	136.80	3	136.50	136.50	2	5,906	0.03%
2020/11/26	5	132.00	1.4	133.00	134.00	3.6	6,069	0.06%
2020/11/24	5	134.50	0	0.00	132.00	5	6,141	0.08%
2020/11/23	3.1	132.87	1	135.00	134.50	2.1	6,159	0.03%
2020/11/20	1.1	131.10	2	131.00	131.00	-0.9	6,156	-0.01%
2020/11/19	0.1	132.50	0	0.00	131.50	0.1	6,226	0.00%
2020/11/18	3.1	130.86	3	131.00	131.00	0.1	6,354	0.00%
2020/11/17	1.5	132.18	1	134.50	132.00	0.5	6,406	0.01%
2020/11/16	1.5	134.16	0.1	134.00	133.50	1.4	6,513	0.02%
2020/11/13	1.1	132.12	0	0.00	132.50	1.1	6,550	0.02%
2020/11/11	2	129.75	0	0.00	132.50	2	6,617	0.03%
2020/11/10	7	132.36	1.2	133.74	131.00	5.8	6,636	0.09%
2020/11/09	3	138.83	2	138.50	138.50	1	6,599	0.02%
2020/11/06	7	137.50	1	137.50	137.00	6	6,690	0.09%
2020/11/05	3	137.50	3	137.50	138.00	0	6,795	0.00%
2020/11/04	2	137.00	0	0.00	138.00	2	6,921	0.03%
2020/11/03	0	0.00	1	135.00	135.00	-1	6,991	-0.01%
2020/11/02	2	133.00	5	134.00	131.00	-3	7,080	-0.04%
2020/10/30	2.1	135.84	1	137.50	135.00	1.1	7,174	0.02%
2020/10/29	1.1	137.60	0	0.00	137.00	1.1	7,256	0.02%
2020/10/28	3	138.00	4	138.25	139.50	-1	7,437	-0.01%
2020/10/27	1	136.50	1	138.00	136.00	0	7,602	0.00%
2020/10/26	1	138.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	5	138.10	6	137.83	138.50	-1	8,260	-0.01%
2020/10/22	30	138.48	29	135.91	139.50	1	8,538	0.01%
2020/10/21	9	140.11	11	139.86	138.00	-2	8,662	-0.02%
2020/10/20	7	144.00	6	142.00	142.00	1	8,724	0.01%
2020/10/19	5	143.00	0	0.00	143.00	5	9,018	0.06%
2020/10/16	1	141.50	1	141.00	141.00	0	9,100	0.00%
2020/10/15	3	143.33	1	143.50	143.00	2	9,173	0.02%
2020/10/13	4	147.38	2	147.00	147.00	2	9,224	0.02%
2020/10/12	2	149.75	3	149.67	150.00	-1	9,258	-0.01%
2020/10/08	0	0.00	1	148.50	146.00	-1	9,421	-0.01%
2020/10/07	4	145.88	1	146.00	147.50	3	9,491	0.03%
2020/10/06	5	147.10	5	148.10	147.50	0	9,542	0.00%
2020/10/05	0	0.00	5	144.10	145.00	-5	9,756	-0.05%
2020/09/29	5	142.90	2	143.50	144.50	3	10,703	0.03%
2020/09/28	8	145.19	3	145.33	145.50	5	10,797	0.05%
2020/09/25	16	148.25	16	145.31	144.50	0	10,893	0.00%
2020/09/24	1	150.00	2	150.75	149.00	-1	11,049	-0.01%
2020/09/23	6	154.25	5	151.10	151.00	1	11,184	0.01%
2020/09/22	5	153.30	4	154.50	155.00	1	11,290	0.01%
2020/09/21	12	154.63	20	154.00	153.50	-8	11,315	-0.07%
2020/09/18	20	156.08	16	156.34	157.00	4	11,399	0.04%
2020/09/17	20	155.68	35	157.27	157.50	-15	11,482	-0.13%
2020/09/16	18	156.00	28	159.39	154.00	-10	11,603	-0.09%
2020/09/15	3	153.17	1	154.50	153.50	2	11,274	0.02%
2020/09/14	6	149.33	8	150.38	153.00	-2	11,439	-0.02%
2020/09/11	24	151.73	11	149.00	149.00	13	11,512	0.11%
2020/09/10	1	152.50	4	154.00	153.50	-3	11,474	-0.03%
2020/09/09	3	150.00	5	150.51	151.50	-2	11,458	-0.02%
2020/09/08	6	151.25	41	150.38	150.00	-35	11,669	-0.30%
2020/09/07	126	150.94	100	154.68	149.50	26	11,794	0.22%	大買/
2020/09/04	22.6	150.92	15	152.23	155.00	7.6	11,818	0.06%
2020/09/03	42	154.80	25	152.88	152.00	17	12,000	0.14%
2020/09/02	18	154.83	23	155.70	157.00	-5	11,964	-0.04%
2020/09/01	1	143.50	11	147.18	150.00	-10	11,882	-0.08%
2020/08/31	14	143.00	7	142.00	142.00	7	11,788	0.06%
2020/08/28	12	140.04	11	142.32	143.00	1	11,860	0.01%
2020/08/27	7	142.57	7	141.93	142.00	0	12,020	0.00%
2020/08/26	2	139.25	0	0.00	138.50	2	12,370	0.02%
2020/08/25	9	142.50	107	142.93	142.00	-98	12,709	-0.77%	大賣/
2020/08/24	101	144.00	16	144.25	143.50	85	12,882	0.66%	大買/
2020/08/21	2	138.25	4	139.38	139.00	-2	12,890	-0.02%
2020/08/20	5	134.40	10	134.10	134.50	-5	12,907	-0.04%
2020/08/19	4	137.25	8	138.50	138.00	-4	12,845	-0.03%
2020/08/18	19	139.71	14	138.64	138.50	5	12,811	0.04%
2020/08/17	0	143.50	5	142.10	143.00	-5	12,798	-0.04%
2020/08/14	3	136.50	3	139.83	141.50	0	12,775	0.00%
2020/08/13	16	139.78	1	138.00	138.50	15	12,705	0.12%
2020/08/12	38	137.46	39	137.15	137.00	-1	12,615	-0.01%
2020/08/11	6.2	139.87	4	140.88	141.00	2.2	12,533	0.02%
2020/08/10	14.1	144.00	26	143.63	143.00	-11.9	12,544	-0.10%
2020/08/07	11	148.36	7	148.50	148.50	4	12,469	0.03%
2020/08/06	9.1	150.83	13	151.96	149.50	-3.9	12,440	-0.03%
2020/08/05	29	152.17	158	151.95	152.00	-129	12,435	-1.04%	大賣/鉅額交易
2020/08/04	51	151.48	41	151.21	151.50	10	12,359	0.08%
2020/08/03	29	151.10	17.1	150.68	150.00	11.9	12,403	0.10%
2020/07/31	104	156.50	107.4	154.57	157.00	-3.4	12,287	-0.03%	大買/大賣/
2020/07/30	10	152.10	27.7	153.23	150.50	-17.7	12,138	-0.15%
2020/07/29	136	149.92	5	148.50	148.00	131	11,820	1.11%	大買/鉅額交易
2020/07/28	22	155.82	35	149.00	151.00	-13	11,558	-0.11%
2020/07/27	6	146.25	34	147.44	152.00	-28	11,453	-0.24%
2020/07/24	33	147.70	57	147.67	145.00	-24	11,507	-0.21%
2020/07/23	33	150.09	38	148.42	151.00	-5	11,458	-0.04%
2020/07/22	12	143.04	70	143.83	145.00	-58	11,312	-0.51%
2020/07/21	155	141.21	10.1	141.59	140.50	144.9	11,318	1.28%	大買/鉅額交易
2020/07/20	14	136.46	6	137.50	137.00	8	11,519	0.07%
2020/07/17	16	138.88	17	140.21	139.50	-1	11,523	-0.01%
2020/07/16	26	139.69	94	138.84	138.50	-68	11,547	-0.59%
2020/07/15	158	142.97	100	143.95	140.50	58	11,551	0.50%	大買/
2020/07/14	13	140.85	10	139.65	141.50	3	11,418	0.03%
2020/07/13	54	141.18	50	141.91	141.00	4	11,423	0.04%
2020/07/10	21	138.50	81	138.20	141.00	-60	11,435	-0.52%
2020/07/09	145	142.51	121	144.79	140.50	24	11,208	0.21%	大買/大賣/
2020/07/08	67	141.43	28.2	140.74	144.00	38.8	10,579	0.37%
2020/07/07	11	132.82	12	133.79	131.00	-1	10,255	-0.01%
2020/07/06	16	131.56	66	130.82	133.50	-50	10,171	-0.49%
2020/07/03	181	131.61	129	130.57	131.00	52	10,099	0.51%	大買/大賣/
2020/07/02	17	124.50	14	125.29	127.50	3	10,028	0.03%
2020/07/01	1	125.50	8	124.06	124.50	-7	9,900	-0.07%
2020/06/30	5.2	121.65	1	121.50	120.50	4.2	9,827	0.04%
2020/06/29	0	0.00	3	120.00	120.00	-3	9,843	-0.03%
2020/06/24	0	0.00	5	120.70	121.50	-5	9,780	-0.05%
2020/06/23	94	126.78	107	124.57	123.00	-13	9,824	-0.13%	大賣/
2020/06/22	15.3	125.65	36	125.65	127.50	-20.8	9,696	-0.21%
2020/06/19	34.5	123.20	10	125.50	126.50	24.5	9,681	0.25%
2020/06/18	25	121.56	31	121.11	122.00	-6	9,541	-0.06%
2020/06/17	38	118.63	29	117.83	119.00	9	9,424	0.10%
2020/06/16	19	118.39	14	118.54	117.50	5	9,442	0.05%
2020/06/15	24	120.73	68	120.00	116.50	-44	9,481	-0.46%
2020/06/12	7	121.93	12	123.13	126.50	-5	9,293	-0.05%
2020/06/11	14	128.11	14	127.00	125.50	0	9,139	0.00%
2020/06/10	20	128.18	18.8	130.48	129.50	1.2	8,962	0.01%
2020/06/09	2	119.75	18	121.61	123.00	-16	8,720	-0.18%
2020/06/08	18	119.36	10	118.70	118.00	8	8,573	0.09%
2020/06/05	7	115.21	5	114.90	115.00	2	8,360	0.02%
2020/06/04	0	0.00	2	113.50	113.50	-2	8,240	-0.02%
2020/06/03	4	113.00	4	114.75	113.50	0	8,150	0.00%
2020/06/02	18	112.03	13	111.77	111.00	5	8,017	0.06%
2020/06/01	15	107.60	13	108.15	110.00	2	7,649	0.03%
2020/05/29	7	99.46	20	100.12	100.00	-13	7,261	-0.18%
2020/05/28	73	97.81	22	98.49	97.90	51	7,055	0.72%
2020/05/27	6	96.05	9	96.07	96.50	-3	6,936	-0.04%
2020/05/26	2	94.55	3	94.50	94.80	-1	6,908	-0.01%
2020/05/22	8	92.00	27	91.57	91.00	-19	6,820	-0.28%
2020/05/21	20	94.09	0	0.00	93.70	20	6,779	0.29%
2020/05/20	1	93.90	12	93.32	93.60	-11	6,768	-0.16%
2020/05/19	4	93.10	3	93.00	92.90	1	6,754	0.01%
2020/05/18	10	90.90	10	92.25	91.70	0	6,742	0.00%
2020/05/15	14	92.06	10	91.66	91.50	4	6,740	0.06%
2020/05/14	4	95.03	2	94.70	94.20	2	6,633	0.03%
2020/05/13	21	95.96	11	96.40	96.60	10	6,606	0.15%
2020/05/12	2	96.55	2	96.80	96.90	0	6,624	0.00%
2020/05/11	2	98.40	0	0.00	98.00	2	6,685	0.03%
2020/05/08	8	99.91	10.1	99.61	98.80	-2.1	6,667	-0.03%
2020/05/07	0	0.00	3	98.40	98.40	-3	6,544	-0.05%
2020/05/06	5	97.00	2	97.15	96.30	3	6,540	0.05%
2020/05/05	6	97.87	4	97.08	96.60	2	6,588	0.03%
2020/05/04	8	95.14	10	96.53	97.20	-2	6,550	-0.03%
2020/04/30	1	94.30	17	95.92	96.50	-16	6,530	-0.25%
2020/04/29	23	93.72	16	94.18	94.40	7	6,401	0.11%
2020/04/28	11	94.96	14	95.62	96.50	-3	6,194	-0.05%
2020/04/27	16	94.45	0	0.00	94.50	16	6,172	0.26%
2020/04/24	10	96.57	1	95.90	95.50	9	6,023	0.15%
2020/04/23	16	98.07	14	96.93	96.00	2	6,001	0.03%
2020/04/22	5	92.46	7	93.06	93.80	-2	5,823	-0.03%
2020/04/21	1	93.30	1	93.80	92.00	0	6,037	0.00%
2020/04/20	2	94.25	3	93.17	93.20	-1	6,016	-0.02%
2020/04/17	3	94.60	2	93.40	92.70	1	5,938	0.02%
2020/04/16	7	93.11	9	93.82	93.00	-2	5,803	-0.03%
2020/04/15	2	92.30	2	92.40	92.80	0	5,717	0.00%
2020/04/14	2	90.00	6	90.68	90.60	-4	5,639	-0.07%
2020/04/13	2	88.95	9	89.27	88.90	-7	5,595	-0.13%
2020/04/10	5	88.80	8	89.48	89.00	-3	5,574	-0.05%
2020/04/09	15	88.49	1	88.20	88.50	14	5,569	0.25%
2020/04/08	6	89.78	2	89.80	89.70	4	5,500	0.07%
2020/04/07	79	89.96	79	89.65	90.20	0	5,421	0.00%
2020/04/06	3	85.27	17	85.99	86.80	-14	5,318	-0.26%
2020/04/01	5	83.76	19	84.87	85.00	-14	5,321	-0.26%
2020/03/31	7	83.73	14	83.89	83.90	-7	5,211	-0.13%
2020/03/30	80	81.73	30	81.87	83.00	50	5,114	0.98%
2020/03/27	9	84.32	56	83.85	82.40	-47	5,064	-0.93%
2020/03/26	42	78.17	50	79.54	81.80	-8	4,866	-0.16%
2020/03/25	1	77.00	5	78.34	77.10	-4	4,729	-0.08%
2020/03/24	3	74.23	2	74.00	73.50	1	4,599	0.02%
2020/03/23	2	71.90	1	72.60	71.70	1	4,546	0.02%
2020/03/20	1	73.90	3	76.03	75.20	-2	4,556	-0.04%
2020/03/19	8	70.63	6	72.87	70.00	2	4,502	0.04%
2020/03/18	4	74.50	8	75.54	73.70	-4	4,373	-0.09%
2020/03/17	9	73.11	8	74.43	73.70	1	4,295	0.02%
2020/03/16	1	75.70	2	78.05	75.00	-1	4,231	-0.02%
2020/03/13	3	73.90	5	74.66	77.10	-2	4,166	-0.05%
2020/03/12	16	80.51	4	81.33	80.50	12	4,054	0.30%
2020/03/11	3	85.43	1	87.00	84.30	2	3,972	0.05%
2020/03/10	5	85.86	1	86.20	86.40	4	3,883	0.10%
2020/03/09	1	87.80	8	87.64	86.50	-7	3,834	-0.18%
2020/03/06	12	86.61	10	88.09	87.80	2	3,793	0.05%
2020/03/05	1	87.80	3	88.37	87.80	-2	3,751	-0.05%
2020/03/04	1	85.80	1	86.50	86.60	0	3,713	0.00%
2020/03/03	0	0.00	19	86.61	86.60	-19	3,722	-0.51%
2020/03/02	2	84.35	0	0.00	83.40	2	3,678	0.05%
2020/02/27	3	85.17	2	85.95	84.00	1	3,658	0.03%
2020/02/25	1	87.20	0	0.00	87.30	1	3,602	0.03%
2020/02/24	1	87.00	0	0.00	87.00	1	3,612	0.03%
2020/02/21	3	88.00	0	0.00	88.00	3	3,615	0.08%
2020/02/20	1	88.80	1	89.00	88.50	0	3,653	0.00%
2020/02/19	1	89.30	3	89.27	88.50	-2	3,670	-0.05%
2020/02/18	2	87.95	1	87.90	88.00	1	3,745	0.03%
2020/02/17	3	88.17	0	0.00	88.10	3	3,749	0.08%
2020/02/14	3	88.63	6	88.83	88.80	-3	3,744	-0.08%
2020/02/13	13	89.10	0	0.00	87.90	13	3,771	0.34%
2020/02/12	5	89.32	4	89.38	89.60	1	3,717	0.03%
2020/02/11	6	85.72	2	86.35	86.80	4	3,578	0.11%
2020/02/10	5	85.08	5	84.72	84.70	0	3,586	0.00%
2020/02/07	4	86.55	5	86.90	85.40	-1	3,602	-0.03%
2020/02/06	16	83.96	15	86.07	86.10	1	3,534	0.03%
2020/02/05	1	82.00	1	83.20	82.10	0	3,468	0.00%
2020/02/04	7	82.70	3	82.80	82.50	4	3,463	0.12%
2020/02/03	5	81.88	0	0.00	82.00	5	3,500	0.14%
2020/01/31	6	88.05	0	0.00	86.30	6	3,627	0.17%
2020/01/30	1	87.90	3.1	88.71	86.90	-2.1	3,651	-0.06%
2020/01/20	5	96.52	2	96.40	96.40	3	3,594	0.08%
2020/01/17	11.1	96.72	3	96.47	96.70	8.1	3,721	0.22%
2020/01/16	60	96.37	59	95.87	95.70	1	3,689	0.03%
2020/01/15	5	95.34	15	95.34	95.50	-10	3,598	-0.28%
2020/01/14	0	0.00	1	93.00	93.20	-1	3,354	-0.03%
2020/01/13	0.2	91.10	6	91.00	91.30	-5.8	3,325	-0.18%
2020/01/09	1	90.90	3	91.23	91.00	-2	3,471	-0.06%
2020/01/08	1	88.10	0	0.00	89.50	1	3,521	0.03%
2020/01/07	0	0.00	0.1	89.50	89.10	-0.1	3,580	0.00%
2020/01/06	2	90.75	0	0.00	90.50	2	3,643	0.05%
2020/01/03	1	91.00	2	91.90	91.60	-1	3,694	-0.03%
2020/01/02	1	91.20	0	0.00	91.40	1	3,797	0.03%
2019/12/31	21	91.20	21	90.36	91.20	0	4,047	0.00%
2019/12/30	15	92.84	21	91.17	90.70	-6	4,627	-0.13%
2019/12/27	15	92.50	11	91.51	93.00	4	4,720	0.08%
2019/12/26	0	0.00	4	91.05	90.50	-4	4,723	-0.08%
2019/12/25	0	0.00	1	91.00	91.00	-1	4,952	-0.02%
2019/12/24	0	0.00	5	90.76	90.80	-5	5,039	-0.10%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/20	3	89.93	0	0.00	89.80	3	5,171	0.06%
2019/12/19	3	91.47	2	92.20	90.10	1	5,306	0.02%
2019/12/18	0	0.00	5	91.48	91.90	-5	5,385	-0.09%
2019/12/17	1.1	90.95	1	91.00	90.80	0.1	5,398	0.00%
2019/12/16	0	0.00	2	90.50	90.50	-2	5,422	-0.04%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/10	0	0.00	1	89.70	89.30	-1	5,534	-0.02%
2019/12/06	1	88.10	0	0.00	88.20	1	5,716	0.02%
2019/12/05	2	88.75	0	0.00	89.00	2	5,773	0.03%
2019/12/04	1	88.00	0	0.00	88.80	1	5,850	0.02%
2019/12/03	1	88.00	1	88.10	88.20	0	6,143	0.00%
2019/11/29	3	89.27	0	0.00	89.40	3	6,231	0.05%
2019/11/28	1	90.40	0	0.00	90.20	1	6,275	0.02%
2019/11/26	7	90.50	0	0.00	91.20	7	6,482	0.11%
2019/11/25	2	90.40	2	90.00	90.00	0	6,576	0.00%
2019/11/22	2	89.40	0	0.00	89.40	2	6,763	0.03%
2019/11/21	3	89.27	1	90.00	90.00	2	6,920	0.03%
2019/11/20	0	0.00	8	89.81	90.60	-8	7,203	-0.11%
2019/11/19	8	89.98	4	90.20	90.00	4	7,662	0.05%
2019/11/18	4	91.88	2	91.80	91.80	2	7,750	0.03%
2019/11/15	1	92.80	5	92.80	92.20	-4	7,847	-0.05%
2019/11/14	2	91.45	0	0.00	90.40	2	7,870	0.03%
2019/11/12	3	91.20	9	90.64	92.30	-6	7,888	-0.08%
2019/11/11	8	88.38	2	89.20	87.90	6	7,887	0.08%
2019/11/08	9	90.46	0.1	89.70	89.80	8.9	7,865	0.11%
2019/11/07	6	91.57	0	0.00	90.70	6	7,878	0.08%
2019/11/06	4	92.45	1	92.20	92.10	3	7,904	0.04%
2019/11/05	4	93.35	7	93.31	93.30	-3	7,913	-0.04%
2019/11/04	5	93.92	3	93.83	93.90	2	7,901	0.03%
2019/11/01	6	93.78	3	93.60	93.40	3	7,868	0.04%
2019/10/31	4	94.15	8	94.35	94.30	-4	7,887	-0.05%
2019/10/30	10	93.50	7	93.16	93.80	3	7,868	0.04%
2019/10/29	2	93.70	7	91.44	91.60	-5	7,731	-0.06%
2019/10/28	0	0.00	3	91.67	92.10	-3	7,692	-0.04%
2019/10/25	6	92.57	4	92.20	90.60	2	7,637	0.03%
2019/10/24	9	91.02	4.7	91.13	91.00	4.3	7,483	0.06%
2019/10/23	3	90.43	6	90.65	91.10	-3	7,444	-0.04%
2019/10/22	0	0.00	1	89.50	90.00	-1	7,416	-0.01%
2019/10/21	4	89.78	1	89.70	89.10	3	7,419	0.04%
2019/10/18	1	90.00	4	89.98	90.60	-3	7,387	-0.04%
2019/10/17	3	90.10	6	89.92	89.90	-3	7,345	-0.04%
2019/10/16	6	89.17	2	90.05	88.80	4	7,263	0.06%
2019/10/15	1	89.90	3	89.97	90.00	-2	7,184	-0.03%
2019/10/14	3	89.40	3	88.53	88.50	0	7,117	0.00%
2019/10/09	3	89.57	3	89.50	89.10	0	7,032	0.00%
2019/10/08	0	0.00	2	90.20	90.60	-2	6,992	-0.03%
2019/10/07	182	91.43	183	89.61	89.60	-1	6,883	-0.01%	大買/大賣/
2019/10/04	13	89.03	124	88.28	90.10	-111	6,638	-1.67%	大賣/鉅額交易
2019/10/03	111	85.83	4	85.53	85.40	107	6,064	1.76%	大買/鉅額交易
2019/10/02	74	87.38	81	86.33	87.40	-7	5,886	-0.12%
2019/10/01	7	87.30	23	87.26	87.60	-16	5,886	-0.27%
2019/09/27	0.3	85.60	12	85.39	85.70	-11.7	5,685	-0.21%
2019/09/26	9	85.86	10	85.42	85.10	-1	5,636	-0.02%
2019/09/25	2	85.40	35	84.50	85.80	-33	5,697	-0.58%
2019/09/24	61	85.52	23	85.45	85.50	38	5,687	0.67%
2019/09/23	3	83.93	14	83.23	84.30	-11	5,556	-0.20%
2019/09/20	5	82.10	5	82.00	82.00	0	5,465	0.00%
2019/09/19	13	82.08	2	82.20	82.10	11	5,430	0.20%
2019/09/18	0	0.00	1	80.50	81.00	-1	5,418	-0.02%
2019/09/17	3	80.70	1	80.30	80.10	2	5,472	0.04%
2019/09/16	8	80.81	1	80.50	80.50	7	5,644	0.12%
2019/09/12	2	81.85	2	82.40	81.80	0	5,662	0.00%
2019/09/11	2	81.95	0	0.00	81.60	2	5,675	0.04%
2019/09/10	11	81.65	4	82.43	81.50	7	5,652	0.12%
2019/09/09	2	85.60	2	84.10	84.10	0	5,530	0.00%
2019/09/06	5	85.28	1	84.90	84.90	4	5,481	0.07%
2019/09/05	22	87.84	14	87.21	84.90	8	5,427	0.15%
2019/09/04	10	85.76	4	86.55	86.60	6	5,176	0.12%
2019/09/03	5	86.50	0	0.00	85.10	5	5,177	0.10%
2019/09/02	5	84.90	5	85.86	86.20	0	5,150	0.00%
2019/08/30	5	86.08	5.5	86.42	85.20	-0.5	5,098	-0.01%
2019/08/29	1	83.80	4	83.65	83.70	-3	4,922	-0.06%
2019/08/28	3	84.80	62	84.60	84.50	-59	4,916	-1.20%
2019/08/27	61	86.48	4	85.90	86.00	57	4,828	1.18%
2019/08/26	7	86.04	9	85.26	84.00	-2	4,690	-0.04%
2019/08/23	4	88.90	12	89.09	88.40	-8	4,564	-0.18%
2019/08/22	58	85.35	163	84.87	87.70	-105	4,298	-2.44%	大賣/鉅額交易
2019/08/21	43	81.47	7	81.37	81.90	36	3,850	0.93%
2019/08/20	61	80.80	8	80.55	79.10	53	3,689	1.44%
2019/08/19	13	79.80	7	78.90	79.90	6	3,584	0.17%
2019/08/16	3	77.80	0	0.00	78.10	3	3,461	0.09%
2019/08/15	4	75.23	5	75.92	76.30	-1	3,426	-0.03%
2019/08/14	3	76.57	1	77.40	77.10	2	3,417	0.06%
2019/08/13	1	74.90	0	0.00	74.50	1	3,385	0.03%
2019/08/12	0	0.00	5	75.38	75.00	-5	3,429	-0.15%
2019/08/08	5	79.22	122	79.23	79.50	-117	3,402	-3.44%	大賣/鉅額交易
2019/08/07	3	78.10	3	79.10	78.50	0	3,348	0.00%
2019/08/06	7	77.14	3	77.10	78.10	4	3,352	0.12%
2019/08/05	16	79.03	159	78.51	78.40	-143	3,354	-4.26%	大賣/鉅額交易
2019/08/02	6	79.82	8	80.04	79.50	-2	3,406	-0.06%
2019/08/01	4	82.75	4	81.65	81.70	0	3,531	0.00%
2019/07/31	8	79.63	10	78.85	80.10	-2	3,574	-0.06%
2019/07/30	1	78.00	0	0.00	77.70	1	3,536	0.03%
2019/07/29	1	81.00	0	0.00	81.00	1	3,477	0.03%
2019/07/25	0	0.00	1	81.10	81.10	-1	3,478	-0.03%
2019/07/24	75	80.27	1	80.00	79.90	74	3,482	2.12%
2019/07/23	1	79.80	5	79.92	79.90	-4	3,471	-0.12%
2019/07/22	1	78.90	0.8	78.70	78.80	0.2	3,446	0.01%
2019/07/18	2	78.00	0	0.00	77.10	2	3,485	0.06%
2019/07/17	1	77.90	0	0.00	78.70	1	3,483	0.03%
2019/07/16	1	78.40	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	77.80	0	0.00	78.60	1	3,490	0.03%
2019/07/12	0	0.00	1	77.90	77.50	-1	3,494	-0.03%
2019/07/10	1	77.00	2	76.90	77.00	-1	3,485	-0.03%
2019/07/09	2	76.00	1	76.30	76.30	1	3,477	0.03%
2019/07/08	0	0.00	1	77.20	76.60	-1	3,476	-0.03%
2019/07/05	7	78.14	3	78.40	77.80	4	3,496	0.11%
2019/07/04	1	77.00	1	76.60	77.10	0	3,468	0.00%
2019/07/03	102	76.80	1	76.40	76.80	101	3,473	2.91%	大買/鉅額交易
2019/07/02	102	77.48	9	77.60	77.10	93	3,511	2.65%	大買/
2019/07/01	1	74.60	9	74.93	75.30	-8	3,431	-0.23%
2019/06/28	0	0.00	1	73.40	72.80	-1	3,462	-0.03%
2019/06/27	5	73.50	0	0.00	73.20	5	3,528	0.14%
2019/06/25	3	74.17	1	73.00	73.00	2	3,526	0.06%
2019/06/24	5	71.96	12	72.95	73.10	-7	3,493	-0.20%
2019/06/21	16	71.68	0	0.00	70.60	16	3,414	0.47%
2019/06/20	0	0.00	11	73.60	74.40	-11	3,200	-0.34%
2019/06/19	1	71.40	1	72.10	71.70	0	3,147	0.00%
2019/06/18	5	71.28	0	0.00	70.90	5	3,119	0.16%
2019/06/17	1	72.10	0	0.00	71.80	1	3,130	0.03%
2019/06/14	2	73.15	0	0.00	72.60	2	3,191	0.06%
2019/06/12	0	0.00	2	75.00	75.00	-2	3,160	-0.06%
2019/06/06	1	71.90	0	0.00	71.90	1	3,062	0.03%
2019/05/29	3	67.67	2	68.30	69.20	1	3,052	0.03%
2019/05/24	0	0.00	1	71.00	70.30	-1	3,246	-0.03%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	1	70.90	0	0.00	70.30	1	3,337	0.03%
2019/05/21	2	70.00	2	70.40	70.30	0	3,350	0.00%
2019/05/20	0	0.00	4	70.65	70.60	-4	3,343	-0.12%
2019/05/17	7	69.86	0	0.00	68.20	7	3,335	0.21%
2019/05/13	2	72.70	0	0.00	72.70	2	3,365	0.06%
2019/05/10	2	74.50	4	73.10	73.10	-2	3,458	-0.06%
2019/05/09	1	74.70	0	0.00	72.50	1	3,446	0.03%
2019/05/03	0	0.00	1	85.00	84.20	-1	3,354	-0.03%
2019/05/02	1	83.80	0	0.00	84.30	1	3,377	0.03%
2019/04/24	3	87.30	0	0.00	88.10	3	3,696	0.08%
2019/04/22	1	87.70	0.1	87.20	87.20	0.9	3,683	0.03%
2019/04/18	1	88.50	0	0.00	88.80	1	3,732	0.03%
2019/04/17	1	90.00	0	0.00	90.00	1	3,745	0.03%
2019/04/12	0	0.00	1	92.70	92.60	-1	3,793	-0.03%
2019/04/10	1	94.70	0	0.00	96.00	1	3,778	0.03%
2019/04/09	0	0.00	1	91.90	92.30	-1	3,749	-0.03%
2019/04/08	3	92.03	0	0.00	91.60	3	3,740	0.08%
2019/04/03	1	95.80	2	95.70	95.00	-1	3,688	-0.03%
2019/04/02	1	93.70	4	93.98	94.70	-3	3,655	-0.08%
2019/04/01	0	0.00	1	91.50	92.40	-1	3,616	-0.03%
2019/03/29	0	0.00	1	89.20	88.50	-1	3,611	-0.03%
2019/03/26	0	0.00	1	89.10	89.00	-1	3,904	-0.03%
2019/03/21	1	90.10	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	1	91.00	90.60	-1	4,013	-0.02%
2019/03/19	2	89.60	1	88.20	90.20	1	4,030	0.02%
2019/03/18	0	0.00	1	86.60	86.60	-1	4,010	-0.02%
2019/03/12	1	87.30	0	0.00	86.30	1	4,145	0.02%
2019/03/11	2	87.05	1	86.80	87.00	1	4,296	0.02%
2019/03/07	1	85.60	0	0.00	85.60	1	4,396	0.02%
2019/03/04	1	90.70	0	0.00	89.70	1	4,508	0.02%
2019/02/26	5.3	89.18	5	88.66	86.20	0.3	4,519	0.01%
2019/02/21	2	86.10	0	0.00	86.80	2	4,351	0.05%
2019/02/15	0	0.00	2	89.40	90.50	-2	4,227	-0.05%
2019/02/14	1	90.90	1	91.00	90.60	0	4,241	0.00%
2019/02/13	2	88.55	0	0.00	88.10	2	4,182	0.05%
2019/02/12	0.3	90.20	0	0.00	90.50	0.3	4,148	0.01%
2019/02/11	5	87.90	7	88.89	93.70	-2	4,140	-0.05%
2019/01/30	13	85.75	13.7	86.46	85.30	-0.7	4,064	-0.02%
2019/01/28	2	85.00	0	0.00	85.00	2	4,018	0.05%
2019/01/25	13	83.38	16.1	84.34	85.00	-3.1	4,015	-0.08%
2019/01/24	3	81.83	20	82.85	82.00	-17	4,066	-0.42%
2019/01/23	13	81.54	1	82.60	81.20	12	4,083	0.29%
2019/01/22	29	82.02	35	82.75	82.10	-6	4,063	-0.15%
2019/01/21	44	81.99	35.7	82.33	83.00	8.3	4,016	0.21%
2019/01/18	2	79.20	16	81.74	81.50	-14	3,920	-0.36%
2019/01/17	1	77.30	0	0.00	77.00	1	3,767	0.03%
2019/01/15	0	0.00	1	77.00	77.20	-1	3,784	-0.03%
2019/01/10	0	0.00	1.7	75.74	77.20	-1.7	3,888	-0.04%
2019/01/09	1	74.70	0	0.00	75.00	1	3,905	0.03%
2019/01/07	1	75.20	0	0.00	74.80	1	3,989	0.03%
2019/01/04	5	74.20	6	74.90	76.00	-1	3,999	-0.03%
2019/01/03	5	75.60	5	76.40	76.80	0	3,985	0.00%
2019/01/02	3	75.97	0	0.00	75.80	3	3,981	0.08%
2018/12/21	0	0.00	1	77.50	77.50	-1	3,880	-0.03%
2018/12/20	2	78.30	1	78.20	79.70	1	3,852	0.03%
2018/12/19	2	79.90	13	81.26	78.80	-11	3,818	-0.29%
2018/12/18	1	75.70	1	77.00	77.00	0	3,612	0.00%
2018/12/07	1	75.20	0	0.00	73.80	1	3,750	0.03%
2018/12/06	1	74.50	0	0.00	74.50	1	3,844	0.03%
2018/12/04	2	76.50	3	77.07	75.90	-1	3,877	-0.03%
2018/12/03	1	72.50	0	0.00	73.00	1	3,767	0.03%
2018/11/30	0.6	70.20	0	0.00	70.60	0.6	3,784	0.02%
2018/11/27	2	69.10	1	68.90	69.10	1	3,781	0.03%
2018/11/26	0	0.00	8.4	69.27	69.50	-8.4	3,755	-0.22%
2018/11/16	0	0.00	1	66.70	66.10	-1	4,300	-0.02%
2018/11/15	1	65.40	5	65.20	65.30	-4	4,395	-0.09%
2018/11/14	0.3	65.20	0	0.00	65.80	0.3	4,462	0.01%
2018/11/13	0	0.00	0.7	65.50	66.00	-0.7	4,568	-0.02%
2018/11/12	0	0.00	0.7	63.70	63.90	-0.7	4,701	-0.01%
2018/11/06	5	64.10	0	0.00	63.60	5	4,703	0.11%
2018/11/02	0	0.00	2	62.00	62.90	-2	4,722	-0.04%
2018/11/01	2	62.00	6.2	59.82	63.20	-4.2	4,669	-0.09%
2018/10/31	0	0.00	10	56.21	57.50	-10	4,543	-0.22%
2018/10/29	2	52.00	1	52.60	51.90	1	4,603	0.02%
2018/10/26	1.3	52.73	0	0.00	52.60	1.3	4,622	0.03%
2018/10/25	1	52.20	0	0.00	52.20	1	4,677	0.02%
2018/10/24	1	52.00	0	0.00	54.50	1	4,724	0.02%
2018/10/09	11	44.02	1	43.30	43.25	10	4,831	0.21%
2018/10/08	4	44.86	3	45.75	44.75	1	4,845	0.02%
2018/10/05	7	45.26	0	0.00	45.20	7	4,880	0.14%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/21	0	0.00	67	50.81	51.10	-67	5,586	-1.20%
2018/09/14	0	0.00	1	51.70	51.70	-1	7,661	-0.01%
2018/09/10	3	49.80	0	0.00	49.90	3	7,753	0.04%
2018/09/04	0	0.00	2	52.55	52.60	-2	7,693	-0.03%
2018/09/03	1	52.10	0	0.00	51.20	1	7,713	0.01%
2018/08/31	0	0.00	1	53.80	54.30	-1	7,627	-0.01%
2018/08/29	2	53.45	0	0.00	53.30	2	7,554	0.03%
2018/08/27	0	0.00	1	52.60	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	1	52.00	52.00	-1	7,621	-0.01%
2018/08/23	2	52.40	5	52.30	52.40	-3	7,835	-0.04%
2018/08/22	1	52.80	0	0.00	52.20	1	7,831	0.01%
2018/08/20	1	52.10	0	0.00	52.40	1	7,728	0.01%
2018/08/16	11	50.62	14	50.00	49.65	-3	7,459	-0.04%
2018/08/15	6	49.98	0	0.00	50.10	6	7,337	0.08%
2018/08/14	1	50.20	0	0.00	50.30	1	7,343	0.01%
2018/08/09	6	49.25	19	49.61	50.30	-13	7,158	-0.18%
2018/08/08	0	0.00	15	48.79	49.30	-15	7,055	-0.21%
2018/08/07	2	47.90	2	47.98	47.80	0	6,923	0.00%
2018/08/06	3	47.90	1	48.25	48.20	2	6,974	0.03%
2018/08/03	0	0.00	8	48.01	48.10	-8	6,946	-0.12%
2018/08/02	17	47.32	0	0.00	47.35	17	6,961	0.24%
2018/08/01	0	0.00	30	47.70	47.80	-30	6,963	-0.43%
2018/07/31	31	48.05	8	48.18	48.35	23	6,916	0.33%
2018/07/27	0	0.00	11	47.73	48.00	-11	6,999	-0.16%
2018/07/26	15	47.19	0	0.00	47.00	15	6,988	0.21%
2018/07/24	1	48.05	0.1	48.20	48.20	1	6,867	0.01%
2018/07/23	1	48.00	15	48.19	48.25	-14	6,846	-0.20%
2018/07/20	32	50.19	41	50.00	50.10	-9	6,789	-0.13%
2018/07/19	13	50.05	1	50.60	49.60	12	6,747	0.18%
2018/07/18	5	51.54	1	52.70	50.90	4	6,648	0.06%
2018/07/17	3	51.37	5	51.46	51.70	-2	6,570	-0.03%
2018/07/16	0	0.00	7	52.04	51.40	-7	6,563	-0.11%
2018/07/13	1	51.80	0	0.00	51.80	1	6,544	0.02%
2018/07/12	16	50.20	16	51.10	51.10	0	6,706	0.00%
2018/07/09	4	49.73	2	50.00	49.45	2	6,528	0.03%
2018/07/06	13	48.62	14	49.23	49.90	-1	6,484	-0.02%
2018/07/05	3	49.75	1	52.00	49.00	2	6,346	0.03%
2018/07/04	0	0.00	1	51.20	52.50	-1	6,119	-0.02%
2018/07/03	1	50.70	0	0.00	50.30	1	5,995	0.02%
2018/07/02	8	51.41	0	0.00	50.90	8	5,884	0.14%
2018/06/29	2	52.75	0	0.00	52.10	2	5,758	0.03%
2018/06/28	9	53.37	1	53.40	52.80	8	5,485	0.15%
2018/06/27	12	53.05	2	51.80	51.10	10	5,088	0.20%
2018/06/26	1	51.00	2	51.60	52.10	-1	4,739	-0.02%
2018/06/25	10	52.32	16	51.98	53.00	-6	4,324	-0.14%
2018/06/22	12	48.70	24	49.08	48.60	-12	3,655	-0.33%
2018/06/21	1	48.05	3	48.13	47.75	-2	3,469	-0.06%
2018/06/20	2	46.83	2	47.10	46.90	0	3,466	0.00%
2018/06/19	4	47.54	4	47.84	47.35	0	3,587	0.00%
2018/06/13	2	48.85	1	49.25	48.25	1	3,591	0.03%
2018/06/11	1	49.15	1	49.45	48.65	0	3,518	0.00%
2018/06/08	0	0.00	4	48.49	48.50	-4	3,456	-0.12%
2018/06/07	4	48.34	0	0.00	48.20	4	3,422	0.12%
2018/06/06	1	49.05	1	48.60	48.65	0	3,392	0.00%
2018/06/05	10	48.56	5	48.78	48.30	5	3,385	0.15%
2018/06/04	2	48.70	6	49.08	49.30	-4	3,303	-0.12%
2018/06/01	12	47.97	1	47.75	47.75	11	3,187	0.35%
2018/05/31	21	48.05	21	47.80	48.50	0	3,125	0.00%
2018/05/30	4	45.80	1	45.90	45.80	3	2,877	0.10%
2018/05/29	9	46.85	0	0.00	46.65	9	2,846	0.32%
2018/05/28	0	0.00	1	47.05	46.85	-1	2,832	-0.04%
2018/05/25	1	47.00	0	0.00	47.35	1	2,776	0.04%
2018/05/22	0	0.00	1	45.85	46.00	-1	2,859	-0.03%
2018/05/21	1	45.55	0	0.00	45.40	1	2,855	0.04%
2018/05/18	0	0.00	1	45.85	45.70	-1	2,869	-0.03%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/14	10	46.60	10	46.20	46.45	0	3,106	0.00%
2018/05/10	2	45.95	0	0.00	45.40	2	3,240	0.06%
2018/05/09	3	45.27	1	44.95	45.60	2	3,230	0.06%
2018/05/08	2	44.80	1	45.00	44.50	1	3,197	0.03%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	16	45.46	10	44.78	45.70	6	3,206	0.19%
2018/05/03	2	43.95	3	44.03	43.70	-1	3,146	-0.03%
2018/05/02	1	42.90	0	0.00	43.50	1	3,145	0.03%
2018/04/30	5	43.02	0	0.00	43.20	5	3,163	0.16%
2018/04/27	6	43.13	2	43.08	43.15	4	3,205	0.12%
2018/04/26	1	43.25	1	43.40	42.95	0	3,284	0.00%
2018/04/25	10	42.86	0	0.00	42.80	10	3,297	0.30%
2018/04/24	5	44.20	6	43.68	43.50	-1	3,269	-0.03%
2018/04/23	2	45.28	0	0.00	44.90	2	3,256	0.06%
2018/04/20	4	45.00	3	45.48	45.50	1	3,278	0.03%
2018/04/19	7	46.10	0	0.00	45.60	7	3,291	0.21%
2018/04/18	25	45.81	29	45.81	45.50	-4	3,248	-0.12%
2018/04/17	2	43.28	1	43.60	43.05	1	3,098	0.03%
2018/04/16	3	43.63	3	43.98	44.20	0	3,142	0.00%
2018/04/10	2	44.30	2	44.65	44.00	0	3,315	0.00%
2018/04/03	2	44.18	2	44.10	44.10	0	3,367	0.00%
2018/04/02	0	0.00	1	44.60	44.80	-1	3,365	-0.03%
2018/03/29	7	44.97	0	0.00	44.25	7	3,415	0.20%
2018/03/28	7	45.06	3	45.40	45.00	4	3,408	0.12%
2018/03/27	0	0.00	8	45.26	45.35	-8	3,401	-0.24%
2018/03/26	2	44.28	0	0.00	44.30	2	3,383	0.06%
2018/03/23	11	43.91	1	44.00	43.95	10	3,384	0.30%
2018/03/22	2	46.23	7	46.32	45.10	-5	3,472	-0.14%
2018/03/21	1	44.90	13	45.66	45.90	-12	3,401	-0.35%
2018/03/20	1	44.65	2	44.75	44.80	-1	3,365	-0.03%
2018/03/19	7	45.54	2	45.78	45.40	5	3,376	0.15%
2018/03/16	7	45.29	0	0.00	45.00	7	3,378	0.21%
2018/03/15	1	45.65	0	0.00	45.60	1	3,469	0.03%
2018/03/14	1	45.60	0	0.00	45.75	1	3,512	0.03%
2018/03/13	0	0.00	1	45.45	45.45	-1	3,560	-0.03%
2018/03/08	2	44.63	0	0.00	44.75	2	3,716	0.05%
2018/03/07	0	0.00	2	43.90	44.20	-2	3,769	-0.05%
2018/03/06	0	0.00	10	43.87	44.05	-10	3,921	-0.25%
2018/03/05	40	43.75	30	43.20	43.20	10	4,022	0.25%
2018/03/02	26	44.05	25	43.90	43.90	1	4,145	0.02%
2018/03/01	22	44.75	20	44.65	44.65	2	4,227	0.05%
2018/02/27	15	45.58	13	45.30	45.30	2	4,340	0.05%
2018/02/26	45	45.63	45	45.02	45.45	0	4,371	0.00%
2018/02/23	2	45.43	0	0.00	45.80	2	4,356	0.05%
2018/02/09	1	42.60	2	42.50	43.90	-1	5,035	-0.02%
2018/02/07	1	44.05	1	43.85	43.00	0	5,511	0.00%
2018/02/06	1	43.20	0	0.00	42.70	1	5,539	0.02%
2018/02/05	2	45.60	1	45.95	46.10	1	5,546	0.02%
2018/01/30	0	0.00	1	47.05	46.90	-1	6,055	-0.02%
2018/01/29	1	46.40	2	46.45	46.55	-1	6,188	-0.02%
2018/01/26	1	46.05	5	46.45	46.15	-4	6,555	-0.06%
2018/01/25	2	45.75	7	46.27	45.80	-5	7,299	-0.07%
2018/01/24	3	45.72	0	0.00	45.85	3	7,389	0.04%
2018/01/23	5	46.27	2	47.10	46.15	3	7,584	0.04%
2018/01/22	1	46.05	14	46.12	46.70	-13	7,568	-0.17%
2018/01/19	3	45.15	0	0.00	45.20	3	7,571	0.04%
2018/01/18	5	45.59	0	0.00	45.50	5	7,687	0.07%
2018/01/17	1	45.45	0	0.00	45.50	1	7,798	0.01%
2018/01/16	1	45.45	0	0.00	45.65	1	7,860	0.01%
2018/01/12	0	0.00	1	44.20	44.50	-1	7,863	-0.01%
2018/01/11	4	44.38	7	43.80	43.90	-3	7,854	-0.04%
2018/01/10	9	45.13	0	0.00	45.05	9	7,804	0.12%
2018/01/09	7	44.64	9	45.04	45.55	-2	7,927	-0.03%
2018/01/08	3	45.17	0	0.00	44.75	3	7,985	0.04%
2018/01/05	3	45.90	0	0.00	45.90	3	7,960	0.04%
2018/01/04	0	0.00	1	45.80	45.60	-1	7,947	-0.01%
2018/01/03	1	45.60	1	45.70	46.00	0	7,938	0.00%
2018/01/02	4	45.18	2	45.15	45.25	2	7,935	0.03%