聯茂 (6213)-永豐金-苓雅券商分點個股進出

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
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/20	57	76.52	21	77.46	76.50	36	5,608	0.64%
2024/11/19	0	0.00	24	76.61	77.20	-24	5,663	-0.42%
2024/11/18	7	76.00	17	76.24	75.60	-10	5,708	-0.18%
2024/11/15	9	76.78	18	77.13	77.40	-9	5,755	-0.16%
2024/11/14	10	74.60	0.4	75.70	74.50	9.6	5,804	0.16%
2024/11/13	0	0.00	5.3	75.20	75.80	-5.3	5,839	-0.09%
2024/11/12	6	76.68	1	76.50	75.70	5	5,901	0.08%
2024/11/08	3	77.90	0	0.00	77.20	3	6,055	0.05%
2024/11/07	1	78.70	3	78.60	78.70	-2	6,262	-0.03%
2024/11/06	1	76.80	0	0.00	76.80	1	6,421	0.02%
2024/11/05	17	78.82	6	79.23	78.00	11	6,834	0.16%
2024/11/04	2	79.40	1	79.20	79.20	1	7,003	0.01%
2024/11/01	0	0.00	3	78.93	78.90	-3	7,033	-0.04%
2024/10/30	24	77.64	23	78.12	77.60	1	7,093	0.01%
2024/10/29	7	77.90	7	78.10	77.90	0	7,130	0.00%
2024/10/28	2	78.60	1	78.80	78.60	1	7,134	0.01%
2024/10/25	5	78.32	0	0.00	77.90	5	7,169	0.07%
2024/10/24	24	78.73	12	79.02	78.20	12	7,256	0.17%
2024/10/23	5	77.66	277.1	78.42	78.90	-272.1	7,188	-3.78%	大賣/鉅額交易
2024/10/22	2	76.30	84	76.18	76.10	-82	7,145	-1.15%
2024/10/21	0	0.00	3	74.27	75.00	-3	7,236	-0.04%
2024/10/18	43	74.00	0	74.00	72.80	43	7,295	0.59%
2024/10/17	0	0.00	49	76.05	76.00	-49	7,242	-0.68%
2024/10/15	2	75.20	5	75.80	74.80	-3	7,345	-0.04%
2024/10/14	3	74.13	0	0.00	74.50	3	7,339	0.04%
2024/10/11	5	73.70	0	0.00	74.20	5	7,395	0.07%
2024/10/09	28	73.49	0	0.00	73.10	28	7,479	0.37%
2024/10/08	20.3	74.20	0	0.00	74.10	20.3	7,547	0.27%
2024/10/01	1	75.00	0	0.00	75.30	1	8,611	0.01%
2024/09/30	13	74.79	35	75.91	75.50	-22	8,859	-0.25%
2024/09/27	1	75.80	18.1	76.32	75.80	-17.1	9,315	-0.18%
2024/09/26	1	75.30	0	0.00	73.90	1	9,486	0.01%
2024/09/25	0	0.00	1	74.80	74.70	-1	9,826	-0.01%
2024/09/24	1	74.50	0	0.00	73.50	1	9,897	0.01%
2024/09/23	1	75.20	2	74.70	74.70	-1	9,922	-0.01%
2024/09/20	3	75.33	0	0.00	73.50	3	10,008	0.03%
2024/09/19	0	0.00	3	73.53	73.40	-3	10,029	-0.03%
2024/09/18	21	74.42	1	73.70	72.10	20	10,066	0.20%
2024/09/16	0	0.00	2	75.50	74.80	-2	10,130	-0.02%
2024/09/13	58	73.82	0	0.00	73.70	58	10,517	0.55%
2024/09/12	1.1	73.29	8	73.26	73.40	-6.9	10,659	-0.06%
2024/09/11	20	71.20	0	0.00	71.10	20	10,760	0.19%
2024/09/10	2	73.55	4	71.95	71.20	-2	10,933	-0.02%
2024/09/09	1	73.30	0	0.00	74.20	1	11,352	0.01%
2024/09/06	129	75.19	3	75.37	74.60	126	11,534	1.09%	大買/鉅額交易
2024/09/05	7	78.33	4	77.25	76.50	3	11,564	0.03%
2024/09/04	149	77.03	7	77.26	76.70	142	11,415	1.24%	大買/鉅額交易
2024/09/03	28	83.76	229	83.14	81.80	-201	11,399	-1.76%	大賣/鉅額交易
2024/09/02	43.8	81.35	37	82.03	80.80	6.8	11,087	0.06%
2024/08/30	21.2	81.08	10	80.65	81.30	11.2	10,980	0.10%
2024/08/29	1	76.40	1	77.10	77.00	0	10,652	0.00%
2024/08/28	36	76.65	1	77.50	77.50	35	10,742	0.33%
2024/08/27	41	76.78	2	76.75	76.90	39	10,776	0.36%
2024/08/26	1	78.10	2	77.30	77.40	-1	10,859	-0.01%
2024/08/23	1	76.10	0	0.00	77.90	1	10,995	0.01%
2024/08/22	0	0.00	1	77.80	78.10	-1	11,279	-0.01%
2024/08/21	3	77.80	1	79.30	76.90	2	11,452	0.02%
2024/08/20	4	79.13	1	78.60	78.70	3	11,535	0.03%
2024/08/19	1	79.50	2	78.60	79.10	-1	11,705	-0.01%
2024/08/16	2	78.25	1	77.80	78.00	1	11,955	0.01%
2024/08/15	37	76.71	2	76.65	76.50	35	11,886	0.29%
2024/08/14	2	76.60	0	0.00	76.60	2	11,892	0.02%
2024/08/13	3	75.77	0	0.00	75.90	3	11,844	0.03%
2024/08/12	60	75.69	2	77.10	76.60	58	11,870	0.49%
2024/08/09	6	75.23	4	75.73	74.20	2	11,797	0.02%
2024/08/08	5	72.26	3	72.77	71.90	2	11,584	0.02%
2024/08/07	138.1	72.19	18	72.86	73.50	120.1	11,469	1.05%	大買/鉅額交易
2024/08/06	89	76.03	41	77.69	76.50	48	11,130	0.43%
2024/08/05	0	78.30	14	79.09	78.10	-14	11,120	-0.13%
2024/08/02	108	89.38	4	89.13	86.70	104	11,143	0.93%	大買/鉅額交易
2024/08/01	7	93.14	37	93.65	93.30	-30	11,394	-0.26%
2024/07/31	35	90.25	5	92.06	91.00	30	11,400	0.26%
2024/07/30	45	89.28	17	90.62	91.40	28	11,448	0.24%
2024/07/29	40	94.12	0	0.00	89.50	40	11,401	0.35%
2024/07/26	0	0.00	0	94.30	95.60	0	11,317	0.00%
2024/07/23	8	99.63	13	98.10	97.90	-5	11,272	-0.04%
2024/07/22	48	104.02	14	100.73	99.00	34	11,312	0.30%
2024/07/19	8	109.25	11.3	108.98	106.50	-3.3	11,299	-0.03%
2024/07/18	1	112.00	0	0.00	111.50	1	11,359	0.01%
2024/07/17	4	112.88	11	113.86	114.00	-7	11,451	-0.06%
2024/07/16	17	110.94	0	0.00	110.50	17	11,491	0.15%
2024/07/15	19	111.08	2	110.50	110.00	17	11,650	0.15%
2024/07/12	2	113.00	2	113.25	112.50	0	11,688	0.00%
2024/07/11	11	115.95	1	117.00	115.00	10	11,901	0.08%
2024/07/10	21.4	117.26	1	115.50	115.50	20.4	12,066	0.17%
2024/07/09	18.2	115.30	4	115.25	115.50	14.2	12,130	0.12%
2024/07/08	25	123.74	13	123.85	121.50	12	11,913	0.10%
2024/07/05	14	132.54	17	130.44	135.00	-3	11,794	-0.03%
2024/07/04	25	127.68	22	127.55	127.00	3	12,076	0.02%
2024/07/03	17	127.21	39.1	126.55	125.00	-22.1	12,373	-0.18%
2024/07/02	6	121.50	115	121.47	120.50	-109	12,211	-0.89%	大賣/鉅額交易
2024/07/01	146	121.83	4	121.50	118.50	142	12,642	1.12%	大買/鉅額交易
2024/06/28	9	116.44	7	116.50	116.00	2	13,009	0.02%
2024/06/27	1	115.00	2	115.00	114.50	-1	13,491	-0.01%
2024/06/26	23	114.20	29	115.24	115.50	-6	13,981	-0.04%
2024/06/25	2	111.50	2	112.25	113.00	0	14,012	0.00%
2024/06/24	3	112.33	0	0.00	111.50	3	13,965	0.02%
2024/06/21	2	113.00	0	0.00	113.50	2	13,970	0.01%
2024/06/20	9	115.11	39	116.58	114.50	-30	13,887	-0.22%
2024/06/19	27.5	113.22	0	0.00	109.00	27.5	13,472	0.20%
2024/06/18	25	113.10	18	114.64	113.00	7	13,322	0.05%
2024/06/17	8	114.94	2	117.75	115.00	6	13,209	0.05%
2024/06/14	35	120.66	50	118.38	114.00	-15	13,017	-0.12%
2024/06/13	14	112.18	18.5	111.83	115.50	-4.5	12,489	-0.04%
2024/06/12	9.5	114.42	11	114.64	113.00	-1.5	12,251	-0.01%
2024/06/11	3	111.83	3	111.00	111.50	0	12,076	0.00%
2024/06/07	13	112.12	6	113.83	111.50	7	12,070	0.06%
2024/06/06	4.5	111.21	12	112.33	114.00	-7.6	11,940	-0.06%
2024/06/05	4	104.88	0	0.00	107.50	4	11,659	0.03%
2024/06/04	8	108.63	1	107.00	106.50	7	11,637	0.06%
2024/06/03	2	111.75	5	114.00	112.50	-3	11,629	-0.03%
2024/05/31	2	110.25	0	0.00	110.50	2	11,542	0.02%
2024/05/30	2	112.75	3	112.00	111.00	-1	11,518	-0.01%
2024/05/29	7	115.00	3	116.00	114.00	4	11,426	0.04%
2024/05/28	9	113.44	13	117.04	117.50	-4	11,323	-0.04%
2024/05/27	13	112.69	35	114.19	112.50	-22	11,037	-0.20%
2024/05/24	11	112.00	4	113.75	113.50	7	10,881	0.06%
2024/05/23	31	109.45	1	113.00	109.50	30	10,741	0.28%
2024/05/22	12	111.63	164.1	111.79	111.50	-152.1	10,565	-1.44%	大賣/鉅額交易
2024/05/21	0	0.00	1	105.50	105.50	-1	10,280	-0.01%
2024/05/20	36	104.99	8	104.75	104.00	28	10,279	0.27%
2024/05/17	22	105.27	0	0.00	106.00	22	10,286	0.21%
2024/05/16	41	106.67	1	108.50	107.00	40	10,499	0.38%
2024/05/15	66	105.39	5	105.10	104.50	61	10,512	0.58%
2024/05/14	0	0.00	8	103.00	105.00	-8	10,563	-0.08%
2024/05/13	12	106.12	2	105.00	104.00	10	10,807	0.09%
2024/05/10	22	107.84	143	107.19	109.00	-121	10,763	-1.12%	大賣/鉅額交易
2024/05/09	11	104.77	5	105.50	106.50	6	10,623	0.06%
2024/05/08	3	100.33	5	102.50	103.00	-2	10,448	-0.02%
2024/05/07	12	101.58	8	102.56	103.50	4	10,350	0.04%
2024/05/06	4	106.38	1	106.00	106.00	3	9,979	0.03%
2024/05/03	54	108.69	3	108.33	107.00	51	9,902	0.51%
2024/05/02	20	107.83	5	107.50	107.50	15	9,780	0.15%
2024/04/30	8	109.00	4	110.13	109.50	4	9,739	0.04%
2024/04/29	20	110.50	1	111.00	109.50	19	9,674	0.20%
2024/04/26	36	112.40	4	111.75	110.00	32	9,670	0.33%
2024/04/25	11	112.09	31	112.26	111.50	-20	9,490	-0.21%
2024/04/24	52	111.47	32	110.78	111.00	20	9,347	0.21%
2024/04/23	3.1	107.77	3	108.67	109.00	0.1	9,238	0.00%
2024/04/22	7	108.36	3	108.67	107.00	4	9,079	0.04%
2024/04/19	2	108.50	1	110.50	110.00	1	8,913	0.01%
2024/04/18	9	111.67	10.1	112.85	111.50	-1.1	8,768	-0.01%
2024/04/17	36.2	109.21	39	110.57	111.00	-2.8	8,658	-0.03%
2024/04/16	143	111.23	4.1	109.43	107.50	138.9	8,395	1.65%	大買/鉅額交易
2024/04/15	83	117.17	2	116.75	116.00	81	8,153	0.99%
2024/04/12	7	119.86	29.1	121.14	121.50	-22.1	8,020	-0.28%
2024/04/11	4.1	120.12	2	119.50	118.50	2.1	7,824	0.03%
2024/04/10	44	123.72	200	126.89	124.00	-156	7,812	-2.00%	大賣/鉅額交易
2024/04/09	61.1	112.11	207.1	116.32	117.50	-146	7,233	-2.02%	大賣/鉅額交易
2024/04/08	1	111.48	3	112.33	111.50	-2	6,703	-0.03%
2024/04/03	76	117.08	84	119.40	116.50	-8	6,408	-0.12%
2024/04/02	14	114.50	39.1	113.96	117.50	-25.1	5,728	-0.44%
2024/04/01	14	105.43	116	104.22	107.00	-102	5,015	-2.03%	大賣/鉅額交易
2024/03/29	22	96.74	27	97.81	98.30	-5	4,421	-0.11%
2024/03/28	2	88.80	298.1	88.37	89.40	-296.1	3,870	-7.65%	大賣/鉅額交易
2024/03/26	1	86.00	6	86.20	85.70	-5	3,698	-0.14%
2024/03/22	1	85.20	98	85.34	85.70	-97	3,622	-2.68%
2024/03/21	0	0.00	1	84.30	84.80	-1	3,620	-0.03%
2024/03/19	1	83.60	0	0.00	83.50	1	3,659	0.03%
2024/03/18	0	0.00	1	83.20	83.70	-1	3,672	-0.03%
2024/03/15	35	81.42	16	82.15	81.50	19	3,674	0.52%
2024/03/14	10	81.70	0	0.00	81.90	10	3,715	0.27%
2024/03/13	131	82.76	0	0.00	81.50	131	3,729	3.51%	大買/鉅額交易
2024/03/12	43	84.01	0	0.00	83.40	43	3,729	1.15%
2024/03/11	60	84.75	0	0.00	84.50	60	3,817	1.57%
2024/03/08	86	87.29	0	0.00	85.50	86	3,807	2.26%
2024/03/07	49	91.20	2	90.50	88.70	47	3,762	1.25%
2024/03/06	1	89.80	2	90.90	91.10	-1	3,732	-0.03%
2024/03/05	1	90.42	37	91.60	91.10	-36	3,734	-0.96%
2024/03/04	0	0.00	2	91.00	90.80	-2	3,730	-0.05%
2024/03/01	13	90.68	137	90.86	90.60	-124	3,747	-3.31%	大賣/鉅額交易
2024/02/29	32	87.37	59	89.14	89.20	-27	3,722	-0.72%
2024/02/27	163	86.65	0	0.00	86.00	163	3,707	4.40%	大買/鉅額交易
2024/02/26	6	88.10	1	88.40	89.00	5	3,689	0.14%
2024/02/23	1	89.10	1	90.90	88.90	0	3,728	0.00%
2024/02/22	2	89.95	0	0.00	89.70	2	3,735	0.05%
2024/02/21	2	90.60	1.4	91.73	90.30	0.7	3,783	0.02%
2024/02/20	33	91.53	1	91.10	91.10	32	3,790	0.85%
2024/02/19	7	97.43	3	95.33	92.80	4	3,790	0.11%
2024/02/16	0	91.50	14	92.80	94.80	-14	3,690	-0.38%
2024/02/15	13	90.37	2	90.40	91.00	11	3,687	0.30%
2024/02/05	21.1	91.15	293.3	90.40	89.60	-272.2	3,690	-7.37%	大賣/鉅額交易
2024/02/02	1	86.90	71	86.34	86.70	-70	3,620	-1.93%
2024/02/01	0	0.00	1	84.20	82.90	-1	3,621	-0.03%
2024/01/31	11	82.91	0	0.00	82.90	11	3,650	0.30%
2024/01/26	21	82.85	0	0.00	82.80	21	3,812	0.55%
2024/01/25	78	84.94	0	0.00	84.00	78	3,996	1.95%
2024/01/24	10	84.60	12	85.33	85.60	-2	4,154	-0.05%
2024/01/23	35	85.44	0	0.00	85.20	35	4,251	0.82%
2024/01/22	1	85.90	386	85.74	86.20	-385	4,309	-8.93%	大賣/鉅額交易
2024/01/19	2	81.30	2	82.55	82.60	0	4,304	0.00%
2024/01/18	72	80.07	5	80.80	80.20	67	4,347	1.54%
2024/01/17	311	81.87	0	0.00	80.50	311	4,411	7.05%	大買/鉅額交易
2024/01/16	34	84.96	5	85.40	84.60	29	4,438	0.65%
2024/01/15	1	86.90	0	0.00	86.40	1	4,498	0.02%
2024/01/12	0	0.00	85	87.50	85.80	-85	4,632	-1.83%
2024/01/11	17	84.58	12	85.43	85.50	5	4,688	0.11%
2024/01/10	13	84.73	1	84.30	84.60	12	4,903	0.24%
2024/01/09	20	87.15	0	0.00	86.70	20	4,995	0.40%
2024/01/08	0	0.00	4	87.10	87.10	-4	5,025	-0.08%
2024/01/05	112	85.25	156	87.29	87.00	-44	5,090	-0.86%	大買/大賣/
2024/01/04	35	86.81	432	88.99	85.60	-397	5,041	-7.87%	大賣/鉅額交易
2024/01/03	0	85.40	83	85.82	85.20	-83	4,974	-1.67%
2024/01/02	1	84.60	1	86.00	84.60	0	5,032	0.00%
2023/12/29	0	0.00	55	85.70	84.80	-55	5,105	-1.08%
2023/12/28	1	83.40	2	84.20	83.70	-1	5,144	-0.02%
2023/12/27	0	0.00	19	84.09	84.00	-19	5,356	-0.35%
2023/12/25	0	0.00	1	83.00	82.90	-1	5,698	-0.02%
2023/12/22	21	82.50	0	0.00	82.40	21	5,777	0.36%
2023/12/21	10	81.60	10	82.70	82.80	0	5,963	0.00%
2023/12/19	20	81.70	0	0.00	81.80	20	6,291	0.32%
2023/12/18	3	83.00	0	0.00	82.30	3	6,344	0.05%
2023/12/15	28	83.22	0	0.00	84.50	28	6,388	0.44%
2023/12/14	55	82.67	13	83.72	84.30	42	6,420	0.65%
2023/12/13	177	81.60	1	81.60	81.60	176	6,384	2.76%	大買/鉅額交易
2023/12/12	22	82.29	0	82.50	82.20	22	6,416	0.34%
2023/12/11	1	83.90	1	84.70	83.50	0	6,444	0.00%
2023/12/08	0	0.00	24	82.25	82.80	-24	6,443	-0.37%
2023/12/07	53	81.25	3	82.17	81.20	50	6,451	0.78%
2023/12/06	385	84.11	3	84.00	82.00	382	6,465	5.91%	大買/鉅額交易
2023/12/05	29	85.84	0	0.00	86.60	29	6,450	0.45%
2023/12/01	89	86.56	20	86.40	87.00	69	6,698	1.03%
2023/11/30	0	0.00	2	89.40	88.70	-2	7,014	-0.03%
2023/11/28	28	86.03	86	88.22	88.90	-58	7,714	-0.75%
2023/11/27	48	85.95	0	0.00	85.50	48	8,433	0.57%
2023/11/24	11.1	88.10	0	0.00	87.20	11.1	9,029	0.12%
2023/11/22	21	89.74	0	0.00	89.90	21	9,316	0.23%
2023/11/21	13	90.46	0	0.00	90.60	13	9,307	0.14%
2023/11/17	0	0.00	1	89.70	89.70	-1	9,256	-0.01%
2023/11/16	40	87.68	40	88.40	88.50	0	9,366	0.00%
2023/11/15	3	88.83	55	88.73	89.80	-52	9,390	-0.55%
2023/11/14	24	86.76	21	89.73	86.80	3	9,363	0.03%
2023/11/13	2	88.00	3	87.63	87.30	-1	9,343	-0.01%
2023/11/10	2	87.50	370	86.67	87.20	-368	9,237	-3.98%	大賣/鉅額交易
2023/11/09	0	0.00	30	84.20	83.50	-30	9,025	-0.33%
2023/11/07	3	84.00	55	83.70	84.00	-52	8,941	-0.58%
2023/11/06	168	82.74	0	0.00	83.10	168	8,904	1.89%	大買/鉅額交易
2023/11/03	108	81.33	3	82.40	80.80	105	8,842	1.19%	大買/鉅額交易
2023/11/02	22	81.35	237	83.44	81.10	-215	8,803	-2.44%	大賣/鉅額交易
2023/11/01	19	79.06	81	80.41	80.20	-62	8,687	-0.71%
2023/10/31	27	77.67	2	77.80	75.90	25	8,540	0.29%
2023/10/30	6	79.30	0	0.00	79.20	6	8,509	0.07%
2023/10/27	29	80.81	38	82.67	80.10	-9	8,493	-0.11%
2023/10/26	107	81.04	5	81.30	80.40	102	8,546	1.19%	大買/鉅額交易
2023/10/25	7	83.11	69	83.59	83.00	-62	8,644	-0.72%
2023/10/24	1	79.00	125	82.29	83.00	-124	8,934	-1.39%	大賣/鉅額交易
2023/10/23	7	78.63	0	0.00	78.60	7	9,231	0.08%
2023/10/20	14	76.45	15	77.94	80.00	-1	9,253	-0.01%
2023/10/19	114	77.83	0	0.00	76.90	114	9,169	1.24%	大買/鉅額交易
2023/10/18	214	80.61	4	80.20	79.00	210	9,114	2.30%	大買/鉅額交易
2023/10/17	130	86.76	0	0.00	86.30	130	9,011	1.44%	大買/鉅額交易
2023/10/16	21	88.88	1	88.40	89.30	20	8,989	0.22%
2023/10/13	13	91.64	2	92.00	90.60	11	9,086	0.12%
2023/10/12	1	95.30	1	94.80	94.50	0	9,057	0.00%
2023/10/11	2	97.15	6	96.47	94.40	-4	9,041	-0.04%
2023/10/06	4	96.00	3	94.80	95.10	1	8,904	0.01%
2023/10/05	0	0.00	46	95.56	94.80	-46	8,794	-0.52%
2023/10/04	44	93.15	43	93.73	93.90	1	8,686	0.01%
2023/10/03	38	94.78	46	96.86	94.40	-8	8,606	-0.09%
2023/10/02	5	93.54	42	94.44	94.20	-37	8,398	-0.44%
2023/09/28	1	90.20	14	90.66	91.20	-13	8,187	-0.16%
2023/09/27	21	87.69	26	88.55	89.50	-5	8,052	-0.06%
2023/09/26	103	88.53	104	90.64	87.60	-1	7,972	-0.01%	大買/大賣/
2023/09/25	0	0.00	51	88.67	89.10	-51	7,783	-0.66%
2023/09/22	3	85.63	517	85.28	86.10	-514	7,668	-6.70%	大賣/鉅額交易
2023/09/21	324	81.21	1	81.30	81.10	323	7,431	4.35%	大買/鉅額交易
2023/09/20	2	81.75	3	82.10	81.40	-1	7,360	-0.01%
2023/09/19	114	84.75	1	83.50	82.50	113	7,303	1.55%	大買/鉅額交易
2023/09/18	10	85.60	0	0.00	85.60	10	7,240	0.14%
2023/09/15	1	86.00	51	88.04	87.40	-50	7,212	-0.69%
2023/09/14	4	86.50	15	86.91	86.80	-11	7,154	-0.15%
2023/09/13	163	86.36	11	85.65	85.30	152	7,103	2.14%	大買/鉅額交易
2023/09/12	22	86.82	21	87.65	87.40	1	7,055	0.01%
2023/09/11	34	88.18	10	87.20	87.00	24	7,017	0.34%
2023/09/08	25	90.17	6	89.88	90.60	19	6,977	0.27%
2023/09/07	8	92.33	2	93.55	92.30	6	6,860	0.09%
2023/09/06	28	93.89	20	94.24	94.30	8	6,786	0.12%
2023/09/05	49.1	92.42	75	94.00	94.90	-25.9	6,575	-0.39%
2023/09/04	23	92.02	5	91.46	90.20	18	6,214	0.29%
2023/09/01	6	98.01	5	97.24	96.60	1	5,864	0.02%
2023/08/31	25	97.26	19	98.56	98.40	6	5,502	0.11%
2023/08/30	8.1	93.37	78.3	92.47	96.40	-70.2	4,725	-1.49%
2023/08/29	9.1	88.07	185.2	86.88	87.70	-176.1	4,088	-4.31%	大賣/鉅額交易
2023/08/28	0	0.00	74.3	83.00	83.00	-74.3	3,758	-1.98%
2023/08/25	75	82.34	30.1	84.19	82.70	44.9	3,720	1.21%
2023/08/24	0	0.00	50	83.87	82.90	-50	3,679	-1.36%
2023/08/23	10	81.20	10	82.60	81.30	0	3,611	0.00%
2023/08/22	30	81.84	140	83.60	81.60	-110	3,604	-3.05%	大賣/鉅額交易
2023/08/21	29	80.66	293	81.23	82.30	-264	3,464	-7.62%	大賣/鉅額交易
2023/08/18	19	79.10	120	80.80	79.30	-101	3,386	-2.98%	大賣/鉅額交易
2023/08/17	0	0.00	108	79.38	80.00	-108	3,273	-3.30%	大賣/鉅額交易
2023/08/15	0	0.00	2	73.20	73.40	-2	3,220	-0.06%
2023/08/14	47	72.43	0	0.00	72.50	47	3,215	1.46%
2023/08/11	13	74.15	0	0.00	73.60	13	3,207	0.41%
2023/08/10	20	73.40	0	0.00	74.00	20	3,215	0.62%
2023/08/09	10	75.00	11	76.01	75.70	-1	3,202	-0.03%
2023/08/08	88	76.75	2	77.10	75.70	86	3,200	2.69%
2023/08/07	2	78.00	183	78.59	78.80	-181	3,205	-5.65%	大賣/鉅額交易
2023/08/04	76	74.63	0	0.00	74.60	76	3,186	2.39%
2023/08/02	55	75.95	1	75.70	75.70	54	3,155	1.71%
2023/08/01	57	78.04	11	80.47	77.70	46	3,066	1.50%
2023/07/31	32	78.04	1	78.10	79.20	31	3,016	1.03%
2023/07/28	65	82.52	33	84.43	81.70	32	2,893	1.11%
2023/07/27	537.4	86.72	527	90.23	83.50	10.4	2,734	0.38%	大買/大賣/
2023/07/26	124.1	84.60	466	88.37	82.20	-341.9	2,363	-14.47%	大買/大賣/鉅額交易
2023/07/25	0	0.00	20	83.16	85.90	-20	1,976	-1.01%
2023/07/24	1	78.30	41	79.06	78.10	-40	1,902	-2.10%
2023/07/21	27.3	75.89	36	77.64	78.30	-8.7	1,858	-0.47%
2023/07/20	100	78.20	92	79.85	77.80	8	1,825	0.44%
2023/07/19	31	77.49	23	78.97	78.10	8	1,687	0.48%
2023/07/18	20.1	75.60	116	78.10	78.00	-96	1,612	-5.95%	大賣/
2023/07/17	0	0.00	46	76.22	75.60	-46	1,464	-3.14%
2023/07/14	21	71.98	30.1	72.33	72.00	-9.1	1,421	-0.64%
2023/07/13	0.1	70.70	40.3	71.22	70.70	-40.2	1,413	-2.84%
2023/07/12	1	68.80	0	0.00	68.00	1	1,374	0.07%
2023/07/11	0	0.00	0.2	67.80	68.30	-0.2	1,379	-0.01%
2023/07/07	0.1	69.30	1	69.60	69.30	-0.9	1,369	-0.07%
2023/07/06	0	0.00	2	70.30	70.00	-2	1,370	-0.15%
2023/07/03	1	69.50	0.1	70.00	70.00	0.9	1,370	0.07%
2023/06/30	121	69.28	0	0.00	69.10	121	1,376	8.79%	大買/鉅額交易
2023/06/29	0	0.00	0	69.10	68.60	0	1,398	0.00%
2023/06/28	3	68.40	0	68.90	68.30	3	1,423	0.21%
2023/06/27	0.1	69.00	0	0.00	68.30	0.1	1,443	0.01%
2023/06/26	0	0.00	1	69.50	69.20	-1	1,466	-0.07%
2023/06/20	0.1	70.77	0	0.00	70.50	0.1	1,490	0.01%
2023/06/19	0.1	71.20	0	0.00	71.00	0.1	1,495	0.01%
2023/06/15	2.1	73.58	2	72.20	72.00	0.1	1,502	0.01%
2023/06/14	10	73.60	26.3	72.91	73.30	-16.3	1,494	-1.09%
2023/06/13	0	0.00	0.1	71.90	71.90	-0.1	1,472	0.00%
2023/06/12	12	71.70	0	71.90	71.70	12	1,470	0.81%
2023/06/09	40.1	71.14	0	0.00	71.00	40.1	1,472	2.72%
2023/06/08	11.2	71.81	0	0.00	71.20	11.2	1,481	0.76%
2023/06/07	10.1	72.80	70.3	72.58	72.70	-60.3	1,501	-4.01%
2023/06/06	2.1	70.40	0	0.00	70.50	2.1	1,464	0.14%
2023/05/31	5	72.16	9	72.83	72.10	-4	1,494	-0.27%
2023/05/30	1	72.70	11	72.73	72.70	-10	1,487	-0.67%
2023/05/29	0	71.60	2.1	72.03	72.30	-2.1	1,474	-0.14%
2023/05/26	5	69.50	0	0.00	69.00	5	1,465	0.34%
2023/05/25	2	71.20	0	0.00	70.70	2	1,457	0.14%
2023/05/24	2.1	71.09	2.1	71.34	71.10	0	1,461	0.00%
2023/05/23	0.1	71.00	0	0.00	71.80	0.1	1,459	0.00%
2023/05/22	17	70.89	18.1	72.30	70.80	-1.1	1,457	-0.08%
2023/05/18	1	67.80	0.1	67.80	68.20	0.9	1,414	0.06%
2023/05/16	0	0.00	0.1	66.30	67.10	-0.1	1,442	-0.01%
2023/05/12	0	0.00	0.1	64.20	64.50	-0.1	1,467	-0.01%
2023/05/11	0.2	64.40	0	0.00	63.40	0.2	1,495	0.01%
2023/05/10	1.1	66.35	2	66.20	65.50	-0.9	1,464	-0.06%
2023/04/28	1	70.40	0	0.00	69.90	1	1,752	0.06%
2023/04/27	0.1	71.00	0.1	72.00	70.10	0	1,748	0.00%
2023/04/25	0.1	71.40	0	0.00	69.10	0.1	1,757	0.01%
2023/04/21	10.1	73.99	1	74.60	72.20	9.1	1,731	0.53%
2023/04/20	0	0.00	2	74.20	74.10	-2	1,724	-0.12%
2023/04/19	50.1	75.10	3	75.80	74.60	47.1	1,765	2.67%
2023/04/18	0.2	77.30	0	0.00	76.70	0.2	1,737	0.01%
2023/04/17	0	0.00	0.1	78.90	78.40	-0.1	1,731	-0.01%
2023/04/14	0	0.00	10.1	78.50	77.90	-10.1	1,729	-0.58%
2023/04/13	0.1	77.50	0	0.00	76.90	0.1	1,722	0.01%
2023/04/11	5	78.32	0.2	78.45	78.80	4.8	1,708	0.28%
2023/04/10	0.1	76.40	0.1	77.53	78.00	0	1,702	0.00%
2023/04/06	0.1	77.00	2	77.85	77.60	-1.9	1,686	-0.11%
2023/03/30	1	78.30	17.1	78.46	78.30	-16.1	1,679	-0.96%
2023/03/29	2	77.30	71.2	77.91	77.30	-69.2	1,664	-4.16%
2023/03/28	0.2	76.50	1	75.90	76.20	-0.8	1,659	-0.05%
2023/03/27	2	78.00	0	0.00	77.20	2	1,663	0.12%
2023/03/24	0	0.00	12.1	77.65	77.50	-12.1	1,675	-0.72%
2023/03/22	0	0.00	2	76.30	76.40	-2	1,669	-0.12%
2023/03/21	0	0.00	0.1	75.80	76.00	-0.1	1,687	-0.01%
2023/03/20	10	74.30	9	75.30	75.10	1	1,699	0.06%
2023/03/15	2	74.90	2	75.60	74.90	0	1,832	0.00%
2023/03/10	13.2	75.63	2	75.30	74.30	11.2	1,967	0.57%
2023/03/09	4	77.82	2	77.50	77.50	2	2,000	0.10%
2023/03/08	0.1	76.83	2	76.80	76.80	-1.9	2,013	-0.09%
2023/03/06	0	0.00	37.3	78.18	78.40	-37.3	2,025	-1.84%
2023/03/03	0	0.00	1.2	75.77	76.00	-1.2	2,052	-0.06%
2023/03/02	51	74.76	0	0.00	74.70	51	2,117	2.41%
2023/03/01	10	74.50	1	74.80	75.20	9	2,293	0.39%
2023/02/24	41	76.71	0	0.00	75.30	41	2,335	1.76%
2023/02/23	1	76.20	1	76.10	76.60	0	2,349	0.00%
2023/02/22	10.1	75.90	0	0.00	75.70	10.1	2,411	0.42%
2023/02/21	0.1	77.30	0	0.00	77.40	0.1	2,466	0.00%
2023/02/20	10	77.70	5.1	77.92	78.40	4.9	2,663	0.18%
2023/02/17	18.1	77.71	0.1	78.20	77.90	18	2,713	0.66%
2023/02/16	0	0.00	0.4	77.98	78.50	-0.4	2,767	-0.01%
2023/02/14	12	75.63	3	76.97	77.00	9	2,905	0.31%
2023/02/13	22	75.53	0	0.00	75.50	22	2,944	0.75%
2023/02/10	40.4	77.20	4	77.20	75.90	36.4	2,976	1.22%
2023/02/09	14.2	78.53	0	0.00	78.10	14.2	3,002	0.47%
2023/02/08	59	79.70	0	0.00	79.70	59	3,114	1.89%
2023/02/07	11	79.63	0	0.00	79.60	11	3,352	0.33%
2023/02/06	44.4	79.92	2	79.90	79.40	42.4	3,448	1.23%
2023/02/03	0	0.00	0.3	82.40	81.90	-0.3	3,419	-0.01%
2023/02/02	21.3	81.17	21	82.32	82.70	0.3	3,401	0.01%
2023/02/01	11	82.27	30	83.00	82.80	-19	3,352	-0.57%
2023/01/31	7	81.03	49	80.59	81.10	-42	3,291	-1.28%
2023/01/30	0	0.00	38	75.61	76.10	-38	3,170	-1.20%
2023/01/17	5	74.18	5	73.86	74.20	0	3,145	0.00%
2023/01/13	40	74.63	2	73.30	73.30	38	3,114	1.22%
2023/01/12	0	0.00	2	75.40	74.90	-2	3,118	-0.06%
2023/01/10	0	76.40	12	76.64	76.30	-12	3,126	-0.38%
2023/01/09	0	0.00	24	77.06	76.70	-24	3,121	-0.77%
2023/01/05	1	73.50	0	0.00	73.10	1	3,137	0.03%
2023/01/04	1	74.00	8	73.75	74.00	-7	3,136	-0.22%
2022/12/27	1	73.20	0	0.00	73.00	1	3,156	0.03%
2022/12/23	1	72.20	0	0.00	71.90	1	3,184	0.03%
2022/12/22	20	71.75	0	0.00	71.60	20	3,190	0.63%
2022/12/21	17	71.20	0	0.00	71.00	17	3,214	0.53%
2022/12/20	11	72.61	6	72.00	72.20	5	3,216	0.16%
2022/12/19	8	73.50	13	74.22	74.00	-5	3,227	-0.15%
2022/12/16	12	73.62	0	0.00	73.50	12	3,217	0.37%
2022/12/15	1	77.10	3	77.00	77.10	-2	3,197	-0.06%
2022/12/13	2	76.10	1	76.00	76.50	1	3,223	0.03%
2022/12/12	4	76.55	0	0.00	76.50	4	3,246	0.12%
2022/12/09	5	76.50	16	76.68	76.40	-11	3,457	-0.32%
2022/12/08	0	0.00	49	75.12	76.50	-49	3,450	-1.42%
2022/12/07	10	73.80	0	0.00	72.30	10	3,413	0.29%
2022/12/06	62	76.23	20	78.93	75.20	42	3,369	1.25%
2022/12/05	2	77.10	16	77.83	77.10	-14	3,295	-0.42%
2022/12/02	17	76.82	18	77.09	76.80	-1	3,276	-0.03%
2022/12/01	8	76.80	0.2	76.60	76.30	7.8	3,259	0.24%
2022/11/30	24	75.76	12	76.10	76.20	12	3,217	0.37%
2022/11/29	0.2	75.30	0	0.00	75.40	0.2	3,196	0.01%
2022/11/25	23	75.28	0	0.00	75.00	23	3,183	0.72%
2022/11/24	0	0.00	20	77.30	77.20	-20	3,155	-0.63%
2022/11/23	16	75.99	7.1	76.17	76.30	8.9	3,090	0.29%
2022/11/22	13	72.48	10.6	73.17	73.90	2.4	2,927	0.08%
2022/11/18	228	75.51	0	73.80	73.50	228	2,894	7.88%	大買/鉅額交易
2022/11/17	20.2	73.60	20	75.20	74.60	0.2	2,884	0.01%
2022/11/16	3	77.43	156	73.91	75.10	-153	2,832	-5.40%	大賣/鉅額交易
2022/11/15	165	71.75	12	71.42	71.50	153	2,654	5.76%	大買/鉅額交易
2022/11/14	22	70.41	23	71.38	70.10	-1	2,625	-0.04%
2022/11/11	24	69.82	22	71.22	70.30	2	2,613	0.08%
2022/11/10	1	68.00	0	0.00	68.50	1	2,520	0.04%
2022/11/09	4	68.30	0	0.00	68.20	4	2,479	0.16%
2022/11/08	0	0.00	3	67.63	68.30	-3	2,445	-0.12%
2022/11/07	1	68.00	1	67.30	67.30	0	2,410	0.00%
2022/11/04	8	67.19	38	67.37	67.80	-30	2,359	-1.27%
2022/11/03	4	62.93	85	64.91	66.70	-81	2,214	-3.66%
2022/11/02	35	59.34	38	61.05	61.20	-3	1,993	-0.15%
2022/11/01	1	55.70	0	0.00	55.70	1	1,905	0.05%
2022/10/28	1	54.50	0	0.00	53.30	1	1,991	0.05%
2022/10/27	0	0.00	1	54.40	54.70	-1	2,050	-0.05%
2022/10/18	1	56.50	0	0.00	55.80	1	2,193	0.05%
2022/10/14	0	0.00	1	54.90	55.00	-1	2,290	-0.04%
2022/10/13	0	0.00	2	52.35	51.80	-2	2,306	-0.09%
2022/10/05	0	0.00	0.2	60.50	60.30	-0.2	2,320	-0.01%
2022/10/03	0	0.00	1	58.50	58.50	-1	2,368	-0.04%
2022/09/29	1	60.50	0	0.00	59.60	1	2,433	0.04%
2022/09/27	0	0.00	14	62.64	62.80	-14	2,464	-0.57%
2022/09/26	2	64.80	0	0.00	63.80	2	2,488	0.08%
2022/09/22	1	67.50	3	67.87	67.30	-2	2,534	-0.08%
2022/09/21	1	68.90	38	68.70	68.10	-37	2,542	-1.46%
2022/09/20	2	68.80	0	0.00	68.90	2	2,534	0.08%
2022/09/19	3	69.60	2	69.60	69.50	1	2,520	0.04%
2022/09/16	25	69.65	20	72.26	70.40	5	2,486	0.20%
2022/09/14	3	67.97	0	0.00	68.30	3	2,261	0.13%
2022/09/05	0	0.00	3	67.40	66.80	-3	2,268	-0.13%
2022/09/02	5	68.02	0	0.00	67.80	5	2,250	0.22%
2022/09/01	0	0.00	1	67.60	67.40	-1	2,230	-0.04%
2022/08/30	1	66.20	0	0.00	66.90	1	2,190	0.05%
2022/08/29	10	65.70	19	65.70	66.10	-9	2,190	-0.41%
2022/08/24	3	69.33	2	68.60	67.90	1	2,173	0.05%
2022/08/22	0.2	67.50	2	67.90	66.80	-1.8	2,105	-0.09%
2022/08/19	0	0.00	1	67.40	68.60	-1	2,064	-0.05%
2022/08/18	1.2	66.87	0	0.00	66.90	1.2	2,032	0.06%
2022/08/17	1	69.80	0	0.00	69.60	1	1,981	0.05%
2022/08/15	1	67.50	0	0.00	68.00	1	1,939	0.05%
2022/08/12	0	0.00	2	65.05	66.10	-2	1,922	-0.10%
2022/08/09	0.5	62.50	31	63.21	63.70	-30.5	1,887	-1.62%
2022/08/05	12	61.88	0	0.00	61.40	12	1,844	0.65%
2022/08/04	56	61.19	0	0.00	61.40	56	1,803	3.11%
2022/08/03	32	65.88	7	68.10	64.90	25	1,736	1.44%
2022/08/02	3	70.17	1	69.90	69.60	2	1,678	0.12%
2022/08/01	1	71.10	5	71.92	71.70	-4	1,652	-0.24%
2022/07/29	30	71.29	2	71.10	71.00	28	1,652	1.69%
2022/07/28	0	0.00	32	73.00	72.90	-32	1,605	-1.99%
2022/07/27	5	71.20	7	72.46	73.10	-2	1,578	-0.13%
2022/07/26	1	73.70	0	0.00	73.20	1	1,537	0.07%
2022/07/22	8	73.64	4	74.63	74.90	4	1,490	0.27%
2022/07/21	3	74.50	5	75.44	76.30	-2	1,427	-0.14%
2022/07/20	3	74.37	16	75.36	74.60	-13	1,397	-0.93%
2022/07/18	8	72.95	0.1	73.00	73.10	7.9	1,344	0.59%
2022/07/15	4	73.08	0	0.00	73.00	4	1,334	0.30%
2022/07/14	2	71.15	2	72.75	73.30	0	1,331	0.00%
2022/07/13	1	71.60	6	72.02	71.90	-5	1,325	-0.38%
2022/07/12	5	70.44	5	70.42	70.60	0	1,330	0.00%
2022/07/11	1	71.70	3	72.83	72.70	-2	1,318	-0.15%
2022/07/08	8	69.15	7	70.71	70.80	1	1,292	0.08%
2022/07/07	7	67.87	7	67.90	67.10	0	1,276	0.00%
2022/07/06	4	69.10	0	0.00	68.00	4	1,246	0.32%
2022/07/05	3	68.97	4	69.98	70.90	-1	1,222	-0.08%
2022/07/04	3	69.27	2	70.70	68.90	1	1,195	0.08%
2022/07/01	2.1	69.50	7	70.33	68.40	-4.9	1,188	-0.41%
2022/06/30	7	73.93	0	0.00	71.80	7	1,157	0.60%
2022/06/29	2	80.90	9	80.79	80.50	-7	1,106	-0.63%
2022/06/28	5	82.82	0	0.00	81.60	5	1,079	0.46%
2022/06/27	4	84.08	0	0.00	84.50	4	1,070	0.37%
2022/06/23	4	83.65	3	81.90	81.90	1	1,075	0.09%
2022/06/22	2	84.15	0	0.00	83.70	2	1,064	0.19%
2022/06/21	3	85.30	3	87.40	87.40	0	1,058	0.00%
2022/06/20	2	86.80	0	0.00	84.70	2	1,065	0.19%
2022/06/17	3	89.00	3	88.80	88.80	0	1,066	0.00%
2022/06/16	4	95.88	3	90.50	90.50	1	1,072	0.09%
2022/06/15	0	0.00	1	96.80	95.50	-1	1,071	-0.09%
2022/06/14	2	97.70	0	0.00	98.40	2	1,100	0.18%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/06/10	0	0.00	2	103.00	104.00	-2	1,139	-0.18%
2022/06/01	1	105.50	1	104.00	103.50	0	1,266	0.00%
2022/05/31	1	104.50	0	0.00	107.50	1	1,252	0.08%
2022/05/27	1	101.00	1	101.50	101.50	0	1,246	0.00%
2022/05/24	0	0.00	3	101.33	100.00	-3	1,305	-0.23%
2022/05/23	1	100.50	2	101.25	102.00	-1	1,306	-0.08%
2022/05/20	1	100.50	1	100.50	100.50	0	1,333	0.00%
2022/05/19	1	99.30	0	0.00	100.50	1	1,334	0.07%
2022/05/18	0	0.00	2	101.00	102.00	-2	1,344	-0.15%
2022/05/17	0	0.00	1	101.00	101.00	-1	1,347	-0.07%
2022/05/06	3	101.17	2	101.50	101.50	1	1,527	0.07%
2022/05/05	0	0.00	2	105.50	105.00	-2	1,524	-0.13%
2022/05/04	2	105.50	0	0.00	105.00	2	1,545	0.13%
2022/04/29	0	0.00	2	104.50	105.00	-2	1,607	-0.12%
2022/04/28	1	103.00	1	104.00	103.00	0	1,624	0.00%
2022/04/25	0.8	106.50	0	0.00	101.50	0.8	1,697	0.05%
2022/04/22	2.1	106.83	0	0.00	107.00	2.1	1,708	0.12%
2022/04/21	0	0.00	1	109.00	109.00	-1	1,726	-0.06%
2022/04/20	1	109.50	2	108.75	109.00	-1	1,742	-0.06%
2022/04/14	21	110.19	1	109.00	109.00	20	1,789	1.12%
2022/04/12	2	110.25	0	0.00	109.00	2	1,849	0.11%
2022/04/11	32	113.08	0	0.00	112.50	32	1,889	1.69%
2022/04/08	103	115.99	3	116.50	115.50	100	1,984	5.04%	大買/
2022/04/07	137.1	117.31	0	0.00	116.50	137.1	2,128	6.44%	大買/鉅額交易
2022/04/06	120	121.92	10	123.00	122.00	110	2,189	5.02%	大買/鉅額交易
2022/03/30	6	121.00	7	121.00	121.00	-1	2,355	-0.04%
2022/03/29	1	120.00	0	0.00	120.50	1	2,557	0.04%
2022/03/28	0	121.00	0	0.00	122.00	0	2,579	0.00%
2022/03/24	0	0.00	1	122.00	122.00	-1	2,634	-0.04%
2022/03/23	30	122.00	0	0.00	122.00	30	2,642	1.14%
2022/03/22	1	119.00	1	121.50	122.00	0	2,650	0.00%
2022/03/21	0	0.00	4	120.00	121.00	-4	2,659	-0.15%
2022/03/18	5	115.10	5	116.00	117.00	0	2,658	0.00%
2022/03/17	5	115.70	34	114.85	116.00	-29	2,643	-1.10%
2022/03/16	3	114.00	1	113.50	113.50	2	2,649	0.08%
2022/03/15	1	117.00	1	115.00	115.00	0	2,640	0.00%
2022/03/14	0	0.00	5	118.50	119.50	-5	2,629	-0.19%
2022/03/11	11	120.45	0	0.00	120.00	11	2,662	0.41%
2022/03/10	0	0.00	1	123.00	123.00	-1	2,663	-0.04%
2022/03/09	2	121.50	2	120.75	120.50	0	2,684	0.00%
2022/03/08	1	120.00	1	123.00	120.50	0	2,697	0.00%
2022/03/07	14	122.32	0	0.00	121.50	14	2,688	0.52%
2022/03/04	0	0.00	0	128.00	129.00	0	2,662	0.00%
2022/03/02	0	0.00	28	128.79	130.00	-28	2,761	-1.01%
2022/02/25	0	0.00	2	128.75	129.00	-2	3,079	-0.06%
2022/02/24	3	127.50	3	127.50	127.50	0	3,097	0.00%
2022/02/23	0	0.00	3	130.00	129.50	-3	3,115	-0.10%
2022/02/22	5	128.70	1	128.00	130.00	4	3,181	0.13%
2022/02/21	1	129.00	0	0.00	129.50	1	3,204	0.03%
2022/02/18	3	128.83	0	0.00	129.00	3	3,228	0.09%
2022/02/17	2	130.00	1	129.50	130.00	1	3,255	0.03%
2022/02/15	1.1	130.64	2	132.00	130.50	-0.9	3,279	-0.03%
2022/02/14	4	128.13	0	0.00	128.00	4	3,310	0.12%
2022/02/11	11	130.59	1	131.00	131.00	10	3,300	0.30%
2022/02/10	2	133.50	3	134.00	133.00	-1	3,326	-0.03%
2022/02/09	21	132.55	6	133.17	134.00	15	3,333	0.45%
2022/02/08	3	129.33	0	0.00	130.50	3	3,327	0.09%
2022/02/07	1.2	125.75	0	0.00	127.50	1.2	3,345	0.04%
2022/01/26	4	125.75	0.1	126.37	125.00	3.9	3,408	0.12%
2022/01/25	1.2	128.25	0	0.00	126.50	1.2	3,431	0.03%
2022/01/18	0	0.00	0.1	136.00	133.00	-0.1	3,766	0.00%
2022/01/17	1	129.00	35	132.27	132.50	-34	3,756	-0.90%
2022/01/14	34	128.49	1	130.50	130.00	33	3,787	0.87%
2022/01/13	1	131.00	0	0.00	130.50	1	3,876	0.03%
2022/01/12	0	0.00	4	133.50	132.50	-4	3,928	-0.10%
2022/01/11	0	0.00	2	132.50	132.50	-2	4,007	-0.05%
2022/01/10	14	132.29	6	132.25	132.00	8	4,062	0.20%
2022/01/07	81	134.37	4	131.50	131.50	77	4,275	1.80%
2022/01/06	13	136.92	11	139.27	136.00	2	4,244	0.05%
2022/01/05	26	137.94	1	138.50	139.50	25	4,282	0.58%
2022/01/04	71	140.37	23	138.63	138.50	48	4,343	1.11%
2022/01/03	61	141.68	40.1	144.04	141.00	20.9	4,405	0.47%
2021/12/30	262	141.07	43	145.21	142.00	219	4,492	4.87%	大買/鉅額交易
2021/12/29	41	138.04	94	139.18	139.50	-53	4,709	-1.13%
2021/12/28	73	136.99	2	136.75	137.00	71	4,773	1.49%
2021/12/27	1	134.50	0	0.00	134.50	1	4,847	0.02%
2021/12/24	202	139.96	36	135.00	135.00	166	4,984	3.33%	大買/鉅額交易
2021/12/23	23	137.11	37	138.73	138.00	-14	5,076	-0.28%
2021/12/22	0	0.00	1	131.50	132.00	-1	5,060	-0.02%
2021/12/21	0	0.00	238	131.03	131.00	-238	5,297	-4.49%	大賣/鉅額交易
2021/12/20	0	0.00	86	129.13	128.50	-86	5,481	-1.57%
2021/12/17	0	0.00	1	127.50	128.00	-1	5,708	-0.02%
2021/12/16	1	126.50	0	0.00	126.50	1	6,201	0.02%
2021/12/15	0.2	126.50	0	0.00	126.00	0.2	6,463	0.00%
2021/12/14	112	126.49	0	0.00	125.50	112	6,976	1.61%	大買/鉅額交易
2021/12/13	0	0.00	1	129.00	128.00	-1	7,412	-0.01%
2021/12/10	3	129.67	78	131.00	129.00	-75	7,508	-1.00%
2021/12/09	14	128.00	0	0.00	128.50	14	7,461	0.19%
2021/12/08	2	128.25	0	0.00	128.00	2	7,456	0.03%
2021/12/07	0	0.00	111	130.02	128.00	-111	7,474	-1.48%	大賣/鉅額交易
2021/12/06	7	127.43	3	129.00	128.50	4	7,464	0.05%
2021/12/03	2	129.00	0	0.00	129.00	2	7,522	0.03%
2021/12/02	10	128.25	6	128.42	128.00	4	7,541	0.05%
2021/12/01	35	128.07	11	128.55	129.50	24	7,644	0.31%
2021/11/30	0	0.00	11	127.45	127.00	-11	7,647	-0.14%
2021/11/29	42	124.99	0	0.00	125.00	42	7,727	0.54%
2021/11/26	109	127.21	0	0.00	126.50	109	7,818	1.39%	大買/鉅額交易
2021/11/25	3	130.00	1	132.50	130.00	2	7,770	0.03%
2021/11/24	27.2	132.01	270	132.56	133.50	-242.8	7,632	-3.18%	大賣/鉅額交易
2021/11/23	2	126.50	0	0.00	127.50	2	7,436	0.03%
2021/11/22	85	128.71	1	129.00	129.00	84	7,428	1.13%
2021/11/19	2	126.00	3	125.50	125.00	-1	7,390	-0.01%
2021/11/18	0	0.00	1	127.50	127.50	-1	7,340	-0.01%
2021/11/12	155	127.50	4	127.00	127.00	151	7,287	2.07%	大買/鉅額交易
2021/11/11	4	127.63	0	0.00	127.50	4	7,279	0.05%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	3	129.17	0	0.00	128.50	3	7,272	0.04%
2021/11/05	10	131.50	0	0.00	131.50	10	7,261	0.14%
2021/11/04	0	0.00	1	132.00	131.00	-1	7,244	-0.01%
2021/11/03	0	0.00	6	131.00	131.50	-6	7,220	-0.08%
2021/11/02	9	129.06	0	0.00	128.00	9	7,170	0.13%
2021/11/01	1	129.00	1	128.50	129.00	0	7,138	0.00%
2021/10/29	2	128.25	11	129.77	128.50	-9	7,142	-0.13%
2021/10/28	22	127.02	2	126.75	129.00	20	7,075	0.28%
2021/10/27	3	127.67	0	0.00	128.00	3	7,004	0.04%
2021/10/26	205	130.48	0	0.00	128.50	205	6,948	2.95%	大買/鉅額交易
2021/10/25	11	131.95	0	0.00	132.00	11	6,894	0.16%
2021/10/22	3	133.00	3	133.83	134.00	0	6,911	0.00%
2021/10/21	32	129.73	1	133.50	132.00	31	6,891	0.45%
2021/10/20	165	133.46	0	0.00	133.50	165	6,784	2.43%	大買/鉅額交易
2021/10/19	1	135.50	1	136.50	135.00	0	6,727	0.00%
2021/10/18	2	134.50	0	0.00	136.50	2	6,660	0.03%
2021/10/15	2	130.75	31	137.40	137.50	-29	6,615	-0.44%
2021/10/14	0	0.00	1	130.50	129.00	-1	6,450	-0.02%
2021/10/13	3	128.33	0	0.00	128.00	3	6,579	0.05%
2021/10/12	1	130.50	12	131.13	130.00	-11	6,596	-0.17%
2021/10/08	11	129.50	0	0.00	131.00	11	6,553	0.17%
2021/10/07	15	134.10	0	0.00	132.00	15	6,464	0.23%
2021/10/06	9	133.89	1	133.00	132.00	8	6,318	0.13%
2021/10/05	2	137.25	4	141.25	143.00	-2	5,979	-0.03%
2021/10/04	3	141.00	3	141.00	139.00	0	5,891	0.00%
2021/10/01	0	138.50	1	142.03	139.00	-1	5,810	-0.02%
2021/09/30	3	145.83	1	149.00	145.00	2	5,684	0.04%
2021/09/29	3	145.00	3.3	146.04	144.50	-0.3	5,556	0.00%
2021/09/28	7	151.42	5	150.10	153.00	2	5,462	0.04%
2021/09/27	44	156.82	6	156.41	156.00	38	5,198	0.73%
2021/09/24	4	167.00	3.2	167.00	166.50	0.8	4,978	0.02%
2021/09/23	8	162.69	30	165.37	167.00	-22	4,785	-0.46%
2021/09/22	5	158.40	4	157.88	157.00	1	4,389	0.02%
2021/09/17	10	154.25	26	158.58	160.00	-16	4,134	-0.39%
2021/09/16	51	147.16	30.1	151.32	151.50	20.9	3,591	0.58%
2021/09/15	35	140.86	40	141.86	142.00	-5	3,144	-0.16%
2021/09/14	2	136.00	3	137.00	138.00	-1	3,062	-0.03%
2021/09/13	2	138.75	2	138.00	137.50	0	3,079	0.00%
2021/09/10	0	0.00	16	139.50	138.50	-16	3,093	-0.52%
2021/09/08	2.1	131.50	1	133.00	131.50	1.1	3,053	0.04%
2021/09/07	1	138.00	2	137.75	138.50	-1	3,003	-0.03%
2021/09/06	0	141.00	1	142.00	138.00	-1	3,013	-0.03%
2021/09/03	1	140.00	2	141.50	140.00	-1	2,975	-0.03%
2021/09/02	2	138.76	3	140.33	140.00	-1	3,111	-0.03%
2021/09/01	9	136.89	17.1	136.66	142.50	-8.1	3,053	-0.26%
2021/08/31	3	132.00	1	132.00	132.00	2	2,914	0.07%
2021/08/30	11	130.50	0	0.00	131.00	11	2,910	0.38%
2021/08/26	0	132.00	1	132.00	129.50	-1	2,909	-0.03%
2021/08/25	0	0.00	2	131.50	131.50	-2	2,901	-0.07%
2021/08/24	2	131.50	0	0.00	130.50	2	2,897	0.07%
2021/08/23	5	129.20	2	129.50	129.50	3	2,885	0.10%
2021/08/20	4	128.00	2	127.00	128.00	2	2,874	0.07%
2021/08/19	1	129.00	0	0.00	128.50	1	2,861	0.03%
2021/08/18	7	128.07	2	130.75	132.00	5	2,840	0.18%
2021/08/17	0	0.00	0	129.00	129.00	0	2,823	0.00%
2021/08/16	0.1	124.50	0	0.00	128.00	0.1	2,801	0.00%
2021/08/13	0.1	131.50	0	0.00	128.50	0.1	2,742	0.00%
2021/08/12	0	0.00	1	132.50	133.00	-1	2,734	-0.04%
2021/08/10	1	134.00	5	132.10	132.50	-4	2,743	-0.15%
2021/08/09	1	135.50	1	134.50	134.00	0	2,760	0.00%
2021/08/06	3	137.67	0	0.00	137.00	3	2,777	0.11%
2021/08/05	3	137.83	0	0.00	138.00	3	2,787	0.11%
2021/08/04	1	138.50	1	137.00	139.50	0	2,820	0.00%
2021/08/03	1	135.00	0	136.50	135.50	1	2,806	0.04%
2021/08/02	1	135.00	3	135.00	136.00	-2	2,796	-0.07%
2021/07/29	2	138.50	2.5	140.00	140.00	-0.5	2,796	-0.02%
2021/07/28	0	0.00	1	135.00	137.00	-1	2,812	-0.04%
2021/07/27	4	140.00	2	140.25	138.00	2	2,821	0.07%
2021/07/23	2	140.75	0	0.00	139.50	2	2,915	0.07%
2021/07/22	0	0.00	2	142.00	141.50	-2	2,976	-0.07%
2021/07/21	3	141.67	0	0.00	139.50	3	2,986	0.10%
2021/07/19	8	152.69	8.2	157.00	148.00	-0.2	3,091	-0.01%
2021/07/16	9	157.39	5	157.60	160.00	4	3,023	0.13%
2021/07/15	1	153.00	0	0.00	153.50	1	2,946	0.03%
2021/07/13	0	0.00	2	149.50	149.50	-2	2,884	-0.07%
2021/07/12	1	149.00	0.2	151.00	150.50	0.8	2,879	0.03%
2021/07/07	0	0.00	4	149.38	150.50	-4	2,995	-0.13%
2021/07/06	0	0.00	2	149.50	147.00	-2	2,999	-0.07%
2021/07/05	0	0.00	9	146.44	148.00	-9	3,027	-0.30%
2021/07/02	1	140.50	2	140.25	140.50	-1	2,965	-0.03%
2021/07/01	1	140.50	0	0.00	140.00	1	2,987	0.03%
2021/06/30	4	144.75	6	143.33	142.50	-2	3,029	-0.07%
2021/06/29	7	144.21	16	143.91	144.50	-9	3,045	-0.30%
2021/06/28	0	0.00	6	139.25	138.50	-6	2,953	-0.20%
2021/06/25	2	137.75	12	136.13	136.00	-10	2,947	-0.34%
2021/06/23	1	139.00	4	136.75	139.00	-3	2,997	-0.10%
2021/06/22	4	136.38	4	136.75	132.50	0	2,998	0.00%
2021/06/21	4	134.00	3	137.17	137.50	1	3,023	0.03%
2021/06/18	1	136.50	1	138.00	136.50	0	2,997	0.00%
2021/06/17	0	0.00	2	137.00	138.00	-2	2,990	-0.07%
2021/06/16	6	138.50	0.2	140.25	137.00	5.8	2,998	0.19%
2021/06/15	5.2	140.55	3	141.00	140.00	2.2	2,976	0.07%
2021/06/11	1	138.00	1	142.00	138.00	0	2,924	0.00%
2021/06/10	40	140.78	16	138.66	138.50	24	2,853	0.84%
2021/06/09	2	130.75	3	130.00	132.00	-1	2,689	-0.04%
2021/06/08	1	124.00	0	0.00	124.00	1	2,657	0.04%
2021/06/01	2	126.50	2	127.00	126.00	0	2,773	0.00%
2021/05/31	0	0.00	1	125.50	126.50	-1	2,794	-0.04%
2021/05/28	1	123.50	1	125.00	124.00	0	2,807	0.00%
2021/05/27	1	123.00	0	0.00	122.00	1	2,853	0.04%
2021/05/25	0	0.00	1	125.00	124.50	-1	2,950	-0.03%
2021/05/21	4	122.38	4.1	121.88	121.50	-0.1	3,039	0.00%
2021/05/20	3.1	119.19	1	122.00	122.00	2.1	3,049	0.07%
2021/05/19	0	0.00	3	119.00	121.00	-3	3,081	-0.10%
2021/05/17	0	0.00	0	111.36	113.50	0	3,163	0.00%
2021/05/14	3	118.50	0	0.00	116.00	3	3,138	0.10%
2021/05/13	2	116.00	3	117.17	116.50	-1	3,107	-0.03%
2021/05/12	4	119.25	2	120.75	116.00	2	3,116	0.06%
2021/05/11	4	126.88	6	131.50	127.00	-2	3,066	-0.07%
2021/05/10	1	134.50	0	0.00	134.50	1	3,026	0.03%
2021/05/07	5	137.10	0	0.00	137.50	5	3,041	0.16%
2021/05/06	0	0.00	10	135.90	137.50	-10	3,039	-0.33%
2021/05/05	12	134.33	1	133.50	133.50	11	3,005	0.37%
2021/05/04	9	134.83	9	137.11	138.00	0	2,943	0.00%
2021/05/03	6	142.25	0	0.00	138.00	6	2,912	0.21%
2021/04/29	6	151.17	2.2	149.18	147.50	3.8	2,875	0.13%
2021/04/28	0	0.00	6	153.33	154.50	-6	2,841	-0.21%
2021/04/26	2.1	150.69	0	0.00	150.50	2.1	2,837	0.07%
2021/04/23	3.1	150.97	19	150.21	150.50	-15.9	2,814	-0.56%
2021/04/22	2	147.50	12	147.50	145.00	-10	2,748	-0.36%
2021/04/21	0	0.00	2	143.25	144.00	-2	2,669	-0.07%
2021/04/20	2	140.25	1	141.50	142.50	1	2,655	0.04%
2021/04/16	2	139.75	1	140.00	139.00	1	2,643	0.04%
2021/04/15	3	136.00	5	140.60	141.50	-2	2,620	-0.08%
2021/04/14	5	137.00	4	138.50	142.50	1	2,552	0.04%
2021/04/12	1	142.02	0	0.00	143.00	1	2,532	0.04%
2021/04/09	0	0.00	3	143.67	142.50	-3	2,490	-0.12%
2021/04/08	1	138.50	3	140.67	141.50	-2	2,432	-0.08%
2021/04/07	0	0.00	13	138.42	139.50	-13	2,402	-0.54%
2021/04/06	2	136.75	2	137.75	137.00	0	2,396	0.00%
2021/04/01	4	135.00	0	0.00	135.00	4	2,360	0.17%
2021/03/31	4	137.63	0	0.00	136.50	4	2,311	0.17%
2021/03/29	1	139.00	3	140.17	139.00	-2	2,515	-0.08%
2021/03/26	0	0.00	7	137.36	139.50	-7	2,520	-0.28%
2021/03/25	2	136.00	1	137.00	135.00	1	2,560	0.04%
2021/03/24	1	135.00	2	137.50	135.00	-1	2,566	-0.04%
2021/03/22	4	135.25	2	135.50	136.00	2	2,570	0.08%
2021/03/19	4	135.50	4	136.50	137.00	0	2,577	0.00%
2021/03/18	2	135.00	0	0.00	135.00	2	2,570	0.08%
2021/03/17	2	134.25	1	134.50	134.00	1	2,578	0.04%
2021/03/16	0	0.00	5	134.10	134.50	-5	2,589	-0.19%
2021/03/15	5	132.50	0	0.00	133.50	5	2,595	0.19%
2021/03/12	0	0.00	1	133.00	133.50	-1	2,597	-0.04%
2021/03/11	2	134.00	0	0.00	134.50	2	2,613	0.08%
2021/03/10	5	133.00	1	133.50	133.50	4	2,631	0.15%
2021/03/09	4	131.75	0	0.00	133.00	4	2,644	0.15%
2021/03/05	12	138.79	2	138.75	139.50	10	2,593	0.39%
2021/03/04	9	141.50	9	141.33	140.00	0	2,606	0.00%
2021/03/03	14	142.68	2	143.50	144.50	12	2,606	0.46%
2021/03/02	1	144.50	9	145.94	144.00	-8	2,598	-0.31%
2021/02/26	5	145.00	15	143.50	144.00	-10	2,582	-0.39%
2021/02/25	4	143.25	4	144.63	144.50	0	2,556	0.00%
2021/02/24	2	146.00	5	144.30	141.50	-3	2,538	-0.12%
2021/02/23	2	142.75	0	0.00	142.00	2	2,513	0.08%
2021/02/22	1	141.50	2	141.50	141.50	-1	2,504	-0.04%
2021/02/19	0	0.00	1	140.00	141.50	-1	2,642	-0.04%
2021/02/18	0	0.00	2	139.00	139.00	-2	2,664	-0.08%
2021/02/17	6	136.00	0	0.00	134.50	6	2,651	0.23%
2021/02/05	1	133.50	0	0.00	133.50	1	2,625	0.04%
2021/02/03	17	132.06	0	0.00	132.00	17	2,708	0.63%
2021/02/02	0	0.00	1	134.50	133.50	-1	2,696	-0.04%
2021/02/01	3	132.83	0	0.00	132.00	3	2,758	0.11%
2021/01/29	0	0.00	5	138.40	134.00	-5	2,803	-0.18%
2021/01/28	1	138.50	0	0.00	138.00	1	2,814	0.04%
2021/01/27	2	138.25	0	0.00	139.00	2	2,854	0.07%
2021/01/26	0	0.00	5	140.60	140.00	-5	2,859	-0.17%
2021/01/25	4	138.25	2	140.00	139.50	2	2,851	0.07%
2021/01/22	5	138.70	1	140.50	140.00	4	2,847	0.14%
2021/01/21	3	139.17	1	140.50	139.00	2	2,828	0.07%
2021/01/20	0	0.00	2	139.75	138.00	-2	2,821	-0.07%
2021/01/19	1	139.00	5	141.90	138.50	-4	2,802	-0.14%
2021/01/18	3	144.67	6	144.17	143.50	-3	2,833	-0.11%
2021/01/15	10	145.60	8	145.25	147.00	2	2,864	0.07%
2021/01/14	8	144.25	2	143.50	143.00	6	2,805	0.21%
2021/01/13	0	0.00	1	142.50	141.50	-1	2,826	-0.04%
2021/01/12	3	142.00	3	141.50	142.00	0	2,862	0.00%
2021/01/11	2	141.00	2	143.00	144.00	0	2,969	0.00%
2021/01/08	2	141.00	4	140.63	142.00	-2	2,963	-0.07%
2021/01/07	4	144.63	1	143.50	142.50	3	2,958	0.10%
2021/01/06	1	145.00	12	143.21	145.50	-11	2,945	-0.37%
2021/01/05	1	145.00	5	144.10	145.50	-4	2,884	-0.14%
2020/12/29	5	139.40	0	0.00	138.00	5	2,857	0.18%
2020/12/28	4	140.50	0	0.00	141.50	4	2,835	0.14%
2020/12/25	4	141.38	5	141.20	141.00	-1	2,845	-0.04%
2020/12/24	11	143.45	5	143.70	141.50	6	2,890	0.21%
2020/12/23	18	144.22	17	145.15	143.50	1	2,876	0.03%
2020/12/22	0	0.00	2	138.00	136.50	-2	2,730	-0.07%
2020/12/21	2	138.00	8	140.25	136.00	-6	2,736	-0.22%
2020/12/18	1	138.50	3	138.00	137.00	-2	2,669	-0.07%
2020/12/17	0	0.00	4	135.75	135.50	-4	2,671	-0.15%
2020/12/15	4	130.00	1	130.00	129.00	3	2,674	0.11%
2020/12/14	2	129.50	0	0.00	130.50	2	2,676	0.07%
2020/12/11	3	132.17	0	0.00	131.50	3	2,694	0.11%
2020/12/10	0	0.00	6	134.92	134.50	-6	2,709	-0.22%
2020/12/09	2	136.75	0	0.00	137.50	2	2,733	0.07%
2020/12/08	0	0.00	8	134.50	135.00	-8	2,760	-0.29%
2020/12/07	3	131.50	18	131.94	132.00	-15	2,881	-0.52%
2020/12/04	11	134.14	5	136.50	133.50	6	3,041	0.20%
2020/12/03	4	133.50	9	135.61	136.50	-5	3,169	-0.16%
2020/12/02	1	135.00	0	0.00	135.00	1	3,182	0.03%
2020/12/01	3	135.33	4.2	135.53	136.00	-1.2	3,196	-0.04%
2020/11/30	8	137.69	7	138.07	137.00	1	3,194	0.03%
2020/11/27	14	140.25	0	0.00	138.50	14	3,170	0.44%
2020/11/26	6	140.67	3	141.00	142.00	3	3,156	0.10%
2020/11/25	7	139.71	0	0.00	139.00	7	3,172	0.22%
2020/11/24	0	0.00	8	139.44	139.50	-8	3,161	-0.25%
2020/11/23	1	139.00	11	139.05	139.50	-10	3,169	-0.32%
2020/11/20	9	139.61	0.2	139.50	139.50	8.8	3,162	0.28%
2020/11/19	3	141.50	4	141.50	141.50	-1	3,143	-0.03%
2020/11/18	7	142.79	5	142.70	142.00	2	3,156	0.06%
2020/11/17	1	138.00	8	138.63	138.50	-7	3,076	-0.23%
2020/11/16	6	135.92	6	136.08	137.50	0	3,072	0.00%
2020/11/11	2	134.50	2	135.25	134.00	0	3,082	0.00%
2020/11/09	2	130.00	3	131.83	131.00	-1	3,067	-0.03%
2020/11/06	0	0.00	3	133.33	131.00	-3	3,081	-0.10%
2020/11/05	0	0.00	1	132.00	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	2	130.25	131.00	-2	3,101	-0.06%
2020/10/28	4	125.50	0	0.00	124.50	4	3,389	0.12%
2020/10/27	3	125.00	2	128.50	127.50	1	3,471	0.03%
2020/10/26	2	131.00	5	130.00	127.50	-3	3,549	-0.08%
2020/10/23	7	131.50	9	132.67	134.00	-2	3,653	-0.05%
2020/10/22	0	0.00	4	131.50	130.00	-4	3,695	-0.11%
2020/10/21	2.2	130.28	3	131.50	130.50	-0.8	3,716	-0.02%
2020/10/20	2	127.00	3	129.00	130.50	-1	3,724	-0.03%
2020/10/19	2	128.75	4	128.75	127.50	-2	3,727	-0.05%
2020/10/16	0	0.00	1	123.00	122.00	-1	3,661	-0.03%
2020/10/15	1	120.50	0	0.00	122.00	1	3,750	0.03%
2020/10/12	2	123.25	0	0.00	122.50	2	3,851	0.05%
2020/10/07	3	126.83	0	0.00	126.00	3	3,946	0.08%
2020/10/06	1	127.00	4	128.38	129.00	-3	3,953	-0.08%
2020/09/29	1	122.50	2	123.75	122.00	-1	4,146	-0.02%
2020/09/28	1	116.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	5	119.00	8	122.06	116.50	-3	4,311	-0.07%
2020/09/24	8	125.25	0	0.00	122.50	8	4,343	0.18%
2020/09/23	0	0.00	4	130.50	129.00	-4	4,337	-0.09%
2020/09/22	2	128.50	0	0.00	129.50	2	4,357	0.05%
2020/09/21	4	131.75	2	133.25	128.50	2	4,339	0.05%
2020/09/18	2	132.00	10	133.00	133.50	-8	4,379	-0.18%
2020/09/16	4	132.38	2	133.50	132.00	2	4,427	0.05%
2020/09/14	6	133.17	0	0.00	131.50	6	4,498	0.13%
2020/09/11	0.2	130.50	5	132.10	131.50	-4.8	4,504	-0.11%
2020/09/10	8	132.94	8	132.38	132.50	0	4,523	0.00%
2020/09/09	4	126.50	3	128.67	130.00	1	4,553	0.02%
2020/09/08	1	128.50	6	124.42	128.50	-5	4,413	-0.11%
2020/09/07	4	116.50	0	0.00	117.00	4	4,300	0.09%
2020/09/04	0	0.00	10	116.70	120.00	-10	4,318	-0.23%
2020/09/03	3	120.17	0	0.00	119.00	3	4,364	0.07%
2020/09/02	3	120.67	0	0.00	119.50	3	4,390	0.07%
2020/09/01	3	118.83	1	120.00	120.00	2	4,437	0.05%
2020/08/31	5	118.80	6	120.67	119.50	-1	4,476	-0.02%
2020/08/28	3	117.50	2	116.50	117.50	1	4,561	0.02%
2020/08/27	2	117.75	0	0.00	118.00	2	4,678	0.04%
2020/08/25	1	119.50	3	120.00	119.00	-2	4,736	-0.04%
2020/08/24	3	120.50	5	119.50	119.50	-2	4,755	-0.04%
2020/08/21	0	0.00	3	119.50	121.50	-3	4,788	-0.06%
2020/08/20	3	119.33	0	0.00	114.00	3	4,761	0.06%
2020/08/19	3	123.33	5	122.20	121.50	-2	4,754	-0.04%
2020/08/18	1	124.00	1	125.50	122.50	0	4,762	0.00%
2020/08/14	7	125.86	2	126.75	127.00	5	4,840	0.10%
2020/08/13	8	126.31	1	126.50	125.50	7	4,858	0.14%
2020/08/12	2	125.25	4	125.25	124.00	-2	4,900	-0.04%
2020/08/11	8	129.50	0	0.00	126.50	8	5,087	0.16%
2020/08/10	2	131.25	7	131.14	131.00	-5	5,073	-0.10%
2020/08/07	1	129.50	8	131.19	131.00	-7	5,099	-0.14%
2020/08/06	3	131.00	7	130.29	130.50	-4	5,121	-0.08%
2020/08/05	2	132.50	6	132.08	134.00	-4	5,089	-0.08%
2020/08/04	5	129.60	0	0.00	130.00	5	5,176	0.10%
2020/08/03	11	132.77	0	0.00	130.50	11	5,392	0.20%
2020/07/31	5	132.00	17	133.32	134.00	-12	5,403	-0.22%
2020/07/30	5	131.90	0	0.00	132.00	5	5,417	0.09%
2020/07/29	13	134.12	2	133.00	133.50	11	5,432	0.20%
2020/07/28	6	143.75	0	0.00	137.50	6	5,308	0.11%
2020/07/27	5	146.30	1	149.00	146.50	4	5,270	0.08%
2020/07/24	16	149.28	24	148.33	147.00	-8	5,312	-0.15%
2020/07/23	15	149.73	25	147.62	150.50	-10	5,362	-0.19%
2020/07/22	15	147.10	0	0.00	147.00	15	5,370	0.28%
2020/07/21	1	148.50	3	150.17	148.50	-2	5,346	-0.04%
2020/07/20	10	146.00	4	147.25	147.50	6	5,323	0.11%
2020/07/17	1	146.50	10	145.65	147.50	-9	5,345	-0.17%
2020/07/16	12	148.04	3	145.50	146.00	9	5,391	0.17%
2020/07/15	9	146.94	6	147.92	147.00	3	5,383	0.06%
2020/07/14	2	145.00	15	144.00	144.50	-13	5,430	-0.24%
2020/07/13	0	0.00	8	143.88	144.00	-8	5,487	-0.15%
2020/07/10	8	143.25	1	143.50	142.00	7	5,528	0.13%
2020/07/09	29	148.45	15	149.97	148.00	14	5,553	0.25%
2020/07/08	11	151.73	4	153.25	151.00	7	5,521	0.13%
2020/07/07	5	151.60	9	153.50	151.00	-4	5,512	-0.07%
2020/07/06	5.2	151.08	11	150.68	150.50	-5.8	5,466	-0.11%
2020/07/03	14	150.00	2	150.50	150.50	12	5,418	0.22%
2020/07/02	0	0.00	2	150.00	150.00	-2	5,556	-0.04%
2020/07/01	0	0.00	2	149.50	148.00	-2	5,622	-0.04%
2020/06/30	2	146.75	0	0.00	147.50	2	5,631	0.04%
2020/06/29	5	147.30	4	149.38	146.50	1	5,663	0.02%
2020/06/24	2	145.25	0	0.00	145.00	2	5,647	0.04%
2020/06/23	4	148.13	0	0.00	148.00	4	5,714	0.07%
2020/06/22	1	152.50	4	150.75	150.00	-3	5,751	-0.05%
2020/06/19	2	147.50	0	0.00	147.00	2	5,805	0.03%
2020/06/18	2	148.50	8	148.44	149.00	-6	5,891	-0.10%
2020/06/17	7	148.79	1	148.00	148.00	6	5,926	0.10%
2020/06/16	5	149.60	9	149.94	151.00	-4	6,069	-0.07%
2020/06/15	3	144.17	2	146.00	144.00	1	6,169	0.02%
2020/06/12	0	0.00	1	138.50	144.00	-1	6,328	-0.02%
2020/06/11	4	143.25	7	145.64	142.50	-3	6,411	-0.05%
2020/06/10	1	143.00	12	143.71	144.50	-11	6,477	-0.17%
2020/06/09	8	143.94	0	0.00	142.50	8	6,492	0.12%
2020/06/08	2	146.00	5	145.60	145.00	-3	6,568	-0.05%
2020/06/05	1	145.50	2	145.75	144.50	-1	6,579	-0.02%
2020/06/04	2	142.50	4	144.13	146.50	-2	6,633	-0.03%
2020/06/03	0	0.00	8.1	140.63	141.50	-8.1	6,616	-0.12%
2020/06/02	4	136.38	19	140.03	135.50	-15	6,577	-0.23%
2020/06/01	5	138.40	5	138.50	138.00	0	6,613	0.00%
2020/05/29	1	135.00	7	136.21	135.00	-6	6,664	-0.09%
2020/05/28	0	0.00	3	134.67	135.00	-3	6,759	-0.04%
2020/05/27	12	133.00	4	133.00	132.50	8	6,852	0.12%
2020/05/26	6	132.58	3	132.00	131.50	3	6,932	0.04%
2020/05/25	4	130.13	3	132.00	132.50	1	7,065	0.01%
2020/05/22	3	134.00	0	0.00	131.00	3	7,216	0.04%
2020/05/21	1	134.50	8	134.19	134.50	-7	7,337	-0.10%
2020/05/20	8	128.75	12	130.33	128.50	-4	7,271	-0.06%
2020/05/19	4	127.63	11	130.95	130.50	-7	7,310	-0.10%
2020/05/18	38	133.14	4	134.25	128.00	34	7,284	0.47%
2020/05/15	1	143.00	11	140.55	142.00	-10	7,069	-0.14%
2020/05/14	12	144.46	1	145.50	141.00	11	7,050	0.16%
2020/05/13	10	147.50	24	146.23	147.50	-14	7,049	-0.20%
2020/05/12	20	147.53	34	147.57	146.50	-14	7,087	-0.20%
2020/05/11	15	153.27	1	152.00	152.00	14	7,188	0.19%
2020/05/08	21	144.29	23	149.30	152.50	-2	7,099	-0.03%
2020/05/07	10	140.40	7	140.79	141.00	3	6,831	0.04%
2020/05/06	6	139.33	9	140.72	137.50	-3	6,803	-0.04%
2020/05/05	6	140.92	16	142.88	141.50	-10	6,801	-0.15%
2020/05/04	7	140.64	4	140.75	140.00	3	6,725	0.04%
2020/04/30	25	145.42	3	145.67	145.00	22	6,772	0.32%
2020/04/29	3	145.17	16	145.38	144.50	-13	6,847	-0.19%
2020/04/28	9	143.22	33	141.42	145.00	-24	6,942	-0.35%
2020/04/27	3	138.17	12	138.54	140.00	-9	6,929	-0.13%
2020/04/24	3	138.33	0	0.00	138.00	3	6,986	0.04%
2020/04/23	15	136.50	18	138.19	140.00	-3	7,137	-0.04%
2020/04/22	7	134.93	4	135.25	136.00	3	7,121	0.04%
2020/04/21	16	140.28	1	139.00	136.50	15	7,117	0.21%
2020/04/20	8	141.81	0	0.00	143.00	8	7,216	0.11%
2020/04/17	22	148.34	5	149.80	143.00	17	7,316	0.23%
2020/04/16	26	147.75	9	149.39	147.50	17	7,280	0.23%
2020/04/15	10	146.40	7	145.79	146.50	3	7,330	0.04%
2020/04/14	3	145.17	5	146.10	144.00	-2	7,357	-0.03%
2020/04/13	0	0.00	8	142.19	141.00	-8	7,328	-0.11%
2020/04/10	9	138.17	4	140.00	141.00	5	7,307	0.07%
2020/04/09	2	140.25	5	142.30	138.50	-3	7,446	-0.04%
2020/04/08	14	142.46	8	142.19	142.00	6	7,566	0.08%
2020/04/07	38.7	145.95	21.8	143.65	143.00	16.9	7,541	0.22%
2020/04/06	7	136.64	13	141.19	146.00	-6	7,369	-0.08%
2020/04/01	3	132.00	7	133.21	134.00	-4	7,321	-0.05%
2020/03/31	5	131.70	6	132.42	133.50	-1	7,384	-0.01%
2020/03/30	8	130.25	2	128.00	132.50	6	7,407	0.08%
2020/03/27	3	131.00	11	132.86	130.00	-8	7,381	-0.11%
2020/03/26	15	125.67	16	127.34	130.00	-1	7,335	-0.01%
2020/03/25	4	126.00	26	126.87	127.00	-22	7,342	-0.30%
2020/03/24	3	120.50	11	120.45	118.00	-8	7,276	-0.11%
2020/03/23	15	118.43	2	117.50	115.50	13	7,236	0.18%
2020/03/20	6	124.00	15	126.90	124.00	-9	7,351	-0.12%
2020/03/19	8	118.38	7	114.71	119.50	1	7,196	0.01%
2020/03/18	7	117.79	7	117.93	118.00	0	7,068	0.00%
2020/03/17	8	113.50	10	114.95	110.00	-2	6,963	-0.03%
2020/03/16	4	122.88	1	128.00	118.00	3	6,854	0.04%
2020/03/13	2	120.00	2	124.00	130.00	0	6,737	0.00%
2020/03/12	16	136.56	2	133.50	133.00	14	6,681	0.21%
2020/03/11	8	149.75	11	151.05	147.50	-3	6,607	-0.05%
2020/03/10	5	148.40	1	152.00	152.00	4	6,578	0.06%
2020/03/09	9	149.72	1	145.50	145.50	8	6,511	0.12%
2020/03/06	7	153.64	5	154.30	153.50	2	6,463	0.03%
2020/03/05	5	153.50	75.2	152.89	152.00	-70.2	6,433	-1.09%
2020/03/04	4	149.38	10	150.50	151.00	-6	6,372	-0.09%
2020/03/03	62	153.02	15	150.43	148.50	47	6,305	0.75%
2020/03/02	8	144.63	3	150.17	151.00	5	6,222	0.08%
2020/02/27	5	149.00	4	148.25	143.50	1	6,176	0.02%
2020/02/26	6	149.25	11	151.23	152.00	-5	6,077	-0.08%
2020/02/25	2	146.50	10	146.50	148.00	-8	5,985	-0.13%
2020/02/24	12	140.67	26	140.13	145.00	-14	5,861	-0.24%
2020/02/21	11	137.45	5	137.60	138.00	6	5,750	0.10%
2020/02/20	3	137.17	6	137.83	136.00	-3	5,750	-0.05%
2020/02/19	14	135.54	1	134.50	135.50	13	5,696	0.23%
2020/02/18	6	137.33	3	140.17	138.00	3	5,635	0.05%
2020/02/17	2	139.75	0	0.00	140.50	2	5,637	0.04%
2020/02/14	1	141.50	2	142.75	141.50	-1	5,680	-0.02%
2020/02/13	3	141.33	0	0.00	139.00	3	5,657	0.05%
2020/02/12	3	140.50	28	140.82	140.00	-25	5,608	-0.45%
2020/02/11	0	0.00	8	129.94	132.00	-8	5,529	-0.14%
2020/02/10	6	125.50	1.4	126.72	125.50	4.6	5,682	0.08%
2020/02/07	3	129.33	1.4	128.50	127.50	1.6	5,784	0.03%
2020/02/06	4	130.00	7	130.64	132.00	-3	5,757	-0.05%
2020/02/04	9	129.17	10	130.00	129.00	-1	5,692	-0.02%
2020/02/03	15	127.23	35	128.49	129.00	-20	5,809	-0.34%
2020/01/31	52	130.89	57	133.17	133.00	-5	5,811	-0.09%
2020/01/30	9	133.28	0	0.00	132.50	9	5,736	0.16%
2020/01/20	14	143.57	2	145.50	147.00	12	5,686	0.21%
2020/01/17	14	143.50	11	143.32	144.50	3	5,639	0.05%
2020/01/16	0	0.00	15	138.00	139.00	-15	5,510	-0.27%
2020/01/15	1	137.50	3	138.33	137.50	-2	5,548	-0.04%
2020/01/14	6	137.92	20	138.88	139.50	-14	5,590	-0.25%
2020/01/13	3	135.17	15	134.77	137.00	-12	5,481	-0.22%
2020/01/10	5	132.40	3	133.50	131.00	2	5,471	0.04%
2020/01/09	4	131.50	61	129.48	132.00	-57	5,551	-1.03%
2020/01/08	17	127.56	6	128.42	126.00	11	5,603	0.20%
2020/01/07	2	132.25	8	131.88	131.50	-6	5,557	-0.11%
2020/01/06	3	129.83	1	130.50	130.00	2	5,583	0.04%
2020/01/03	11	132.05	5	132.90	130.00	6	5,614	0.11%
2020/01/02	17	135.24	30	131.10	136.50	-13	5,442	-0.24%
2019/12/31	4	128.00	0	0.00	127.50	4	5,306	0.08%
2019/12/30	21	129.43	0	0.00	129.50	21	5,284	0.40%
2019/12/27	6	130.50	2	131.25	129.00	4	5,364	0.07%
2019/12/26	4	130.50	2	131.50	130.50	2	5,338	0.04%
2019/12/25	42	129.92	20	129.65	130.00	22	5,341	0.41%
2019/12/24	1	125.00	0	0.00	126.00	1	5,328	0.02%
2019/12/23	6	126.75	2	126.50	125.00	4	5,329	0.08%
2019/12/20	3	129.17	3	128.00	129.50	0	5,323	0.00%
2019/12/19	11	127.41	1	129.50	127.00	10	5,283	0.19%
2019/12/18	27	131.04	0	0.00	129.00	27	5,222	0.52%
2019/12/17	13	128.31	9	130.61	133.00	4	5,203	0.08%
2019/12/16	3	129.83	1	129.50	129.00	2	5,080	0.04%
2019/12/13	14	131.43	5	131.10	130.00	9	5,063	0.18%
2019/12/12	16	134.19	6	134.17	133.50	10	4,965	0.20%
2019/12/11	1	138.50	11	139.95	138.00	-10	4,935	-0.20%
2019/12/10	0	0.00	1	139.50	140.50	-1	5,128	-0.02%
2019/12/09	3	140.17	0	0.00	141.50	3	5,249	0.06%
2019/12/06	1	141.00	22	140.59	140.00	-21	5,292	-0.40%
2019/12/05	4	143.25	10	143.40	144.00	-6	5,314	-0.11%
2019/12/04	0	0.00	11	142.50	143.00	-11	5,348	-0.21%
2019/12/03	0	0.00	2	140.00	141.50	-2	5,452	-0.04%
2019/12/02	12	136.88	5	136.90	139.00	7	5,440	0.13%
2019/11/29	16	139.41	6	142.00	139.50	10	5,422	0.18%
2019/11/28	4	141.50	0	0.00	141.00	4	5,434	0.07%
2019/11/27	4	143.13	6	143.42	144.00	-2	5,473	-0.04%
2019/11/26	4	140.88	12	141.75	143.00	-8	5,459	-0.15%
2019/11/25	1	136.00	3	139.50	135.50	-2	5,382	-0.04%
2019/11/22	20	138.25	15	137.07	137.00	5	5,404	0.09%
2019/11/21	12	131.08	10	134.40	135.50	2	5,348	0.04%
2019/11/20	6	134.75	11	133.59	133.50	-5	5,330	-0.09%
2019/11/19	3	137.67	1	138.50	137.50	2	5,354	0.04%
2019/11/15	0	0.00	3	140.00	140.50	-3	5,416	-0.06%
2019/11/14	13	139.35	2	140.50	138.00	11	5,449	0.20%
2019/11/13	3	144.50	9	143.61	144.00	-6	5,480	-0.11%
2019/11/12	0	0.00	5	140.10	140.50	-5	5,470	-0.09%
2019/11/11	3	138.50	2	137.00	137.50	1	5,554	0.02%
2019/11/08	10	141.40	13	141.42	140.00	-3	5,572	-0.05%
2019/11/07	29	139.88	14	136.43	139.00	15	5,556	0.27%
2019/11/06	19	147.97	2	147.25	147.00	17	5,537	0.31%
2019/11/04	3	154.50	1	156.50	154.50	2	5,735	0.03%
2019/11/01	15	152.83	13	155.73	154.00	2	5,818	0.03%
2019/10/31	30	160.32	8	159.69	155.00	22	5,955	0.37%
2019/10/30	4	156.25	2	160.25	158.00	2	5,947	0.03%
2019/10/29	4	157.63	8	158.69	160.50	-4	6,036	-0.07%
2019/10/28	1	156.00	1	157.50	157.50	0	6,014	0.00%
2019/10/25	1	156.00	8	158.50	156.00	-7	6,001	-0.12%
2019/10/24	4	154.00	0	0.00	155.50	4	5,968	0.07%
2019/10/23	14	158.36	6	159.42	157.00	8	5,990	0.13%
2019/10/22	3	159.00	12	159.08	159.00	-9	5,972	-0.15%
2019/10/21	8	156.94	4	158.25	155.50	4	6,058	0.07%
2019/10/18	16	155.63	19	156.55	157.00	-3	6,151	-0.05%
2019/10/17	7	151.79	11	153.32	154.50	-4	6,129	-0.07%
2019/10/16	14	150.57	25	146.34	147.50	-11	6,024	-0.18%
2019/10/15	5	157.80	4	158.13	156.50	1	5,862	0.02%
2019/10/14	26.2	158.81	16	157.34	158.00	10.2	5,964	0.17%
2019/10/09	3	149.67	4	149.25	150.00	-1	5,878	-0.02%
2019/10/08	11	151.18	0	0.00	150.00	11	5,816	0.19%
2019/10/07	0	0.00	2	153.75	154.50	-2	5,838	-0.03%
2019/10/04	3	152.50	7	153.21	151.50	-4	5,834	-0.07%
2019/10/03	11	152.32	5	151.80	153.00	6	5,844	0.10%
2019/10/02	0	0.00	3	155.83	158.50	-3	5,739	-0.05%
2019/10/01	11	156.32	6	157.42	153.50	5	5,720	0.09%
2019/09/27	2	153.75	1	152.00	151.00	1	5,657	0.02%
2019/09/26	2	155.25	2	157.50	155.00	0	5,743	0.00%
2019/09/25	9	157.39	0	0.00	157.00	9	5,774	0.16%
2019/09/24	10	160.60	0	0.00	158.50	10	5,892	0.17%
2019/09/23	0	0.00	1	162.00	162.00	-1	6,030	-0.02%
2019/09/20	0	0.00	1	164.00	162.50	-1	6,224	-0.02%
2019/09/19	3	158.67	5	159.70	162.50	-2	6,234	-0.03%
2019/09/18	0	0.00	1	164.00	163.50	-1	6,207	-0.02%
2019/09/17	1	160.00	3	162.67	163.00	-2	6,191	-0.03%
2019/09/16	5	162.20	1	162.50	162.00	4	6,208	0.06%
2019/09/12	13	163.04	11.2	165.17	167.00	1.8	6,221	0.03%
2019/09/11	7	155.93	6	154.00	155.50	1	6,115	0.02%
2019/09/09	4	149.38	1	149.50	148.50	3	6,024	0.05%
2019/09/06	4	149.75	5	151.70	152.00	-1	6,016	-0.02%
2019/09/05	6	149.17	7	148.43	149.50	-1	6,035	-0.02%
2019/09/04	0	0.00	2	145.25	146.50	-2	6,003	-0.03%
2019/09/03	0.2	141.50	0	0.00	141.50	0.2	6,258	0.00%
2019/09/02	2	141.75	12	142.00	142.50	-10	6,345	-0.16%
2019/08/30	6	138.83	2	137.50	137.00	4	6,354	0.06%
2019/08/29	1	140.50	2	138.00	139.50	-1	6,446	-0.02%
2019/08/28	0	0.00	1	137.50	136.50	-1	6,477	-0.02%
2019/08/27	3	141.00	1	141.50	139.00	2	6,511	0.03%
2019/08/26	2	139.00	14	137.50	141.00	-12	6,534	-0.18%
2019/08/23	3	139.67	1	140.00	140.00	2	6,560	0.03%
2019/08/22	11	144.50	1	142.00	143.50	10	6,542	0.15%
2019/08/21	0	0.00	10	143.90	146.00	-10	6,519	-0.15%
2019/08/20	13	144.15	6	142.00	143.00	7	6,657	0.11%
2019/08/19	2	141.50	4	142.75	141.50	-2	6,668	-0.03%
2019/08/16	12	140.67	1	142.00	139.50	11	6,761	0.16%
2019/08/15	7	139.86	2	141.00	142.00	5	6,802	0.07%
2019/08/14	3	141.50	2	144.25	140.00	1	6,830	0.01%
2019/08/13	2	137.75	2	138.75	137.00	0	6,905	0.00%
2019/08/12	0	0.00	10	140.40	137.00	-10	7,028	-0.14%
2019/08/08	10	138.00	7	138.29	140.00	3	6,999	0.04%
2019/08/07	7	134.21	6	135.33	132.00	1	6,911	0.01%
2019/08/06	4	124.38	4	127.00	129.00	0	6,759	0.00%
2019/08/05	2	130.50	2	130.00	128.00	0	6,721	0.00%
2019/08/02	12	128.25	7	130.00	128.00	5	6,697	0.07%
2019/08/01	20	137.00	20	135.70	137.50	0	6,555	0.00%
2019/07/31	4	134.50	11	133.18	137.50	-7	6,395	-0.11%
2019/07/29	0	0.00	2	129.00	129.00	-2	6,282	-0.03%
2019/07/26	0	0.00	2	128.50	128.50	-2	6,401	-0.03%
2019/07/25	2	128.75	2	128.00	127.00	0	6,397	0.00%
2019/07/24	8	125.25	2	127.00	125.50	6	6,350	0.09%
2019/07/23	21	129.98	12	127.96	126.00	9	6,387	0.14%
2019/07/22	4	123.25	10	125.25	129.50	-6	6,256	-0.10%
2019/07/19	6	118.50	6	117.00	118.00	0	6,133	0.00%
2019/07/18	8	112.38	7	113.29	112.50	1	6,100	0.02%
2019/07/17	1	115.00	1	116.50	115.00	0	6,113	0.00%
2019/07/16	4	118.00	3	119.50	115.00	1	6,170	0.02%
2019/07/15	1	114.50	2	116.75	117.00	-1	6,164	-0.02%
2019/07/12	0	0.00	6	115.00	115.00	-6	6,239	-0.10%
2019/07/11	1	116.50	1	114.00	114.00	0	6,344	0.00%
2019/07/10	2	114.00	1	115.00	112.00	1	6,461	0.02%
2019/07/05	0	0.00	2	118.50	116.50	-2	6,495	-0.03%
2019/07/04	2	118.00	2	119.00	119.00	0	6,540	0.00%
2019/07/03	4	118.25	3	118.33	117.50	1	6,525	0.02%
2019/07/02	1	117.00	1	118.50	118.50	0	6,440	0.00%
2019/07/01	13	115.19	27	115.57	118.00	-14	6,417	-0.22%
2019/06/28	6	111.08	7	110.93	109.00	-1	6,305	-0.02%
2019/06/27	13	107.54	12	108.67	112.00	1	6,171	0.02%
2019/06/26	5	102.70	3	103.50	102.00	2	6,110	0.03%
2019/06/25	1	103.00	1	103.50	104.00	0	6,050	0.00%
2019/06/24	1	100.00	4	101.00	103.50	-3	6,065	-0.05%
2019/06/21	0	0.00	1	104.00	102.00	-1	6,081	-0.02%
2019/06/20	5	104.90	5	105.40	104.50	0	6,077	0.00%
2019/06/19	0	0.00	1	102.00	103.00	-1	6,048	-0.02%
2019/06/18	2	99.85	4	100.75	98.70	-2	6,026	-0.03%
2019/06/17	4	99.95	2	100.50	98.90	2	6,073	0.03%
2019/06/13	2	99.70	4	101.63	99.40	-2	6,074	-0.03%
2019/06/12	12	100.50	8	101.30	99.90	4	6,206	0.06%
2019/06/11	10	100.24	22	98.15	100.00	-12	6,389	-0.19%
2019/06/10	4	92.63	53	88.20	94.60	-49	6,229	-0.79%
2019/06/06	0	0.00	1	89.20	86.00	-1	6,184	-0.02%
2019/06/05	6	91.55	0	0.00	88.30	6	6,198	0.10%
2019/06/04	0	0.00	37	90.26	91.60	-37	6,100	-0.61%
2019/06/03	2	86.55	3	89.63	88.30	-1	6,072	-0.02%
2019/05/30	0	0.00	1	85.30	87.00	-1	5,989	-0.02%
2019/05/29	1	83.60	1	84.80	84.00	0	5,936	0.00%
2019/05/28	1	84.20	11	84.47	84.60	-10	5,951	-0.17%
2019/05/27	21	82.83	13	83.35	82.80	8	5,916	0.14%
2019/05/24	2	90.80	15	88.49	88.10	-13	5,781	-0.22%
2019/05/23	14	86.80	6	88.93	90.50	8	5,741	0.14%
2019/05/22	4	94.50	8	94.89	93.00	-4	5,668	-0.07%
2019/05/21	2	87.05	7	88.63	90.50	-5	5,621	-0.09%
2019/05/20	3	88.60	2	88.00	89.60	1	5,628	0.02%
2019/05/17	6	95.25	2	100.65	91.80	4	5,596	0.07%
2019/05/16	3	101.83	0	101.50	102.00	3	5,524	0.05%
2019/05/15	4	107.50	3	109.00	108.50	1	5,498	0.02%
2019/05/14	2	97.75	3	103.17	104.50	-1	5,448	-0.02%
2019/05/13	4	101.63	1	103.00	100.50	3	5,444	0.06%
2019/05/10	0	0.00	2	106.75	106.50	-2	5,499	-0.04%
2019/05/09	1	104.00	0	0.00	104.00	1	5,628	0.02%
2019/05/08	0	0.00	1	105.00	109.00	-1	5,619	-0.02%
2019/05/07	3	108.50	2	109.00	107.50	1	5,629	0.02%
2019/05/06	4	107.00	4	108.13	105.50	0	5,579	0.00%
2019/05/02	0	0.00	1	101.50	103.00	-1	5,371	-0.02%
2019/04/19	0	0.00	1	104.50	102.00	-1	5,605	-0.02%
2019/04/18	6	100.27	13	100.16	100.00	-7	5,493	-0.13%
2019/04/17	2	99.35	2	99.40	98.10	0	5,448	0.00%
2019/04/16	1	97.00	3	96.83	98.10	-2	5,368	-0.04%
2019/04/15	1	91.40	3	91.03	92.00	-2	5,296	-0.04%
2019/04/12	1	87.00	3	87.33	87.30	-2	5,209	-0.04%
2019/04/11	1	86.80	0	0.00	86.50	1	5,225	0.02%
2019/04/10	1	85.90	0	0.00	87.90	1	5,296	0.02%
2019/04/09	1	88.80	1	87.70	87.70	0	5,283	0.00%
2019/04/08	1	88.20	0	0.00	88.20	1	5,288	0.02%
2019/04/03	1	89.30	3	89.57	90.80	-2	5,248	-0.04%
2019/04/02	3	88.83	4	89.00	88.20	-1	5,217	-0.02%
2019/04/01	3	87.20	1	89.00	87.40	2	5,177	0.04%
2019/03/29	8	88.85	7	88.50	88.80	1	5,144	0.02%
2019/03/28	1	84.10	0	0.00	84.90	1	5,029	0.02%
2019/03/27	0	0.00	1	84.90	85.10	-1	5,061	-0.02%
2019/03/26	1	84.10	0	0.00	83.50	1	5,049	0.02%
2019/03/25	2	84.90	5	83.76	85.00	-3	5,080	-0.06%
2019/03/22	1	84.60	0	0.00	84.60	1	5,091	0.02%
2019/03/20	0	0.00	2	82.00	82.40	-2	5,035	-0.04%
2019/03/15	4	79.70	3	79.77	80.50	1	5,150	0.02%
2019/03/14	0	0.00	7	76.17	77.80	-7	4,998	-0.14%
2019/03/13	17	72.35	20	72.76	72.70	-3	4,833	-0.06%
2019/03/12	0	0.00	1	71.00	70.80	-1	4,830	-0.02%
2019/03/07	0	0.00	3	66.80	66.50	-3	4,989	-0.06%
2019/03/06	4	67.20	1	67.10	67.20	3	5,068	0.06%
2019/03/04	1	69.00	1	68.70	68.60	0	5,252	0.00%
2019/02/27	0	0.00	1	67.50	68.30	-1	5,301	-0.02%
2019/02/25	0	0.00	1	70.30	70.10	-1	5,336	-0.02%
2019/02/22	2	69.30	2	69.50	68.80	0	5,313	0.00%
2019/02/21	1	70.70	1	70.10	69.90	0	5,302	0.00%
2019/02/19	1	70.80	1	71.30	70.60	0	5,206	0.00%
2019/02/18	1	69.30	1	70.00	69.60	0	5,144	0.00%
2019/02/15	0	0.00	2	66.20	66.80	-2	5,016	-0.04%
2019/02/14	3	65.00	3	65.07	65.20	0	4,913	0.00%
2019/02/13	1	64.20	4	64.70	64.20	-3	4,874	-0.06%
2019/02/12	1	65.00	1	64.80	65.00	0	4,821	0.00%
2019/02/11	3	63.00	0	0.00	65.50	3	4,776	0.06%
2019/01/30	1	60.00	2	60.50	61.00	-1	4,652	-0.02%
2019/01/29	0	0.00	2	58.15	58.20	-2	4,489	-0.04%
2019/01/28	0	0.00	1	58.20	58.10	-1	4,577	-0.02%
2019/01/24	2	57.10	2	57.20	57.10	0	4,746	0.00%
2019/01/23	1	57.50	0	0.00	57.70	1	4,748	0.02%
2019/01/22	1	57.60	1	59.00	57.60	0	4,736	0.00%
2019/01/21	2	58.30	0	0.00	58.90	2	4,698	0.04%
2019/01/18	1	58.20	1	57.30	57.30	0	4,629	0.00%
2019/01/17	1	56.80	2	58.30	56.80	-1	4,596	-0.02%
2019/01/16	2	58.20	2	57.15	59.20	0	4,485	0.00%
2019/01/15	1	52.50	1	54.90	54.30	0	4,288	0.00%
2019/01/14	0	0.00	1	52.60	52.40	-1	4,244	-0.02%
2019/01/10	1	53.80	0	0.00	53.60	1	4,281	0.02%
2019/01/08	1	53.10	0	0.00	53.00	1	4,316	0.02%
2019/01/07	3	53.00	12	53.10	52.50	-9	4,339	-0.21%
2019/01/04	4	48.34	4	48.80	50.90	0	4,312	0.00%
2019/01/02	1	52.90	1	52.70	51.70	0	4,356	0.00%
2018/12/28	0	0.00	1	50.00	50.00	-1	4,303	-0.02%
2018/12/26	3	49.25	3	48.40	48.05	0	4,353	0.00%
2018/12/25	0	0.00	5	48.65	48.60	-5	4,357	-0.11%
2018/12/24	0	0.00	1	49.00	49.70	-1	4,344	-0.02%
2018/12/21	2	49.05	0	0.00	48.95	2	4,360	0.05%
2018/12/20	0	0.00	1	49.35	49.20	-1	4,354	-0.02%
2018/12/18	2	51.20	0	0.00	50.40	2	4,274	0.05%
2018/12/13	0	0.00	3	52.70	52.50	-3	4,236	-0.07%
2018/12/12	21	53.44	4	53.48	53.80	17	4,180	0.41%
2018/12/11	22	52.37	20	53.05	53.20	2	4,060	0.05%
2018/12/10	0	0.00	2	50.35	50.00	-2	3,929	-0.05%
2018/12/07	1	49.50	6	50.18	49.40	-5	3,888	-0.13%
2018/12/06	6	49.57	0	0.00	48.35	6	3,858	0.16%
2018/12/05	1	54.00	5	53.50	53.50	-4	3,781	-0.11%
2018/12/04	10	55.46	6	55.23	55.00	4	3,744	0.11%
2018/12/03	1	53.40	0	0.00	53.40	1	3,482	0.03%
2018/11/29	5	47.95	6	48.27	48.00	-1	3,443	-0.03%
2018/11/28	1	47.45	1	47.40	47.25	0	3,347	0.00%
2018/11/27	8	46.34	2	46.78	47.15	6	3,276	0.18%
2018/11/26	0	0.00	2	44.85	45.00	-2	3,144	-0.06%
2018/11/23	2	42.55	2	42.35	42.25	0	3,107	0.00%
2018/11/22	1	43.35	0	0.00	43.15	1	3,086	0.03%
2018/11/06	1	47.30	1	46.15	45.55	0	3,001	0.00%
2018/11/05	4	47.65	4	47.74	47.30	0	2,955	0.00%
2018/11/02	1	46.50	0	0.00	46.00	1	2,851	0.04%
2018/10/30	1	36.85	0	0.00	37.30	1	2,699	0.04%
2018/10/24	8	41.40	3	40.88	41.25	5	2,695	0.19%
2018/10/23	10	41.11	0	0.00	40.80	10	2,682	0.37%
2018/10/22	10	40.96	0	0.00	40.90	10	2,677	0.37%
2018/10/19	0	0.00	25	39.62	40.40	-25	2,662	-0.94%
2018/10/18	2	41.80	3	42.02	41.85	-1	2,626	-0.04%
2018/10/17	1	41.80	0	0.00	41.80	1	2,590	0.04%
2018/10/12	2	40.90	0	0.00	41.80	2	2,424	0.08%
2018/10/09	1	49.20	0	0.00	47.50	1	2,318	0.04%
2018/10/05	0	0.00	3	51.97	51.10	-3	2,254	-0.13%
2018/10/04	1	55.00	1	55.20	54.60	0	2,222	0.00%
2018/09/28	1	58.00	0	0.00	59.00	1	2,341	0.04%
2018/09/27	1	59.50	0	0.00	58.90	1	2,493	0.04%
2018/09/13	0.8	60.30	0	0.00	60.50	0.8	2,574	0.03%
2018/09/12	0	0.00	3	59.50	59.70	-3	2,605	-0.12%
2018/09/10	1	59.00	0	0.00	61.00	1	2,632	0.04%
2018/09/07	1	66.60	0	0.00	65.50	1	2,636	0.04%
2018/09/05	1	68.00	0	0.00	68.00	1	2,653	0.04%
2018/09/04	3	68.80	2	68.30	68.80	1	2,645	0.04%
2018/08/30	6	65.80	13	65.52	67.20	-7	2,813	-0.25%
2018/08/29	0	0.00	2	66.60	66.50	-2	2,930	-0.07%
2018/08/28	0	0.00	1	67.30	67.40	-1	3,205	-0.03%
2018/08/24	0	0.00	4	64.73	65.80	-4	3,402	-0.12%
2018/08/22	1	67.10	0	0.00	67.90	1	3,434	0.03%
2018/08/21	1	66.70	1	67.30	66.90	0	3,500	0.00%
2018/08/20	1	67.00	0	0.00	67.00	1	3,542	0.03%
2018/08/15	2	68.70	0	0.00	68.20	2	3,538	0.06%
2018/08/14	0	0.00	1	70.00	69.30	-1	3,545	-0.03%
2018/08/13	3	69.27	0	0.00	69.50	3	3,550	0.08%
2018/08/10	5	71.50	0	0.00	71.50	5	3,523	0.14%
2018/08/09	2	71.50	2	70.50	72.00	0	3,527	0.00%
2018/08/08	0	0.00	2	71.30	70.70	-2	3,507	-0.06%
2018/08/07	2	70.85	1	71.30	71.00	1	3,490	0.03%
2018/08/06	5	74.68	2	77.10	72.20	3	3,469	0.09%
2018/08/03	0	0.00	2	74.90	76.00	-2	3,393	-0.06%
2018/08/02	15	75.19	10	75.75	73.30	5	3,375	0.15%
2018/08/01	1	74.20	1	72.40	74.20	0	3,346	0.00%
2018/07/31	0	0.00	1	72.00	72.00	-1	3,331	-0.03%
2018/07/27	0	0.00	12	71.46	70.70	-12	3,323	-0.36%
2018/07/20	1	71.00	0	0.00	71.40	1	3,427	0.03%
2018/07/13	0	0.00	1	72.80	72.00	-1	3,678	-0.03%
2018/07/12	1	71.50	0	0.00	72.60	1	3,690	0.03%
2018/07/11	1	74.30	0	0.00	73.90	1	3,701	0.03%
2018/07/09	0	74.40	0	0.00	74.40	0	3,627	0.00%
2018/07/06	1	70.60	0	0.00	71.50	1	3,574	0.03%
2018/07/05	2	72.50	10	75.82	73.80	-8	3,524	-0.23%
2018/07/04	0	0.00	2	72.70	72.70	-2	3,340	-0.06%
2018/06/29	3	72.00	5	71.56	71.10	-2	3,321	-0.06%
2018/06/26	0	0.00	3	67.33	68.60	-3	3,320	-0.09%
2018/06/22	1	66.80	0	0.00	66.90	1	3,334	0.03%
2018/06/21	2	70.20	0	0.00	68.50	2	3,314	0.06%
2018/06/15	2	71.70	2	72.20	70.80	0	3,321	0.00%
2018/06/14	0	0.00	3	72.93	71.80	-3	3,295	-0.09%
2018/06/13	2	74.50	2	73.10	72.40	0	3,364	0.00%
2018/06/12	2	72.00	1	72.30	72.00	1	3,403	0.03%
2018/06/11	1	72.60	1	73.00	72.40	0	3,464	0.00%
2018/06/08	2	70.60	1	70.30	71.00	1	3,418	0.03%
2018/06/07	1	71.70	25	73.10	71.70	-24	3,482	-0.69%
2018/06/06	15	73.20	2	73.55	73.80	13	3,442	0.38%
2018/06/05	5	72.14	10	72.80	71.20	-5	3,301	-0.15%
2018/06/04	1	70.80	14	70.23	70.80	-13	3,032	-0.43%
2018/06/01	2	64.75	1	63.90	64.40	1	2,888	0.03%
2018/05/31	7	65.11	5	64.80	64.20	2	2,881	0.07%
2018/05/29	13	66.32	5	67.28	67.10	8	2,817	0.28%
2018/05/28	1	66.20	4	65.95	66.00	-3	2,936	-0.10%
2018/05/25	0	0.00	1	63.70	63.30	-1	3,014	-0.03%
2018/05/24	2	62.00	2	62.60	62.50	0	3,333	0.00%
2018/05/22	2	63.00	3	62.50	62.40	-1	3,396	-0.03%
2018/05/18	0	0.00	3	63.70	63.40	-3	3,607	-0.08%
2018/05/16	1	65.10	0	0.00	64.50	1	3,738	0.03%
2018/05/15	1	66.10	0	0.00	65.60	1	3,788	0.03%
2018/05/11	0	0.00	1	67.50	66.20	-1	3,792	-0.03%
2018/05/10	2	66.75	1	67.50	66.80	1	3,786	0.03%
2018/05/08	0	0.00	2	66.25	67.30	-2	3,811	-0.05%
2018/05/07	2	65.25	0	0.00	65.00	2	3,801	0.05%
2018/05/03	1	67.40	2	68.15	66.10	-1	3,786	-0.03%
2018/05/02	2	67.85	4	68.60	67.80	-2	3,765	-0.05%
2018/04/30	4	66.48	6	66.55	66.50	-2	3,715	-0.05%
2018/04/26	4	63.75	3	64.30	63.00	1	3,669	0.03%
2018/04/25	0	0.00	1	65.00	65.00	-1	3,659	-0.03%
2018/04/24	7	58.86	19	57.98	62.90	-12	3,639	-0.33%
2018/04/23	4	65.88	11	62.18	62.00	-7	3,467	-0.20%
2018/04/20	0	0.00	4	68.40	68.50	-4	3,387	-0.12%
2018/04/19	1	67.90	0	0.00	68.00	1	3,398	0.03%
2018/04/18	0	0.00	1	68.80	69.20	-1	3,461	-0.03%
2018/04/17	13	70.74	5	68.80	68.00	8	3,436	0.23%
2018/04/16	2	72.50	3	72.17	72.40	-1	3,400	-0.03%
2018/04/13	0	0.00	1	72.80	72.80	-1	3,402	-0.03%
2018/04/12	3	72.47	8	72.49	72.50	-5	3,403	-0.15%
2018/04/11	1	71.20	0	0.00	71.20	1	3,392	0.03%
2018/04/10	0	0.00	1	70.60	70.50	-1	3,430	-0.03%
2018/04/09	1	69.60	0	0.00	69.50	1	3,476	0.03%
2018/04/03	0	0.00	1	71.00	71.40	-1	3,462	-0.03%
2018/04/02	3	71.00	2	70.50	70.00	1	3,484	0.03%
2018/03/31	2	71.65	2	72.50	71.90	0	3,472	0.00%
2018/03/30	0	0.00	4	71.45	71.50	-4	3,470	-0.12%
2018/03/29	9	67.88	10	68.68	68.60	-1	3,408	-0.03%
2018/03/28	4	68.85	2	67.50	67.40	2	3,386	0.06%
2018/03/27	4	70.63	2	70.80	70.20	2	3,352	0.06%
2018/03/26	2	70.00	2	70.90	70.70	0	3,344	0.00%
2018/03/23	2	70.05	8	71.20	70.20	-6	3,332	-0.18%
2018/03/22	8	73.43	1	71.90	71.90	7	3,307	0.21%
2018/03/21	9	74.34	9	74.09	76.00	0	3,250	0.00%
2018/03/20	1	73.00	0.1	72.90	73.00	0.9	3,194	0.03%
2018/03/19	0.1	74.10	6	72.88	74.50	-5.9	3,142	-0.19%
2018/03/16	3	71.47	1	72.30	70.50	2	3,065	0.07%
2018/03/15	8	69.46	5	70.44	70.70	3	3,000	0.10%
2018/03/14	4	72.43	0	0.00	71.50	4	2,949	0.14%
2018/03/13	5	73.46	3	75.03	72.40	2	2,925	0.07%
2018/03/06	5	72.70	3	72.87	74.00	2	2,742	0.07%
2018/03/05	1	73.40	1	74.70	73.30	0	2,723	0.00%
2018/03/02	8	74.80	0	0.00	74.40	8	2,746	0.29%
2018/03/01	52	77.24	5	76.44	74.80	47	2,766	1.70%
2018/02/27	4	75.95	4	77.45	76.50	0	2,592	0.00%
2018/02/26	5	75.00	3	76.57	77.80	2	2,536	0.08%
2018/02/23	5	70.60	0	0.00	70.80	5	2,217	0.23%
2018/02/21	13	72.16	3	72.90	72.10	10	2,135	0.47%
2018/02/12	4	70.08	5	70.04	69.70	-1	2,006	-0.05%
2018/02/09	3	68.23	3	68.27	67.40	0	1,910	0.00%
2018/02/08	2	68.00	4	67.53	67.50	-2	1,830	-0.11%
2018/02/07	3	66.20	4	67.05	64.50	-1	1,774	-0.06%
2018/02/06	2	63.35	0	0.00	63.10	2	1,717	0.12%
2018/01/31	1	61.50	0	0.00	62.20	1	1,734	0.06%
2018/01/30	3	63.63	3	63.10	62.90	0	1,687	0.00%
2018/01/19	1	64.10	0	0.00	64.10	1	1,829	0.05%
2018/01/17	1	67.10	0	0.00	66.80	1	1,856	0.05%
2018/01/15	1	67.10	0	0.00	67.10	1	1,883	0.05%
2018/01/12	0	0.00	6	69.50	67.60	-6	1,879	-0.32%
2018/01/10	2	65.30	2	64.20	64.20	0	1,851	0.00%
2018/01/04	2	68.50	12	68.98	68.50	-10	2,043	-0.49%
2018/01/03	6	67.75	6	66.93	66.50	0	2,122	0.00%
2018/01/02	2	64.30	2	65.55	65.80	0	2,198	0.00%