立積 (4968)-新光-台南券商分點個股進出

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

立積

(4968)

可現股當沖

股價
189.5
漲跌
▼2.5
漲幅
-1.30%
成交量
1,502張
產業
上市半導體類股
757人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.5	190.87	9	190.17	189.50	-5.5	3,046	-0.18%
2024/05/30	5.2	195.81	6.1	194.15	192.00	-0.9	3,144	-0.03%
2024/05/29	3.1	201.10	10.2	199.56	200.50	-7.1	3,481	-0.20%
2024/05/28	17.3	205.11	10.6	202.86	203.00	6.7	3,648	0.18%
2024/05/27	3.2	193.37	3	193.83	194.50	0.2	3,632	0.00%
2024/05/24	7.2	190.96	8	192.50	193.50	-0.8	3,670	-0.02%
2024/05/23	4.1	187.44	4	187.25	188.00	0.1	3,683	0.00%
2024/05/22	2	188.75	2	190.75	188.50	0	3,766	0.00%
2024/05/21	1	187.51	1	189.00	186.00	0	3,882	0.00%
2024/05/20	7.4	189.76	4	189.38	189.00	3.4	4,057	0.08%
2024/05/17	6.1	191.01	4.2	193.69	190.50	1.9	4,159	0.05%
2024/05/16	7.3	189.75	15.8	191.90	197.00	-8.5	4,363	-0.19%
2024/05/15	1	180.49	6.1	181.51	180.50	-5.1	4,470	-0.11%
2024/05/14	1.2	181.58	3	178.87	182.00	-1.8	4,643	-0.04%
2024/05/13	8	178.19	4	179.88	177.00	4	4,748	0.08%
2024/05/10	9	182.50	4.6	181.48	182.00	4.4	4,932	0.09%
2024/05/09	10.2	190.46	7	188.43	185.50	3.2	4,993	0.06%
2024/05/08	10	194.70	11.1	196.11	195.00	-1.1	5,055	-0.02%
2024/05/07	25	189.66	21	189.95	190.50	4	5,047	0.08%
2024/05/06	2.1	180.28	2	182.25	183.00	0.1	5,173	0.00%
2024/05/03	5.1	184.41	4	186.13	183.00	1.1	5,293	0.02%
2024/05/02	2.1	180.55	9	182.00	183.50	-6.9	5,275	-0.13%
2024/04/30	8	183.19	15	184.47	183.50	-7	5,280	-0.13%
2024/04/29	5.7	180.36	7	180.57	180.00	-1.3	5,265	-0.02%
2024/04/26	5.1	172.12	8	173.06	172.50	-2.9	5,262	-0.06%
2024/04/25	6.1	166.34	4	166.75	165.00	2.1	5,235	0.04%
2024/04/24	6	167.67	5	167.40	168.50	1	5,244	0.02%
2024/04/23	2.1	163.24	2	165.50	163.50	0.1	5,269	0.00%
2024/04/22	7	165.14	6	167.25	162.50	1	5,270	0.02%
2024/04/19	13.1	169.71	7	168.94	169.00	6.1	5,275	0.11%
2024/04/18	5	175.11	6	175.75	175.50	-1	5,266	-0.02%
2024/04/17	3.1	173.68	0.5	174.00	173.00	2.6	5,252	0.05%
2024/04/16	11	174.27	16	174.59	173.50	-5	5,240	-0.10%
2024/04/15	8	182.81	6	182.75	182.00	2	5,234	0.04%
2024/04/12	7	187.93	2	189.00	187.00	5	5,289	0.09%
2024/04/11	6.4	189.73	2	192.00	190.50	4.4	5,311	0.08%
2024/04/10	4	191.00	8.3	192.97	192.00	-4.3	5,358	-0.08%
2024/04/09	2.2	184.65	2	184.00	185.00	0.2	5,387	0.00%
2024/04/08	25.4	191.42	37	192.16	186.50	-11.6	5,378	-0.22%
2024/04/03	1.3	204.23	1	205.50	205.00	0.3	5,298	0.01%
2024/04/02	9.7	208.96	2	208.00	206.50	7.7	5,326	0.14%
2024/04/01	2.6	211.31	6	212.00	211.00	-3.4	5,467	-0.06%
2024/03/29	5	205.70	2	205.25	205.50	3	5,474	0.05%
2024/03/28	1.2	209.95	2.6	210.63	204.50	-1.4	5,518	-0.02%
2024/03/27	1.1	219.89	1	214.00	214.00	0	5,602	0.00%
2024/03/26	2	219.00	1	217.00	216.00	1	5,849	0.02%
2024/03/25	3.1	227.21	6	226.92	222.00	-2.9	6,005	-0.05%
2024/03/22	4	223.88	7	223.49	225.00	-3	6,016	-0.05%
2024/03/21	12	217.25	9.3	216.29	219.00	2.7	6,006	0.05%
2024/03/20	10.5	220.76	6	218.50	215.50	4.5	6,018	0.07%
2024/03/19	3.1	224.87	0	0.00	223.00	3.1	5,994	0.05%
2024/03/18	4	229.38	6.5	224.61	230.00	-2.5	5,978	-0.04%
2024/03/15	6	224.75	6.2	224.08	223.00	-0.2	6,030	0.00%
2024/03/14	3.1	223.99	3	222.50	222.50	0.1	6,039	0.00%
2024/03/13	8	230.12	2.3	227.33	229.00	5.8	6,024	0.10%
2024/03/12	14	233.46	17.4	234.14	235.50	-3.4	5,997	-0.06%
2024/03/11	5.9	225.41	12	224.04	223.00	-6.1	5,931	-0.10%
2024/03/08	6.4	230.79	10.8	236.80	224.50	-4.5	5,921	-0.08%
2024/03/07	28	239.75	26.1	233.79	235.00	2	5,807	0.03%
2024/03/06	11.1	233.02	12.4	235.38	234.00	-1.3	5,830	-0.02%
2024/03/05	19.5	223.90	21.2	222.46	227.00	-1.7	5,712	-0.03%
2024/03/04	53	234.69	105.1	242.44	223.50	-52.1	5,662	-0.92%	大賣/
2024/03/01	48	235.59	34	238.21	248.00	14	5,407	0.26%
2024/02/29	61.1	226.54	14	224.54	225.50	47.1	5,275	0.89%
2024/02/27	6	218.00	3	220.83	221.00	3	5,326	0.06%
2024/02/26	6	220.42	5	220.99	222.00	1	5,391	0.02%
2024/02/23	13	225.50	14	226.18	223.50	-1	5,379	-0.02%
2024/02/22	23	230.59	17.8	230.64	226.00	5.2	5,334	0.10%
2024/02/21	26.1	226.97	42.2	227.59	230.00	-16.1	5,268	-0.31%
2024/02/20	18	220.61	22	218.00	222.00	-4	5,102	-0.08%
2024/02/19	44.1	221.71	28.6	222.15	222.00	15.5	4,983	0.31%
2024/02/16	21	210.33	20.1	214.88	218.00	0.9	4,747	0.02%
2024/02/15	13	194.04	41.9	191.63	198.50	-28.9	4,587	-0.63%
2024/02/05	24.1	181.63	15	183.77	180.50	9.1	4,454	0.20%
2024/02/02	23	186.24	30.4	184.84	188.00	-7.4	4,347	-0.17%
2024/02/01	16.1	176.25	14	176.61	176.00	2.1	4,161	0.05%
2024/01/31	33	176.64	43.1	177.35	179.00	-10.1	4,108	-0.24%
2024/01/30	13.9	170.06	15	171.55	171.00	-1.1	4,033	-0.03%
2024/01/29	40	179.26	33.3	179.87	175.50	6.7	3,982	0.17%
2024/01/26	17	176.65	32.1	176.73	176.00	-15.1	3,783	-0.40%
2024/01/25	2	169.25	4	169.75	168.50	-2	3,656	-0.06%
2024/01/24	20	173.68	10	173.95	171.50	10	3,664	0.27%
2024/01/23	19	172.18	10	173.05	173.00	9	3,649	0.25%
2024/01/22	6.5	169.70	33	167.35	172.00	-26.6	3,623	-0.73%
2024/01/19	6	159.75	3	161.00	161.00	3	3,609	0.08%
2024/01/18	10	161.15	7	162.07	160.00	3	3,614	0.08%
2024/01/17	19	164.66	5	163.40	163.50	14	3,621	0.39%
2024/01/16	8.1	166.50	1	168.00	166.50	7.1	3,605	0.20%
2024/01/15	8	169.00	18	169.22	169.00	-10	3,611	-0.28%
2024/01/12	15	165.60	4	168.00	164.50	11	3,603	0.31%
2024/01/11	5	167.00	8	168.50	168.00	-3	3,607	-0.08%
2024/01/10	4	166.00	8	166.50	165.50	-4	3,605	-0.11%
2024/01/09	7.3	167.18	6	167.58	165.50	1.3	3,618	0.04%
2024/01/08	14	169.21	17.2	170.96	168.50	-3.2	3,635	-0.09%
2024/01/05	4	164.75	1.3	166.40	166.00	2.7	3,610	0.08%
2024/01/04	13.1	166.54	10.3	167.12	164.00	2.9	3,627	0.08%
2024/01/03	17.6	174.86	9.6	174.91	171.00	8	3,602	0.22%
2024/01/02	12	182.13	2	181.76	182.00	10	3,536	0.28%
2023/12/29	8.4	184.88	3.8	186.63	184.00	4.6	3,510	0.13%
2023/12/28	6	188.50	9.1	189.14	186.00	-3.1	3,481	-0.09%
2023/12/27	50.5	189.77	48.4	187.62	190.00	2.1	3,454	0.06%
2023/12/26	2.1	188.95	3.1	187.86	191.00	-1	3,299	-0.03%
2023/12/25	9.5	189.04	6	190.41	189.00	3.5	3,261	0.11%
2023/12/22	10.2	187.48	14.5	188.38	189.00	-4.3	3,204	-0.13%
2023/12/21	33	182.46	35.4	183.17	187.00	-2.3	3,084	-0.08%
2023/12/20	15	177.80	27.9	173.09	180.00	-12.9	2,826	-0.46%
2023/12/19	10.1	166.06	7	166.29	164.00	3.1	2,678	0.12%
2023/12/18	11.4	169.12	5	170.10	168.50	6.4	2,651	0.24%
2023/12/15	13.1	172.52	10.1	172.60	172.00	3	2,633	0.11%
2023/12/14	9	168.61	12.1	169.03	170.00	-3.1	2,593	-0.12%
2023/12/13	9.2	169.76	8	169.31	168.50	1.2	2,560	0.05%
2023/12/12	10	169.46	16	169.09	168.00	-6	2,549	-0.23%
2023/12/11	13	170.88	8	171.19	168.50	5	2,474	0.20%
2023/12/08	10	168.85	16.1	169.38	169.00	-6.1	2,438	-0.25%
2023/12/07	22	167.41	18.3	168.31	166.00	3.7	2,409	0.15%
2023/12/06	9.1	170.44	11	170.73	169.50	-1.9	2,376	-0.08%
2023/12/05	6.4	169.41	7	170.86	169.50	-0.7	2,351	-0.03%
2023/12/04	25.4	173.70	31.1	173.79	172.00	-5.7	2,310	-0.24%
2023/12/01	26	167.15	34	167.37	167.50	-8	2,252	-0.36%
2023/11/30	13.3	163.76	56.3	162.61	162.50	-43	2,142	-2.01%
2023/11/29	13.7	165.65	14	166.11	167.00	-0.3	2,094	-0.01%
2023/11/28	60.3	160.22	14.2	162.85	165.00	46.1	2,040	2.26%
2023/11/27	18	157.00	17	157.71	157.50	1	1,943	0.05%
2023/11/24	16.4	155.57	125.3	155.13	159.50	-108.9	1,876	-5.80%	大賣/鉅額交易
2023/11/22	8.2	146.98	17	145.62	148.00	-8.8	1,626	-0.54%
2023/11/21	21.1	146.23	9	145.78	145.00	12.1	1,605	0.75%
2023/11/20	34	144.26	52	142.04	142.50	-18	1,567	-1.15%
2023/11/17	6.1	137.01	11	137.14	137.50	-5	1,504	-0.33%
2023/11/16	3	135.00	0	0.00	134.50	3	1,492	0.20%
2023/11/15	4	135.75	3.1	136.46	136.00	0.9	1,496	0.06%
2023/11/14	3	133.00	2.2	133.66	135.00	0.8	1,485	0.06%
2023/11/13	56.1	137.58	54.2	135.65	134.00	1.9	1,499	0.13%
2023/11/10	4.1	131.53	0	0.00	132.00	4.1	1,467	0.28%
2023/11/09	8.1	133.71	7	135.14	133.00	1.1	1,475	0.08%
2023/11/08	7	133.50	20	133.55	135.00	-13	1,480	-0.88%
2023/11/07	9	131.89	15	132.30	132.00	-6	1,480	-0.41%
2023/11/06	104	128.40	14.2	127.43	128.00	89.8	1,461	6.15%	大買/
2023/11/03	0	122.50	1	121.00	122.00	-1	1,439	-0.07%
2023/11/02	5	121.30	7	120.93	121.50	-2	1,466	-0.14%
2023/11/01	2	118.98	5	118.60	118.50	-3	1,475	-0.20%
2023/10/31	4	116.88	1.2	115.39	115.00	2.9	1,474	0.20%
2023/10/30	9.1	123.33	5	120.80	120.50	4.1	1,478	0.28%
2023/10/27	8	120.38	11	117.59	120.50	-3	1,486	-0.20%
2023/10/26	10.1	124.18	5	121.80	121.00	5.1	1,480	0.34%
2023/10/25	0	0.00	2	129.00	127.00	-2	1,510	-0.13%
2023/10/24	0.1	125.00	1	125.50	125.50	-0.9	1,544	-0.06%
2023/10/23	3	126.67	1	129.50	126.00	2	1,580	0.13%
2023/10/20	2	128.50	5	128.30	129.50	-3	1,602	-0.19%
2023/10/19	9	131.33	6	131.58	129.50	3	1,631	0.18%
2023/10/18	8	131.81	4	131.88	131.00	4	1,654	0.24%
2023/10/17	3	132.33	5	131.90	132.00	-2	1,671	-0.12%
2023/10/16	5	132.60	0	0.00	134.00	5	1,706	0.29%
2023/10/13	11	139.45	3.2	138.66	137.50	7.8	1,718	0.45%
2023/10/12	2	141.00	5	141.40	142.00	-3	1,719	-0.17%
2023/10/11	11.3	141.35	4	137.50	135.00	7.3	1,726	0.42%
2023/10/06	10	143.05	3	142.50	145.50	7	1,766	0.40%
2023/10/05	2	148.75	6	148.33	147.00	-4	1,867	-0.21%
2023/10/04	4	143.25	2	143.75	143.00	2	2,068	0.10%
2023/10/03	6	149.25	13	148.73	146.50	-7	2,201	-0.32%
2023/10/02	1	145.00	3	146.33	145.00	-2	2,330	-0.09%
2023/09/28	0	0.00	2	144.50	144.50	-2	2,448	-0.08%
2023/09/27	4	141.88	0	0.00	142.00	4	2,613	0.15%
2023/09/26	7	143.79	2	145.50	143.00	5	2,668	0.19%
2023/09/25	0	0.00	5	148.70	148.00	-5	2,731	-0.18%
2023/09/22	1	142.49	1	144.50	145.50	0	2,784	0.00%
2023/09/21	5	144.00	0	0.00	143.50	5	2,858	0.17%
2023/09/20	7	147.29	0	0.00	147.00	7	2,878	0.24%
2023/09/19	32	152.42	4	150.63	150.00	28	2,925	0.96%
2023/09/18	4	157.00	5	157.90	156.00	-1	2,941	-0.03%
2023/09/15	2	156.75	3	157.83	158.00	-1	2,989	-0.03%
2023/09/14	5	158.51	18	158.28	159.00	-13	3,038	-0.43%
2023/09/13	7	153.71	7	154.21	156.00	0	3,114	0.00%
2023/09/12	18	154.50	6	154.50	153.50	12	3,163	0.38%
2023/09/11	14	157.82	3	156.50	156.00	11	3,258	0.34%
2023/09/08	5	161.40	8.3	162.27	162.00	-3.2	3,342	-0.10%
2023/09/07	3.1	160.51	3	161.50	160.00	0.1	3,545	0.00%
2023/09/06	21	157.64	23	156.57	160.50	-2	3,892	-0.05%
2023/09/05	7	159.93	27	160.37	161.50	-20	4,053	-0.49%
2023/09/04	2	155.75	4	156.00	157.00	-2	4,157	-0.05%
2023/09/01	6	156.58	16	154.31	155.50	-10	4,221	-0.24%
2023/08/31	17	155.35	13	154.08	155.50	4	4,289	0.09%
2023/08/30	7.2	152.21	4	152.00	151.00	3.2	4,327	0.07%
2023/08/29	2	149.75	3	149.83	150.00	-1	4,484	-0.02%
2023/08/28	1	149.00	0	0.00	146.50	1	4,559	0.02%
2023/08/25	1	146.00	2	147.00	146.50	-1	4,685	-0.02%
2023/08/24	3	145.17	3	143.83	144.50	0	4,842	0.00%
2023/08/22	1	146.50	0	0.00	147.00	1	5,011	0.02%
2023/08/18	6	148.42	2	149.00	147.50	4	5,123	0.08%
2023/08/17	4	149.00	3	147.00	151.00	1	5,153	0.02%
2023/08/16	1.1	144.52	1	146.00	148.50	0.1	5,175	0.00%
2023/08/15	2.1	146.52	1	147.00	147.50	1.1	5,244	0.02%
2023/08/14	4	149.00	1	149.00	147.50	3	5,382	0.06%
2023/08/11	7.1	152.84	9	152.78	152.00	-2	5,447	-0.04%
2023/08/10	26.2	157.61	14	157.29	155.00	12.2	5,494	0.22%
2023/08/09	16	160.16	8	159.56	159.50	8	5,560	0.14%
2023/08/08	10	165.30	15	165.50	162.50	-5	5,626	-0.09%
2023/08/07	28	162.75	32	162.91	162.50	-4	5,738	-0.07%
2023/08/04	11	159.36	12	161.67	163.00	-1	5,905	-0.02%
2023/08/02	13	159.88	7	161.29	157.50	6	6,067	0.10%
2023/08/01	6.1	160.08	20	159.20	158.50	-13.9	6,146	-0.23%
2023/07/31	14	164.89	16	162.28	161.00	-2	6,335	-0.03%
2023/07/28	10	163.75	22	164.09	166.50	-12	6,543	-0.18%
2023/07/27	8	161.56	14	161.68	164.00	-6	6,932	-0.09%
2023/07/26	20.1	160.28	16	158.09	157.00	4.1	7,101	0.06%
2023/07/25	10	163.90	9	163.50	165.00	1	7,402	0.01%
2023/07/24	35.1	164.84	27	163.02	163.00	8.1	7,605	0.11%
2023/07/21	15	165.94	14	166.86	167.50	1	7,798	0.01%
2023/07/20	9	170.28	8	170.00	169.50	1	8,084	0.01%
2023/07/19	48.1	172.95	40	173.63	171.50	8.1	8,296	0.10%
2023/07/18	19	173.32	3	174.67	172.00	16	8,703	0.18%
2023/07/17	12.5	176.44	10	177.85	176.50	2.5	8,842	0.03%
2023/07/14	22.1	179.24	25.1	179.86	177.00	-2.9	8,947	-0.03%
2023/07/13	61	181.57	50	181.72	178.50	11	9,155	0.12%
2023/07/12	93	187.82	92.2	187.79	182.50	0.9	9,582	0.01%
2023/07/11	74	192.86	69.1	192.97	192.00	4.9	9,750	0.05%
2023/07/10	83	186.12	105	186.47	186.00	-22	9,716	-0.23%	大賣/
2023/07/07	103	179.06	88	179.38	181.00	15	9,930	0.15%	大買/
2023/07/06	66	184.02	83.1	184.37	186.00	-17.1	10,098	-0.17%
2023/07/05	91	183.73	89	184.81	182.00	2	10,435	0.02%
2023/07/04	17.1	176.87	24	178.40	178.00	-6.9	10,587	-0.06%
2023/07/03	21	177.40	8	178.69	175.00	13	10,700	0.12%
2023/06/30	41	174.22	68	175.15	177.00	-27	10,678	-0.25%
2023/06/29	30	172.78	35	175.39	172.00	-5	10,648	-0.05%
2023/06/28	8	171.62	2	171.25	170.50	6	10,581	0.06%
2023/06/27	80	174.71	64	175.36	171.50	16	10,597	0.15%
2023/06/26	56	173.13	75	173.56	174.50	-19	10,547	-0.18%
2023/06/21	59	175.01	59	175.65	175.00	0	10,541	0.00%
2023/06/20	59	178.00	107	178.12	176.00	-48	10,498	-0.46%	大賣/
2023/06/19	79	178.99	82	179.64	181.00	-3	10,452	-0.03%
2023/06/16	34	184.90	33	185.85	184.00	1	10,375	0.01%
2023/06/15	81	186.35	67	187.42	184.50	14	10,331	0.14%
2023/06/14	64	183.65	85.1	183.18	186.50	-21.1	10,236	-0.21%
2023/06/13	181.8	187.29	79	186.80	183.00	102.8	10,153	1.01%	大買/鉅額交易
2023/06/12	103	194.24	104	194.84	191.00	-1	9,945	-0.01%	大買/大賣/
2023/06/09	90	178.47	102	179.20	180.50	-12	9,598	-0.13%	大賣/
2023/06/08	81	174.60	91	174.74	175.50	-10	9,416	-0.11%
2023/06/07	49	168.90	76	168.41	171.00	-27	9,315	-0.29%
2023/06/06	104.1	166.63	96	166.45	164.50	8.1	9,266	0.09%	大買/
2023/06/05	47	172.57	39	172.86	170.50	8	9,210	0.09%
2023/06/02	118	178.92	164	177.02	174.00	-46	9,240	-0.50%	大買/大賣/
2023/06/01	106	174.42	89.1	174.73	178.00	17	9,102	0.19%	大買/
2023/05/31	111	175.31	59	176.31	174.00	52	9,047	0.58%	大買/
2023/05/30	93	174.28	100	174.68	174.50	-7	8,946	-0.08%
2023/05/29	16	167.03	59	166.63	170.00	-43	8,829	-0.49%
2023/05/26	39.1	163.77	30	165.10	161.00	9.1	8,912	0.10%
2023/05/25	33	168.23	32	168.11	167.00	1	8,939	0.01%
2023/05/24	50	170.93	42	171.79	168.00	8	8,972	0.09%
2023/05/23	10	170.55	9	171.39	169.00	1	9,168	0.01%
2023/05/22	5	170.40	7.2	171.18	171.50	-2.2	9,301	-0.02%
2023/05/19	34	169.47	14	169.50	169.00	20	9,282	0.22%
2023/05/18	53	173.05	66	171.71	172.00	-13	9,219	-0.14%
2023/05/17	80.1	164.53	92	164.46	166.50	-12	9,089	-0.13%
2023/05/16	24.1	163.60	21.2	163.68	160.50	2.9	9,026	0.03%
2023/05/15	31.3	165.32	23	162.43	163.00	8.3	8,991	0.09%
2023/05/12	37	170.11	53	169.45	172.00	-16	8,994	-0.18%
2023/05/11	86	171.64	95.1	169.50	168.50	-9	9,073	-0.10%
2023/05/10	135	174.95	86.1	174.55	174.50	49	8,986	0.55%	大買/
2023/05/09	85	170.46	123	171.48	175.00	-38	8,819	-0.43%	大賣/
2023/05/08	32	173.67	93	174.23	173.50	-61	8,661	-0.70%
2023/05/05	55.1	172.84	41	172.74	171.00	14.1	8,602	0.16%
2023/05/04	84	172.68	65	171.36	169.00	19	8,483	0.22%
2023/05/03	130.1	182.60	95.3	181.51	177.00	34.8	8,314	0.42%	大買/
2023/05/02	19	184.05	53.4	182.45	187.50	-34.4	7,956	-0.43%
2023/04/28	176.8	166.74	159	166.39	170.50	17.8	7,796	0.23%	大買/大賣/
2023/04/27	156.3	159.99	154.4	160.34	158.00	1.9	7,464	0.03%	大買/大賣/
2023/04/26	107.4	164.93	86.1	165.38	167.00	21.3	7,261	0.29%	大買/
2023/04/25	112.1	172.59	169	172.02	169.00	-56.9	7,084	-0.80%	大買/大賣/
2023/04/24	39	179.71	58.5	180.01	179.00	-19.5	6,806	-0.29%
2023/04/21	133.2	178.76	108	179.00	177.50	25.2	6,606	0.38%	大買/大賣/
2023/04/20	89.5	175.46	34	175.96	172.50	55.5	6,320	0.88%
2023/04/19	42	180.21	70	179.26	182.50	-28	6,241	-0.45%
2023/04/18	64.2	180.38	75	181.84	179.00	-10.8	6,223	-0.17%
2023/04/17	96	181.92	83.1	180.57	179.50	12.9	6,223	0.21%
2023/04/14	51.1	166.93	48	165.86	171.00	3.1	5,844	0.05%
2023/04/13	52.1	163.31	35.1	163.85	163.00	17	5,569	0.31%
2023/04/12	43.1	166.70	69	167.44	165.00	-25.9	5,449	-0.48%
2023/04/11	19	152.87	30.2	156.28	165.00	-11.2	5,282	-0.21%
2023/04/10	98.2	150.55	84	151.11	150.00	14.2	5,191	0.27%
2023/04/07	57	145.46	81.1	143.63	147.50	-24.1	4,778	-0.50%
2023/04/06	57	128.45	27	132.78	134.50	30	4,473	0.67%
2023/03/31	3	125.17	19	125.37	125.50	-16	4,315	-0.37%
2023/03/30	1	121.50	9	123.00	122.00	-8	4,280	-0.19%
2023/03/29	10	119.70	8	121.44	121.00	2	4,263	0.05%
2023/03/28	14	122.22	3	121.35	122.00	11	4,247	0.26%
2023/03/27	3.1	127.03	0	128.00	127.00	3.1	4,215	0.07%
2023/03/24	3	130.17	6	130.17	129.00	-3	4,236	-0.07%
2023/03/23	1	128.00	0	129.33	128.00	1	4,220	0.02%
2023/03/22	3	130.49	4	129.88	129.00	-1	4,233	-0.02%
2023/03/21	1	129.50	2	129.50	128.00	-1	4,245	-0.02%
2023/03/20	2	129.25	8	130.06	129.50	-6	4,251	-0.14%
2023/03/17	0	128.44	9	128.50	129.50	-9	4,261	-0.21%
2023/03/16	10	125.65	2	126.25	125.00	8	4,274	0.19%
2023/03/15	19	129.47	20	128.15	126.50	-1	4,298	-0.02%
2023/03/13	4	126.13	6	126.42	129.00	-2	4,349	-0.05%
2023/03/10	14	130.29	4	130.50	129.00	10	4,432	0.23%
2023/03/09	11	133.77	4	133.88	133.00	7	4,469	0.16%
2023/03/08	3.2	134.98	4	135.50	135.50	-0.8	4,519	-0.02%
2023/03/07	12.1	136.16	9.1	135.12	134.50	3	4,634	0.06%
2023/03/06	24	132.60	21	133.07	132.50	3	4,662	0.06%
2023/03/03	5	131.80	27.1	131.28	131.00	-22.1	4,830	-0.46%
2023/03/02	3	132.00	6	131.33	131.50	-3	5,015	-0.06%
2023/03/01	26.1	129.83	10	130.05	130.50	16.1	5,130	0.31%
2023/02/24	38	133.42	13	135.04	132.50	25	5,129	0.49%
2023/02/23	11	142.23	32	141.95	141.00	-21	5,029	-0.42%
2023/02/22	28	136.07	15	136.00	135.50	13	4,944	0.26%
2023/02/21	32.1	143.36	26.1	142.81	141.50	6	4,913	0.12%
2023/02/20	11	136.73	50	139.24	140.50	-39	4,701	-0.83%
2023/02/17	10	126.55	4	127.13	128.00	6	4,736	0.13%
2023/02/16	3	128.67	3	128.83	129.00	0	4,898	0.00%
2023/02/15	10	126.10	5	126.60	126.50	5	4,976	0.10%
2023/02/14	5	128.00	13	127.69	127.50	-8	5,000	-0.16%
2023/02/13	21.1	128.38	6	127.17	126.00	15.1	5,051	0.30%
2023/02/10	20	133.00	3	133.33	131.50	17	5,104	0.33%
2023/02/09	56	137.41	68	137.90	138.00	-12	5,072	-0.24%
2023/02/08	11	135.23	13	134.92	135.00	-2	5,066	-0.04%
2023/02/07	2	130.25	0	0.00	130.50	2	5,063	0.04%
2023/02/06	1	131.50	1	132.00	131.50	0	5,105	0.00%
2023/02/03	7	132.57	5	132.40	130.50	2	5,172	0.04%
2023/02/02	10	136.00	23	135.02	135.50	-13	5,197	-0.25%
2023/02/01	30	133.83	7	132.79	136.00	23	5,211	0.44%
2023/01/31	12	131.87	9	131.06	130.50	3	5,186	0.06%
2023/01/30	6	129.92	12.1	129.96	129.50	-6.1	5,131	-0.12%
2023/01/17	7	125.43	1	127.00	124.50	6	5,100	0.12%
2023/01/16	4	127.50	11	126.82	128.00	-7	5,105	-0.14%
2023/01/13	12	127.63	24	126.10	125.00	-12	5,083	-0.24%
2023/01/12	13	129.04	23.1	129.00	127.50	-10.1	5,045	-0.20%
2023/01/11	26.1	128.36	5.1	128.60	129.00	21.1	5,006	0.42%
2023/01/10	34.1	129.70	42	129.88	128.00	-8	4,990	-0.16%
2023/01/09	21	126.45	18	127.00	127.00	3	4,837	0.06%
2023/01/06	43	124.99	27	124.24	127.50	16	4,752	0.34%
2023/01/05	41	126.98	54	126.88	126.00	-13	4,648	-0.28%
2023/01/04	15	120.07	25.1	119.81	119.50	-10.1	4,406	-0.23%
2023/01/03	5	113.50	20.1	113.30	113.50	-15.1	4,278	-0.35%
2022/12/30	14.1	112.67	9	112.06	112.50	5.1	4,269	0.12%
2022/12/29	31.1	114.26	27	118.30	111.50	4.1	4,260	0.10%
2022/12/28	45	122.68	33	122.56	123.50	12	4,152	0.29%
2022/12/27	0	0.00	16	119.94	122.00	-16	3,960	-0.40%
2022/12/26	0	112.00	1	111.50	111.00	-1	3,949	-0.03%
2022/12/23	0	0.00	15	110.30	113.50	-15	3,979	-0.38%
2022/12/22	11	111.41	3	111.50	111.00	8	3,984	0.20%
2022/12/21	1	111.00	1	112.50	109.50	0	3,990	0.00%
2022/12/20	9	112.44	1	111.00	110.00	8	3,998	0.20%
2022/12/19	4	115.50	1	118.50	115.50	3	4,002	0.07%
2022/12/16	6	115.58	4	115.88	116.00	2	4,009	0.05%
2022/12/15	2	121.00	1	121.50	120.00	1	3,983	0.03%
2022/12/14	2	119.50	5	122.30	123.00	-3	3,985	-0.08%
2022/12/13	9	121.33	6	119.83	118.50	3	3,964	0.08%
2022/12/09	4	120.75	6	121.42	122.00	-2	3,963	-0.05%
2022/12/08	5	122.10	7	121.64	122.00	-2	3,952	-0.05%
2022/12/07	4	123.25	2	123.25	124.00	2	3,949	0.05%
2022/12/06	7	127.86	23	127.22	126.00	-16	3,931	-0.41%
2022/12/05	3	131.67	4	132.13	131.00	-1	3,909	-0.03%
2022/12/02	36	133.82	14	133.93	130.50	22	3,879	0.57%
2022/12/01	7	130.07	4	131.25	130.00	3	3,783	0.08%
2022/11/30	12	130.25	23.1	131.95	128.50	-11.1	3,733	-0.30%
2022/11/29	31.1	133.97	25	132.76	132.50	6.1	3,683	0.16%
2022/11/28	40	130.44	71.5	131.79	135.50	-31.5	3,547	-0.89%
2022/11/25	30.5	128.48	25.2	129.40	129.50	5.3	3,445	0.15%
2022/11/24	50.8	127.35	29	127.24	127.50	21.8	3,258	0.67%
2022/11/23	29.2	119.13	16.1	118.61	120.00	13.1	3,051	0.43%
2022/11/22	12	111.75	14	113.46	114.00	-2	2,914	-0.07%
2022/11/21	13	113.15	29.1	114.77	111.00	-16.1	2,873	-0.56%
2022/11/18	5	112.40	1	114.50	111.00	4	2,817	0.14%
2022/11/17	3	114.33	3.1	114.66	115.00	-0.1	2,782	0.00%
2022/11/16	18	113.11	6	112.67	113.50	12	2,741	0.44%
2022/11/15	26.1	116.67	14	117.00	114.50	12.1	2,691	0.45%
2022/11/14	11.1	112.75	19.5	114.57	117.50	-8.4	2,501	-0.34%
2022/11/11	25	107.26	27.1	108.54	107.00	-2.1	2,329	-0.09%
2022/11/10	9	104.89	10	105.00	105.00	-1	2,243	-0.04%
2022/11/09	14.1	106.73	10	106.60	106.00	4.1	2,234	0.19%
2022/11/08	6.5	105.71	29	106.60	103.50	-22.6	2,208	-1.02%
2022/11/07	23	106.00	5.1	105.91	106.00	17.9	2,136	0.84%
2022/11/04	25.1	106.95	49	106.05	105.00	-23.9	2,084	-1.15%
2022/11/03	27	102.52	3.1	101.59	103.50	23.9	1,955	1.22%
2022/11/02	6	101.67	6	100.67	100.00	0	1,912	0.00%
2022/11/01	29.1	97.25	26	101.27	101.00	3.1	1,866	0.17%
2022/10/31	11	93.77	20.1	93.71	95.40	-9.1	1,793	-0.51%
2022/10/28	8.1	90.31	3	90.31	89.80	5.1	1,731	0.29%
2022/10/27	5	95.60	3	95.17	97.10	2	1,639	0.12%
2022/10/26	3	90.03	3	90.43	89.20	0	1,601	0.00%
2022/10/25	2	92.80	5	90.26	89.10	-3	1,587	-0.19%
2022/10/24	4	96.33	7	96.80	93.70	-3	1,591	-0.19%
2022/10/21	2	92.05	1	90.70	90.60	1	1,592	0.06%
2022/10/20	7	97.06	6	97.63	95.70	1	1,601	0.06%
2022/10/19	6	97.98	7	98.24	97.70	-1	1,619	-0.06%
2022/10/18	8	98.13	6	96.77	96.50	2	1,642	0.12%
2022/10/17	4	93.63	2	94.65	98.20	2	1,661	0.12%
2022/10/14	6	95.38	2	94.36	97.00	4	1,653	0.24%
2022/10/13	3	91.10	4	90.98	88.20	-1	1,657	-0.06%
2022/10/12	3	94.10	3	94.50	94.10	0	1,651	0.00%
2022/10/11	1	97.60	2	97.00	95.10	-1	1,654	-0.06%
2022/10/06	11	106.09	8	106.44	104.50	3	1,744	0.17%
2022/10/05	11	106.41	8	105.88	103.50	3	1,748	0.17%
2022/10/04	1	102.50	5	102.50	103.00	-4	1,729	-0.23%
2022/10/03	15	101.69	9	101.89	100.50	6	1,718	0.35%
2022/09/30	3	94.07	5	94.81	97.50	-2	1,726	-0.12%
2022/09/29	8	96.01	7	95.69	93.90	1	1,738	0.06%
2022/09/28	5	100.40	3	99.53	96.80	2	1,775	0.11%
2022/09/27	4	101.00	4	99.65	102.50	0	1,793	0.00%
2022/09/26	3	104.50	4	102.00	100.50	-1	1,818	-0.06%
2022/09/23	3	108.50	4	107.75	108.00	-1	1,844	-0.05%
2022/09/22	4	111.63	3	112.00	112.50	1	1,853	0.05%
2022/09/21	1	110.00	1	111.00	113.00	0	1,862	0.00%
2022/09/20	4	113.50	4	113.63	113.00	0	1,857	0.00%
2022/09/19	3	113.17	3.6	113.18	112.00	-0.6	1,866	-0.03%
2022/09/16	3	115.00	1	116.49	115.00	2	1,859	0.11%
2022/09/15	8	118.81	8.1	119.63	118.50	-0.1	1,867	0.00%
2022/09/14	3	118.00	0	0.00	119.50	3	1,876	0.16%
2022/09/13	4	124.88	2	124.00	124.00	2	1,868	0.11%
2022/09/12	1	129.50	1	131.00	128.00	0	1,874	0.00%
2022/09/07	4	127.38	3	127.17	127.00	1	1,919	0.05%
2022/09/06	4	130.63	3	131.17	129.50	1	1,931	0.05%
2022/09/05	6	131.25	6	128.42	128.50	0	1,953	0.00%
2022/09/02	3	137.00	0.1	137.00	135.00	3	1,971	0.15%
2022/09/01	2.1	137.07	4	139.75	136.50	-2	1,986	-0.10%
2022/08/31	3	137.67	4	138.25	140.50	-1	1,988	-0.05%
2022/08/30	3	136.50	3	137.17	136.50	0	2,027	0.00%
2022/08/29	4	136.25	0	0.00	135.00	4	2,061	0.19%
2022/08/26	3	145.50	1	148.00	142.50	2	2,078	0.10%
2022/08/25	4	147.38	4	147.25	146.00	0	2,107	0.00%
2022/08/24	2	143.75	4.1	145.65	144.00	-2.1	2,179	-0.10%
2022/08/23	4	140.75	3.2	142.85	143.00	0.8	2,251	0.03%
2022/08/22	6.1	145.66	2	146.25	142.50	4.1	2,276	0.18%
2022/08/19	5	147.20	3.1	148.03	146.00	2	2,272	0.09%
2022/08/18	8	143.25	7.1	144.58	146.50	0.9	2,277	0.04%
2022/08/17	4.1	145.13	5	146.50	145.00	-0.9	2,264	-0.04%
2022/08/16	3	147.33	3.1	150.25	146.00	-0.1	2,269	0.00%
2022/08/15	6.2	148.60	11	148.05	149.50	-4.9	2,261	-0.21%
2022/08/12	3	141.83	6.5	140.85	141.50	-3.5	2,226	-0.16%
2022/08/11	4	134.75	4	136.50	135.50	0	2,227	0.00%
2022/08/10	8	132.38	9	132.78	132.50	-1	2,239	-0.04%
2022/08/09	1	139.00	1	139.50	138.50	0	2,241	0.00%
2022/08/08	0	0.00	2	140.00	142.00	-2	2,273	-0.09%
2022/08/05	4	137.13	1	138.00	138.00	3	2,282	0.13%
2022/08/04	2	132.50	2	132.50	133.50	0	2,318	0.00%
2022/08/02	1	133.50	1	134.50	134.50	0	2,414	0.00%
2022/08/01	0	138.00	0	0.00	137.50	0	2,439	0.00%
2022/07/29	1	141.50	1	142.50	141.50	0	2,486	0.00%
2022/07/28	3	138.99	3	137.50	138.00	0	2,573	0.00%
2022/07/27	4	136.25	4	137.75	139.00	0	2,654	0.00%
2022/07/26	12	137.42	10	136.95	135.50	2	2,718	0.07%
2022/07/25	4	146.62	0	0.00	141.00	4	2,804	0.14%
2022/07/22	1	156.50	3.3	154.26	153.00	-2.3	2,855	-0.08%
2022/07/21	0	0.00	1	143.43	145.00	-1	2,868	-0.04%
2022/07/20	1	141.00	1	141.99	139.00	0	2,903	0.00%
2022/07/19	0	138.00	1	136.50	136.50	-1	2,934	-0.03%
2022/07/18	1	138.50	4	137.63	138.00	-3	3,037	-0.10%
2022/07/15	5	134.80	1	138.00	136.00	4	3,161	0.13%
2022/07/14	2	133.00	5.1	128.12	132.00	-3.1	3,202	-0.10%
2022/07/13	2	126.23	1	125.50	123.00	1	3,218	0.03%
2022/07/12	14.5	124.97	16	124.66	125.50	-1.5	3,213	-0.05%
2022/07/11	0.2	132.33	1	131.50	133.00	-0.9	3,215	-0.03%
2022/07/08	3	134.99	2	132.00	134.50	1	3,316	0.03%
2022/07/07	6	129.92	4.1	125.10	130.00	1.9	3,380	0.06%
2022/07/06	7.1	128.02	6	128.75	125.00	1.1	3,477	0.03%
2022/07/05	2	134.75	4	134.75	134.00	-2	3,527	-0.06%
2022/07/04	5	134.00	3.4	133.79	130.50	1.6	3,546	0.05%
2022/07/01	12	147.54	12	152.04	142.50	0	3,539	0.00%
2022/06/30	8	162.87	4	161.13	158.00	4	3,560	0.11%
2022/06/29	3	175.00	1	178.94	175.00	2	3,593	0.05%
2022/06/28	0	180.50	1	180.50	180.50	-1	3,619	-0.03%
2022/06/27	2	180.50	7.2	181.92	182.00	-5.2	3,621	-0.14%
2022/06/24	2	174.25	0	0.00	172.50	2	3,612	0.06%
2022/06/23	2.1	173.82	1	173.50	173.00	1.1	3,616	0.03%
2022/06/22	0	178.00	0	0.00	177.50	0	3,595	0.00%
2022/06/21	0	0.00	0	184.07	187.50	0	3,589	0.00%
2022/06/20	3	182.33	1	179.00	179.00	2	3,580	0.06%
2022/06/17	3	191.33	2.1	188.54	191.00	0.9	3,556	0.02%
2022/06/16	4	204.63	3	199.56	198.50	1	3,518	0.03%
2022/06/15	1	206.90	1.1	201.58	200.50	0	3,508	0.00%
2022/06/14	2	201.52	3.1	200.97	206.50	-1.1	3,502	-0.03%
2022/06/13	9	210.32	0	0.00	205.50	9	3,474	0.26%
2022/06/10	2	220.96	3	217.17	221.00	-1	3,455	-0.03%
2022/06/09	1	217.50	1	219.00	217.50	0	3,443	0.00%
2022/06/08	3.1	223.23	5.1	220.99	218.50	-2	3,448	-0.06%
2022/06/07	0.1	222.75	0.1	223.52	221.00	0	3,425	0.00%
2022/06/06	3.2	219.70	3	216.33	222.50	0.2	3,405	0.00%
2022/06/02	3.2	218.49	2	220.00	217.00	1.2	3,412	0.04%
2022/06/01	8	224.51	7.5	224.26	222.50	0.6	3,396	0.02%
2022/05/31	8.1	217.20	12	219.33	217.50	-3.9	3,324	-0.12%
2022/05/30	3	212.63	9	209.61	212.00	-6	3,245	-0.18%
2022/05/27	2	201.00	2	201.26	201.00	0	3,222	0.00%
2022/05/26	6	201.75	2	202.50	197.00	4	3,223	0.12%
2022/05/24	3	204.67	0	0.00	203.50	3	3,278	0.09%
2022/05/23	6	209.42	5	211.60	210.50	1	3,276	0.03%
2022/05/20	2	208.00	1	208.50	206.50	1	3,256	0.03%
2022/05/19	4	207.88	4	206.13	211.50	0	3,248	0.00%
2022/05/18	4	210.25	3	210.83	206.50	1	3,249	0.03%
2022/05/17	3	209.00	4	207.63	212.00	-1	3,231	-0.03%
2022/05/16	10	212.85	6	211.33	206.00	4	3,210	0.12%
2022/05/13	6	214.83	5.2	214.98	215.00	0.8	3,171	0.02%
2022/05/12	8	214.38	13	214.50	210.50	-5	3,154	-0.16%
2022/05/11	14	215.36	12	216.08	213.00	2	3,102	0.06%
2022/05/10	12	214.67	12.2	209.45	218.00	-0.2	3,046	-0.01%
2022/05/09	4	209.25	8	210.38	208.00	-4	2,991	-0.13%
2022/05/06	15.2	214.72	10	215.10	214.50	5.2	2,954	0.18%
2022/05/05	6	226.67	7.9	227.49	225.00	-1.9	2,910	-0.06%
2022/05/04	6.1	213.29	11.1	216.03	220.00	-5	2,791	-0.18%
2022/05/03	13.1	205.04	15	206.20	210.00	-2	2,690	-0.07%
2022/04/29	12	204.96	11	205.32	202.50	1	2,624	0.04%
2022/04/28	13	196.42	15	197.40	201.00	-2	2,508	-0.08%
2022/04/27	5	185.50	2	185.24	186.50	3	2,447	0.12%
2022/04/26	3	197.33	1	203.50	195.00	2	2,388	0.08%
2022/04/25	11	201.09	6	204.00	199.00	5	2,345	0.21%
2022/04/22	15.6	215.33	14	216.68	215.50	1.6	2,295	0.07%
2022/04/21	13	216.15	16	213.34	216.00	-3	2,178	-0.14%
2022/04/20	21	208.76	18.1	208.03	205.00	2.9	2,026	0.14%
2022/04/19	6	199.08	11	199.55	203.50	-5	1,946	-0.26%
2022/04/18	2	190.75	4	191.88	194.00	-2	1,877	-0.11%
2022/04/15	9.1	195.60	21	199.43	194.00	-12	1,831	-0.65%
2022/04/14	28.3	204.48	16	207.34	203.00	12.3	1,787	0.69%
2022/04/13	6	200.67	4	202.51	202.00	2	1,670	0.12%
2022/04/12	10	203.10	11	200.24	201.00	-1	1,570	-0.06%
2022/04/11	11	191.73	8	191.00	188.50	3	1,427	0.21%
2022/04/08	4.1	181.35	3.4	188.62	192.50	0.7	1,328	0.05%
2022/04/07	3	177.34	6	177.58	175.00	-3	1,274	-0.24%
2022/04/06	5.1	179.36	2.1	182.12	178.50	3	1,241	0.24%
2022/04/01	5	192.72	2.1	194.96	193.00	3	1,176	0.25%
2022/03/31	0	182.00	0	190.39	190.00	0	1,118	0.00%
2022/03/30	2	181.00	2	182.25	181.50	0	1,095	0.00%
2022/03/29	0	0.00	0	176.91	176.50	0	1,102	0.00%
2022/03/28	1	172.02	1	173.99	174.50	0	1,116	0.00%
2022/03/25	2	182.75	2.1	183.57	179.00	-0.1	1,125	-0.01%
2022/03/24	1.1	180.45	0	0.00	182.00	1.1	1,189	0.09%
2022/03/23	0	186.10	1.1	186.00	186.50	-1.1	1,192	-0.10%
2022/03/22	1	184.51	0	0.00	184.50	1	1,226	0.08%
2022/03/18	0	183.00	5	181.00	184.50	-5	1,272	-0.39%
2022/03/17	0	0.00	1	180.00	180.00	-1	1,275	-0.08%
2022/03/15	0.1	177.50	0	0.00	174.00	0.1	1,284	0.00%
2022/03/11	3	187.51	3	188.17	188.50	0	1,302	0.00%
2022/03/10	12	195.46	10.1	193.77	195.50	1.9	1,319	0.14%
2022/03/08	1.1	184.36	2	182.25	178.50	-0.9	1,312	-0.07%
2022/03/07	2.3	200.42	0	195.00	193.00	2.3	1,294	0.18%
2022/03/04	0	210.00	0	0.00	210.00	0	1,291	0.00%
2022/03/03	0	217.50	1	215.50	215.50	-1	1,309	-0.08%
2022/03/02	0	217.50	0	0.00	216.50	0	1,342	0.00%
2022/03/01	1	218.00	1	217.00	220.00	0	1,365	0.00%
2022/02/25	1	217.00	2	218.00	213.50	-1	1,381	-0.07%
2022/02/24	0.1	213.55	0	0.00	211.00	0.1	1,364	0.01%
2022/02/23	2	216.25	0	0.00	218.00	2	1,346	0.15%
2022/02/22	0	212.00	0	0.00	214.00	0	1,366	0.00%
2022/02/21	0	213.67	0	0.00	213.50	0	1,421	0.00%
2022/02/18	12	216.25	12	213.38	216.00	0	1,552	0.00%
2022/02/17	0	223.00	0	0.00	222.00	0	1,601	0.00%
2022/02/16	2	222.50	2	220.00	220.00	0	1,649	0.00%
2022/02/15	2	223.00	3	224.67	221.00	-1	1,689	-0.06%
2022/02/14	1.2	222.33	0	0.00	221.50	1.2	1,696	0.07%
2022/02/10	0.1	236.95	0	0.00	236.00	0.1	1,687	0.01%
2022/02/09	2	236.25	0	0.00	239.00	2	1,689	0.12%
2022/02/07	0	0.00	0.1	231.00	235.50	-0.1	1,701	0.00%
2022/01/26	0	0.00	2	222.49	221.00	-2	1,695	-0.12%
2022/01/25	0	222.00	1	227.00	219.50	-1	1,711	-0.06%
2022/01/24	0	228.50	0	0.00	227.50	0	1,730	0.00%
2022/01/21	1	235.50	1	238.00	235.50	0	1,759	0.00%
2022/01/20	2	245.75	2	255.36	243.00	0	1,846	0.00%
2022/01/19	1	244.00	1	246.50	243.00	0	2,001	0.00%
2022/01/18	2.1	249.60	0	252.00	249.50	2.1	2,095	0.10%
2022/01/17	0	0.00	0.1	245.43	248.00	-0.1	2,228	0.00%
2022/01/14	0	0.00	1	236.00	236.50	-1	2,289	-0.04%
2022/01/13	0	0.00	0	242.40	240.50	0	2,301	0.00%
2022/01/12	1	244.03	1	240.03	240.00	0	2,317	0.00%
2022/01/10	1.1	251.56	0	0.00	251.00	1.1	2,308	0.05%
2022/01/07	3.1	250.81	0	0.00	254.50	3.1	2,338	0.13%
2022/01/05	2	262.00	1	261.00	260.00	1	2,355	0.04%
2022/01/03	2	268.50	1	268.00	266.00	1	2,356	0.04%
2021/12/30	0	275.00	0	0.00	273.00	0	2,356	0.00%
2021/12/29	0	275.00	0	275.00	274.00	0	2,388	0.00%
2021/12/28	0	277.00	0	0.00	276.50	0	2,405	0.00%
2021/12/27	2	276.50	3.1	276.82	277.00	-1.1	2,417	-0.04%
2021/12/24	0	0.00	5	277.10	275.50	-5	2,435	-0.21%
2021/12/23	4	281.87	1	279.50	276.50	3	2,464	0.12%
2021/12/22	1	284.50	0	0.00	282.50	1	2,458	0.04%
2021/12/21	3	287.66	0.2	288.00	287.50	2.9	2,446	0.12%
2021/12/20	2	287.99	3	291.50	292.00	-1	2,434	-0.04%
2021/12/17	0	0.00	2.1	275.12	280.00	-2.1	2,393	-0.09%
2021/12/16	1	277.50	1	274.00	279.50	0	2,467	0.00%
2021/12/15	1	269.00	3.1	264.55	270.00	-2.1	2,444	-0.08%
2021/12/14	4	262.00	2	263.00	260.00	2	2,437	0.08%
2021/12/13	3	260.17	1	262.50	261.00	2	2,424	0.08%
2021/12/10	2	259.73	1	257.00	256.50	1	2,420	0.04%
2021/12/09	0	258.50	5.2	262.21	264.50	-5.2	2,410	-0.22%
2021/12/08	1	256.50	0	0.00	256.50	1	2,402	0.04%
2021/12/07	0.2	256.13	1.1	255.73	256.00	-0.9	2,416	-0.04%
2021/12/06	4.1	260.04	0	0.00	260.00	4.1	2,397	0.17%
2021/12/03	1	275.46	1	267.00	272.50	0	2,375	0.00%
2021/12/02	0	0.00	1	272.00	270.00	-1	2,377	-0.04%
2021/12/01	4.1	278.13	2	281.50	277.50	2.1	2,397	0.09%
2021/11/29	0	280.19	0	0.00	279.00	0	2,383	0.00%
2021/11/26	1	284.02	8	288.38	284.00	-7	2,361	-0.30%
2021/11/25	3.1	295.21	6.2	300.08	292.00	-3.1	2,329	-0.13%
2021/11/24	7.1	304.15	5	304.90	304.50	2.1	2,297	0.09%
2021/11/23	3.1	318.92	2	321.50	309.50	1.1	2,274	0.05%
2021/11/22	6.1	319.35	4	319.63	316.50	2	2,266	0.09%
2021/11/19	8	330.24	9	331.78	326.00	-1	2,261	-0.04%
2021/11/18	8.4	330.30	11	339.09	328.00	-2.6	2,230	-0.12%
2021/11/17	30	335.05	16.3	332.34	335.00	13.8	2,174	0.63%
2021/11/16	2	324.50	7	324.78	335.50	-5	2,052	-0.24%
2021/11/15	4.4	310.89	1.8	305.78	305.00	2.6	1,998	0.13%
2021/11/12	4	296.63	9	300.72	300.00	-5	1,987	-0.25%
2021/11/11	2	293.25	0	292.50	294.50	2	1,949	0.10%
2021/11/10	1	290.00	1	286.50	289.50	0	1,953	0.00%
2021/11/09	0	0.00	2.6	288.85	289.00	-2.6	1,967	-0.13%
2021/11/08	0.8	289.00	0.1	289.00	286.00	0.7	1,981	0.04%
2021/11/05	0	295.00	0	296.00	295.50	0	2,009	0.00%
2021/11/04	1.1	296.44	1	300.00	296.50	0	2,051	0.00%
2021/11/03	4.1	297.00	7	298.71	297.00	-2.9	2,046	-0.14%
2021/11/02	2	291.76	2	304.77	291.00	0	2,075	0.00%
2021/11/01	3	302.48	1	296.04	300.50	2	2,108	0.10%
2021/10/29	9	293.77	1.1	289.91	288.00	7.9	2,099	0.38%
2021/10/28	13	321.23	14.1	315.24	320.00	-1.1	2,062	-0.05%
2021/10/27	20.3	325.38	11	324.09	327.50	9.3	1,993	0.47%
2021/10/26	11	301.00	15.2	301.05	306.50	-4.2	1,835	-0.23%
2021/10/25	14.3	271.47	15.2	275.25	279.00	-0.9	1,762	-0.05%
2021/10/22	5	237.70	6	243.25	254.00	-1	1,638	-0.06%
2021/10/21	3	229.67	3	232.17	231.00	0	1,597	0.00%
2021/10/20	3	226.50	0	0.00	224.50	3	1,609	0.19%
2021/10/19	0	0.00	2	229.50	233.00	-2	1,618	-0.12%
2021/10/18	2	232.50	0	0.00	232.50	2	1,631	0.12%
2021/10/15	3	229.17	3	230.17	226.50	0	1,644	0.00%
2021/10/14	1	235.50	2.2	231.70	231.00	-1.2	1,633	-0.07%
2021/10/13	2	214.51	1	215.50	216.50	1	1,608	0.06%
2021/10/08	3.1	220.34	3	221.83	221.50	0.1	1,646	0.00%
2021/10/07	0	0.00	2	218.00	217.00	-2	1,645	-0.12%
2021/10/06	13	212.69	13	211.15	212.00	0	1,668	0.00%
2021/10/05	2	209.50	8.2	213.77	219.50	-6.2	1,642	-0.38%
2021/10/04	3.2	214.06	7	212.93	209.50	-3.8	1,632	-0.23%
2021/10/01	2.4	221.21	0	0.00	220.00	2.4	1,636	0.15%
2021/09/30	13.2	239.74	15	234.10	236.50	-1.8	1,656	-0.11%
2021/09/29	2	245.75	1	248.50	245.50	1	1,653	0.06%
2021/09/28	4.2	251.19	2	252.50	251.00	2.2	1,651	0.13%
2021/09/27	2	248.25	0	0.00	249.00	2	1,663	0.12%
2021/09/24	0.1	259.97	0	0.00	249.00	0.1	1,659	0.00%
2021/09/23	12.2	264.77	5	269.65	257.00	7.2	1,663	0.43%
2021/09/22	4.5	376.33	0	0.00	391.50	4.5	1,606	0.28%
2021/09/16	0	0.00	2	406.00	396.50	-2	1,622	-0.12%
2021/09/15	1	394.50	1	395.00	394.50	0	1,614	0.00%
2021/09/13	1	399.50	2	396.50	393.00	-1	1,632	-0.06%
2021/09/10	24	397.08	27	396.28	391.50	-3	1,628	-0.18%
2021/09/09	1	386.00	1	383.00	386.00	0	1,609	0.00%
2021/09/08	5	382.70	1	384.00	378.00	4	1,615	0.25%
2021/09/07	3	386.28	4	387.13	388.00	-1	1,624	-0.06%
2021/09/06	7	371.71	5.1	370.90	371.50	1.9	1,610	0.12%
2021/09/03	1	370.00	1	370.00	375.00	0	1,587	0.00%
2021/09/02	2.1	371.81	2	372.00	365.00	0.1	1,594	0.01%
2021/09/01	1	386.00	0.1	386.00	385.50	0.9	1,635	0.06%
2021/08/31	1.1	380.86	1	382.00	381.00	0.1	1,642	0.01%
2021/08/30	1	374.00	2	375.25	378.00	-1	1,664	-0.06%
2021/08/27	0	0.00	2	373.00	371.50	-2	1,685	-0.12%
2021/08/26	2	385.00	2	386.00	376.50	0	1,707	0.00%
2021/08/25	1	380.01	0.1	389.00	380.00	0.9	1,700	0.05%
2021/08/24	0.1	370.00	1	374.00	374.50	-0.9	1,697	-0.05%
2021/08/23	1	369.00	1	374.00	375.50	0	1,733	0.00%
2021/08/20	0	0.00	1	354.00	362.50	-1	1,746	-0.06%
2021/08/19	4	361.38	1	350.00	350.00	3	1,762	0.17%
2021/08/18	2	346.73	1.2	342.17	371.00	0.8	1,797	0.04%
2021/08/17	1	367.00	1	363.00	356.00	0	1,785	0.00%
2021/08/16	3	370.50	3	379.33	371.50	0	1,801	0.00%
2021/08/13	0	0.00	1	380.00	384.00	-1	1,810	-0.06%
2021/08/12	2	369.75	1	364.50	378.50	1	1,839	0.05%
2021/08/11	7	371.86	8.1	365.39	370.00	-1.1	1,850	-0.06%
2021/08/10	6	368.98	7	372.21	360.00	-1	1,875	-0.05%
2021/08/09	1	392.00	0	0.00	385.50	1	1,892	0.05%
2021/08/06	2	390.00	0	0.00	395.00	2	1,937	0.10%
2021/08/05	1	391.00	4	388.63	394.00	-3	1,949	-0.15%
2021/08/04	3.1	403.19	0	402.88	411.00	3.1	2,009	0.15%
2021/08/03	0	403.41	0	401.50	400.50	0	2,055	0.00%
2021/08/02	1	412.98	0	410.96	408.00	1	2,077	0.05%
2021/07/30	1	404.94	0	0.00	400.00	1	2,115	0.05%
2021/07/29	1.1	418.16	2	408.00	409.00	-0.9	2,140	-0.04%
2021/07/28	2	410.11	2	409.00	416.00	0	2,190	0.00%
2021/07/27	2	436.99	4	430.88	425.50	-2	2,275	-0.09%
2021/07/26	6	443.33	1	430.00	448.00	5	2,274	0.22%
2021/07/23	2	433.76	3	436.33	424.00	-1	2,304	-0.04%
2021/07/22	3	429.83	3	429.00	424.00	0	2,310	0.00%
2021/07/21	1	429.10	0	0.00	420.00	1	2,327	0.04%
2021/07/20	4.5	430.76	1	433.51	427.50	3.5	2,339	0.15%
2021/07/19	0	0.00	0	451.50	448.00	0	2,357	0.00%
2021/07/16	3.5	447.07	3	449.00	447.00	0.5	2,392	0.02%
2021/07/15	3.1	456.55	1	452.50	454.00	2.1	2,390	0.09%
2021/07/13	3.4	473.88	1	481.50	468.00	2.4	2,450	0.10%
2021/07/12	3	471.67	1	472.00	472.00	2	2,465	0.08%
2021/07/09	0	0.00	1	466.00	464.00	-1	2,529	-0.04%
2021/07/08	1	471.50	0	0.00	471.50	1	2,621	0.04%
2021/07/07	2	469.45	0	0.00	462.00	2	2,650	0.08%
2021/07/06	2	469.53	1	467.00	470.00	1	2,674	0.04%
2021/07/05	3.1	492.47	0	0.00	494.00	3.1	2,716	0.11%
2021/07/01	0	486.00	1	483.50	483.00	-1	2,887	-0.03%
2021/06/30	0	486.50	0	0.00	484.50	0	2,934	0.00%
2021/06/29	3	500.66	2	507.02	494.50	1	2,987	0.03%
2021/06/28	0	515.00	0	515.00	513.00	0	3,012	0.00%
2021/06/25	7	525.87	7	530.57	520.00	0	3,173	0.00%
2021/06/24	4	523.25	3	520.00	510.00	1	3,276	0.03%
2021/06/23	1	523.00	3	517.33	523.00	-2	3,402	-0.06%
2021/06/21	1	512.00	2	511.00	512.00	-1	3,402	-0.03%
2021/06/18	1	527.87	1	513.00	511.00	0	3,419	0.00%
2021/06/17	0	0.00	1	522.00	522.00	-1	3,427	-0.03%
2021/06/16	1	513.00	0	0.00	508.00	1	3,458	0.03%
2021/06/15	3	520.67	3	524.33	523.00	0	3,520	0.00%
2021/06/11	1	542.00	1	525.05	522.00	0	3,728	0.00%
2021/06/10	3	536.67	3	535.00	533.00	0	3,836	0.00%
2021/06/09	15	543.80	15	550.67	533.00	0	3,900	0.00%
2021/06/08	13	528.23	15	530.20	530.00	-2	3,914	-0.05%
2021/06/07	7	528.57	7	525.29	530.00	0	3,977	0.00%
2021/06/04	2	509.50	1	516.00	511.00	1	3,998	0.03%
2021/06/03	3	518.00	4	516.00	522.00	-1	4,051	-0.02%
2021/06/02	2	513.41	0	0.00	501.00	2	4,087	0.05%
2021/06/01	5.8	516.10	1	524.00	512.00	4.8	4,143	0.12%
2021/05/31	3	519.66	9.1	518.48	518.00	-6.1	4,212	-0.14%
2021/05/28	8	508.75	8	515.63	507.00	0	4,254	0.00%
2021/05/27	1	498.04	1.1	508.90	509.00	0	4,317	0.00%
2021/05/26	6	514.17	5	515.22	513.00	1	4,367	0.02%
2021/05/25	5.2	500.05	4	501.33	498.50	1.2	4,399	0.03%
2021/05/24	0	0.00	2	474.99	478.50	-2	4,422	-0.05%
2021/05/21	2	462.50	2	471.88	462.50	0	4,453	0.00%
2021/05/20	1	460.49	1	464.00	460.50	0	4,466	0.00%
2021/05/19	2	461.75	3	460.17	450.00	-1	4,473	-0.02%
2021/05/18	11	462.32	10.1	461.61	464.00	0.9	4,521	0.02%
2021/05/17	3	448.00	3	443.83	447.50	0	4,612	0.00%
2021/05/14	3.1	441.73	2	442.25	438.00	1.1	4,633	0.02%
2021/05/13	2	428.50	2	432.00	429.50	0	4,665	0.00%
2021/05/12	3	416.00	6	419.08	432.50	-3	4,702	-0.06%
2021/05/11	3	433.68	3	423.50	415.50	0	4,693	0.00%
2021/05/10	3	458.99	3	463.00	452.00	0	4,716	0.00%
2021/05/07	3	470.03	4.1	463.71	473.00	-1.1	4,773	-0.02%
2021/05/06	3	438.67	3	439.17	443.00	0	4,813	0.00%
2021/05/05	3.1	430.83	3	439.00	428.00	0.1	4,883	0.00%
2021/05/04	2.3	441.25	2	441.02	441.00	0.2	4,974	0.00%
2021/05/03	2.1	491.50	2.2	490.00	490.00	-0.1	4,978	0.00%
2021/04/29	21.1	554.22	17	561.75	544.00	4.1	5,153	0.08%
2021/04/28	5	553.19	9	544.33	543.00	-4	5,333	-0.07%
2021/04/27	17	556.59	19	560.84	557.00	-2	5,506	-0.04%
2021/04/26	1	550.08	0	0.00	551.00	1	5,597	0.02%
2021/04/23	16	543.69	19.1	545.08	551.00	-3.1	5,666	-0.06%
2021/04/22	7.1	539.56	3	543.00	527.00	4.1	5,748	0.07%
2021/04/21	2	544.00	2	547.00	545.00	0	5,771	0.00%
2021/04/20	33	552.12	32	551.28	550.00	1	5,881	0.02%
2021/04/19	4	548.25	4	548.00	541.00	0	6,030	0.00%
2021/04/16	15	560.80	4.1	563.54	563.00	10.9	6,091	0.18%
2021/04/15	19.2	554.52	32	558.31	572.00	-12.8	6,186	-0.21%
2021/04/14	24.1	553.06	16.1	550.22	543.00	8	6,225	0.13%
2021/04/13	4	585.00	5	581.83	580.00	-1	6,244	-0.02%
2021/04/12	8	600.63	2.4	598.28	586.00	5.6	6,314	0.09%
2021/04/09	10.1	623.31	3.1	620.19	618.00	7	6,388	0.11%
2021/04/08	4	652.28	5.2	653.88	649.00	-1.2	6,441	-0.02%
2021/04/07	8.1	665.03	9.5	663.48	667.00	-1.4	6,581	-0.02%
2021/04/06	2.4	638.18	2.3	647.60	633.00	0.2	6,600	0.00%
2021/04/01	7.2	648.80	10.3	640.48	634.00	-3	6,651	-0.05%
2021/03/31	3.1	631.98	1	635.00	634.00	2.1	6,721	0.03%
2021/03/30	23.4	640.16	22	635.05	631.00	1.3	6,718	0.02%
2021/03/29	11.1	625.21	6	620.83	612.00	5.1	6,609	0.08%
2021/03/26	9	604.78	13	613.12	631.00	-4	6,586	-0.06%
2021/03/25	1	576.00	0	0.00	574.00	1	6,600	0.02%
2021/03/24	1	581.00	0	0.00	573.00	1	6,756	0.01%
2021/03/23	2	594.50	4	582.25	575.00	-2	7,149	-0.03%
2021/03/22	2	595.00	2	596.00	580.00	0	7,328	0.00%
2021/03/19	2	588.00	2.2	589.00	588.00	-0.2	7,414	0.00%
2021/03/18	5	604.00	7	608.29	596.00	-2	7,444	-0.03%
2021/03/17	20	625.63	17.1	625.65	600.00	2.9	7,527	0.04%
2021/03/16	11.1	610.14	22	607.31	616.00	-10.9	7,477	-0.15%
2021/03/15	9	598.67	8	591.16	590.00	1	7,511	0.01%
2021/03/12	10	577.10	6.1	578.59	575.00	3.9	7,502	0.05%
2021/03/11	3.1	578.61	4.1	578.10	588.00	-1	7,514	-0.01%
2021/03/10	1.1	550.17	1	547.00	548.00	0.1	7,620	0.00%
2021/03/09	4.1	538.24	4	539.49	542.00	0.1	7,646	0.00%
2021/03/08	10	566.09	12	567.25	551.00	-2	7,627	-0.03%
2021/03/05	7.2	566.58	7	573.71	567.00	0.2	7,662	0.00%
2021/03/04	8	574.52	3	574.33	572.00	5	7,704	0.07%
2021/03/03	13	583.92	18	583.89	599.00	-5	7,688	-0.07%
2021/03/02	8	587.86	2	582.50	571.00	6	7,701	0.08%
2021/02/26	14	573.86	30	575.03	583.00	-16	7,765	-0.21%
2021/02/25	16	576.83	9	583.56	567.00	7	7,883	0.09%
2021/02/24	5.1	572.94	2	581.00	568.00	3.1	7,983	0.04%
2021/02/23	11	569.73	4	572.25	576.00	7	8,157	0.09%
2021/02/22	6	599.65	6	600.66	592.00	0	8,195	0.00%
2021/02/19	4.1	595.10	2	596.00	591.00	2.1	8,290	0.03%
2021/02/18	6	606.50	5	610.20	605.00	1	8,465	0.01%
2021/02/17	6	611.02	3.1	613.61	603.00	2.9	8,687	0.03%
2021/02/05	7	581.43	12.1	581.94	587.00	-5.1	8,753	-0.06%
2021/02/04	5	571.20	4	571.25	565.00	1	8,799	0.01%
2021/02/03	11	581.09	9	579.22	573.00	2	8,869	0.02%
2021/02/02	14	575.29	12.1	570.95	577.00	1.9	8,968	0.02%
2021/02/01	8	551.49	9	551.56	548.00	-1	9,061	-0.01%
2021/01/29	12	572.58	15	577.59	563.00	-3	9,238	-0.03%
2021/01/28	13.3	574.73	7	578.00	567.00	6.3	9,304	0.07%
2021/01/27	18	593.17	23.2	586.85	590.00	-5.2	9,283	-0.06%
2021/01/26	45.2	605.28	46.6	601.22	576.00	-1.4	9,232	-0.02%
2021/01/25	27	609.85	28	612.57	620.00	-1	9,126	-0.01%
2021/01/22	50.3	613.57	41.1	618.35	613.00	9.2	9,070	0.10%
2021/01/21	45.2	586.98	50	590.02	602.00	-4.8	8,913	-0.05%
2021/01/20	39	551.95	35	551.94	553.00	4	8,703	0.05%
2021/01/19	31	534.00	32	524.14	546.00	-1	8,536	-0.01%
2021/01/18	10.2	498.69	9	502.56	496.50	1.2	8,475	0.01%
2021/01/15	19	513.11	18.1	519.07	515.00	1	8,411	0.01%
2021/01/14	14.2	500.95	12	500.08	503.00	2.2	8,328	0.03%
2021/01/13	21	504.52	22	503.77	505.00	-1	8,292	-0.01%
2021/01/12	26.2	492.25	19	494.21	484.00	7.2	8,181	0.09%
2021/01/11	3	461.52	8	471.12	475.50	-5	8,011	-0.06%
2021/01/08	11	432.09	12	437.25	432.50	-1	7,995	-0.01%
2021/01/07	3	425.17	2	428.25	435.50	1	7,889	0.01%
2021/01/06	10	416.30	16.3	421.19	414.50	-6.3	7,810	-0.08%
2021/01/05	20	420.13	19	413.11	423.50	1	7,744	0.01%
2021/01/04	17	411.79	16	410.63	405.50	1	7,697	0.01%
2020/12/31	28	395.70	29	397.33	394.50	-1	7,683	-0.01%
2020/12/30	36.3	393.29	37	389.53	400.00	-0.7	7,642	-0.01%
2020/12/29	19.1	376.78	20	379.73	374.00	-0.9	7,524	-0.01%
2020/12/28	7	375.57	7	377.07	368.50	0	7,464	0.00%
2020/12/25	17	374.56	21	374.28	375.00	-4	7,439	-0.05%
2020/12/24	4	364.25	2	362.75	358.00	2	7,412	0.03%
2020/12/23	14	354.89	14	353.54	359.00	0	7,444	0.00%
2020/12/22	14	360.86	16	363.25	351.00	-2	7,486	-0.03%
2020/12/21	11	366.82	13	363.38	360.50	-2	7,431	-0.03%
2020/12/18	43	379.41	42	377.95	370.00	1	7,383	0.01%
2020/12/17	82	390.29	78	389.16	389.00	4	7,246	0.06%
2020/12/16	19	362.50	24	358.25	371.50	-5	6,897	-0.07%
2020/12/15	8	341.13	13	341.54	338.00	-5	6,839	-0.07%
2020/12/14	10	338.05	12	337.83	337.00	-2	6,811	-0.03%
2020/12/11	12	336.13	11	339.27	334.00	1	6,915	0.01%
2020/12/10	11	336.73	10.1	333.96	335.00	0.9	6,985	0.01%
2020/12/09	14	325.75	14.1	326.13	328.00	-0.1	6,993	0.00%
2020/12/08	2	313.50	1	306.00	316.00	1	6,883	0.01%
2020/12/07	1	312.50	2	310.25	312.50	-1	6,868	-0.01%
2020/12/04	16.2	318.39	10	317.75	306.00	6.2	6,846	0.09%
2020/12/03	5	330.30	13	333.88	327.50	-8	6,735	-0.12%
2020/12/02	3	338.83	3	340.00	337.50	0	6,751	0.00%
2020/12/01	17	333.79	18	338.06	339.50	-1	6,781	-0.01%
2020/11/30	18	342.06	9	342.50	335.00	9	6,723	0.13%
2020/11/27	2	340.75	1.1	336.58	337.50	0.9	6,685	0.01%
2020/11/26	5	342.60	2	345.25	340.50	3	6,691	0.04%
2020/11/25	16.1	345.41	17	345.32	347.00	-0.9	6,636	-0.01%
2020/11/24	19	344.00	22	345.02	349.50	-3	6,538	-0.05%
2020/11/23	21	344.52	20	339.48	337.00	1	6,419	0.02%
2020/11/20	19	342.39	13.1	347.23	352.00	5.9	6,298	0.09%
2020/11/19	6	327.00	6	327.25	329.50	0	6,204	0.00%
2020/11/18	5	324.40	6	323.33	330.00	-1	6,264	-0.02%
2020/11/17	9.4	321.06	13	319.12	322.00	-3.6	6,358	-0.06%
2020/11/16	26	313.19	27	314.78	315.00	-1	6,459	-0.02%
2020/11/13	13	291.66	14	290.96	299.00	-1	6,414	-0.02%
2020/11/12	8	286.31	12	285.67	288.00	-4	6,321	-0.06%
2020/11/11	12	285.17	13	285.23	282.00	-1	6,283	-0.02%
2020/11/10	12.7	280.99	15	282.70	280.00	-2.3	6,215	-0.04%
2020/11/09	11	277.41	14	279.61	284.00	-3	6,097	-0.05%
2020/11/06	18	268.36	12	269.38	268.50	6	5,985	0.10%
2020/11/05	10	249.40	16	252.19	255.50	-6	5,842	-0.10%
2020/11/04	5	243.70	9	243.06	247.00	-4	5,748	-0.07%
2020/11/03	10	238.95	10	239.85	239.50	0	5,794	0.00%
2020/11/02	4	238.63	1	239.00	235.00	3	5,941	0.05%
2020/10/30	10	236.75	12	237.42	237.50	-2	6,128	-0.03%
2020/10/29	2	226.00	3	234.33	237.00	-1	6,269	-0.02%
2020/10/28	5	231.80	1	231.00	230.50	4	6,437	0.06%
2020/10/27	8	233.38	9	231.00	236.50	-1	6,642	-0.02%
2020/10/26	8	236.50	2	235.50	234.00	6	6,809	0.09%
2020/10/23	0	0.00	3	244.50	242.50	-3	6,927	-0.04%
2020/10/20	2	241.75	0	0.00	247.00	2	7,459	0.03%
2020/10/19	4	244.25	6	245.92	244.50	-2	7,489	-0.03%
2020/10/16	6	246.75	17	247.53	242.00	-11	7,498	-0.15%
2020/10/15	12	243.38	2	243.00	243.00	10	7,480	0.13%
2020/10/14	5	247.10	2	249.00	246.50	3	7,482	0.04%
2020/10/13	0	0.00	1	248.50	249.00	-1	7,487	-0.01%
2020/10/12	6	246.58	12	247.88	243.00	-6	7,476	-0.08%
2020/10/08	32	250.28	22	250.18	248.00	10	7,449	0.13%
2020/10/07	3	249.50	11	249.77	251.50	-8	7,374	-0.11%
2020/10/06	13	245.96	8	245.31	245.00	5	7,317	0.07%
2020/10/05	4	243.88	6	242.83	245.50	-2	7,291	-0.03%
2020/09/30	4	230.00	11	233.77	239.00	-7	7,474	-0.09%
2020/09/29	12	233.92	12	236.83	231.00	0	7,757	0.00%
2020/09/28	6	228.17	8	230.63	231.00	-2	8,027	-0.02%
2020/09/25	5	229.20	7	222.79	219.50	-2	8,216	-0.02%
2020/09/24	6	237.33	4	239.13	235.00	2	8,296	0.02%
2020/09/23	13	241.77	17	242.00	242.50	-4	8,374	-0.05%
2020/09/22	5	237.50	10	234.25	233.50	-5	8,567	-0.06%
2020/09/21	9	243.44	6	241.33	240.00	3	8,731	0.03%
2020/09/18	15	242.57	13	242.54	244.50	2	9,023	0.02%
2020/09/17	16	235.88	3	236.50	238.00	13	9,154	0.14%
2020/09/16	13	244.23	29	241.78	239.50	-16	9,118	-0.18%
2020/09/15	33	242.00	24	243.19	236.00	9	9,038	0.10%
2020/09/14	9	226.78	8	228.44	235.00	1	8,837	0.01%
2020/09/11	2	211.00	4	212.38	214.00	-2	8,691	-0.02%
2020/09/10	14	213.96	13	215.19	209.50	1	8,726	0.01%
2020/09/09	11	213.86	9	211.78	215.50	2	8,761	0.02%
2020/09/08	18	220.56	20	218.23	217.00	-2	8,737	-0.02%
2020/09/07	2	220.00	9	220.67	218.00	-7	8,715	-0.08%
2020/09/04	43	216.65	36	217.29	216.00	7	8,708	0.08%
2020/09/03	5	221.50	14	224.21	222.00	-9	8,735	-0.10%
2020/09/02	14	224.61	4	224.50	220.50	10	8,741	0.11%
2020/09/01	17	219.03	20	219.35	224.50	-3	8,791	-0.03%
2020/08/31	3	221.50	6	223.42	221.00	-3	8,804	-0.03%
2020/08/28	14	221.75	25	220.72	221.00	-11	9,023	-0.12%
2020/08/27	29	221.93	35	220.80	218.50	-6	9,124	-0.07%
2020/08/26	5	226.00	9	225.56	224.00	-4	9,205	-0.04%
2020/08/25	23	226.80	35	226.50	229.50	-12	9,430	-0.13%
2020/08/24	79	218.47	94	219.12	224.50	-15	9,405	-0.16%
2020/08/21	115	215.67	93	214.84	212.50	22	9,276	0.24%	大買/
2020/08/20	44	220.95	48	220.52	219.50	-4	9,082	-0.04%
2020/08/19	60	230.03	42	232.87	220.50	18	8,801	0.20%
2020/08/18	14	249.39	18	246.53	245.00	-4	8,605	-0.05%
2020/08/17	12	277.83	24	277.21	272.00	-12	8,593	-0.14%
2020/08/14	15	267.15	9	268.78	277.00	6	8,529	0.07%
2020/08/13	4	268.75	5	270.90	262.50	-1	8,487	-0.01%
2020/08/12	20	267.53	19	268.13	266.50	1	8,506	0.01%
2020/08/11	25	277.78	26	278.29	274.00	-1	8,561	-0.01%
2020/08/10	8	278.13	4	275.25	274.00	4	8,494	0.05%
2020/08/07	10	276.30	13	283.08	276.50	-3	8,456	-0.04%
2020/08/06	46	288.20	44	288.89	284.00	2	8,357	0.02%
2020/08/05	24	287.92	18	287.86	291.50	6	8,185	0.07%
2020/08/04	20	278.00	11	277.73	276.50	9	8,013	0.11%
2020/08/03	24	272.35	25	271.04	275.00	-1	7,884	-0.01%
2020/07/31	24	266.19	21	266.43	269.00	3	7,743	0.04%
2020/07/30	23	252.00	26	253.38	259.50	-3	7,606	-0.04%
2020/07/29	31	242.23	17	237.91	253.00	14	7,596	0.18%
2020/07/28	15	246.00	17.3	253.47	242.50	-2.3	7,513	-0.03%
2020/07/27	12	279.75	10	278.09	269.00	2	7,502	0.03%
2020/07/24	30	275.20	32	279.47	270.50	-2	7,413	-0.03%
2020/07/23	1	265.00	4	263.75	265.00	-3	7,232	-0.04%
2020/07/22	1	259.00	2	257.75	257.00	-1	7,403	-0.01%
2020/07/21	3	258.67	3	252.83	259.00	0	7,415	0.00%
2020/07/20	3.1	243.28	7	233.14	245.00	-3.9	7,418	-0.05%
2020/07/17	3.2	234.43	2	232.00	231.50	1.2	7,492	0.02%
2020/07/16	2	225.58	3	229.50	232.00	-1	7,546	-0.01%
2020/07/15	4	232.50	2	234.00	223.00	2	7,574	0.03%
2020/07/14	5	234.60	3	232.17	233.00	2	7,657	0.03%
2020/07/13	2	247.75	1	252.00	245.00	1	7,705	0.01%
2020/07/10	5	245.50	16	243.19	245.00	-11	7,868	-0.14%
2020/07/09	35	260.63	28	257.96	254.00	7	8,076	0.09%
2020/07/08	63	251.61	61	250.93	251.50	2	7,886	0.03%
2020/07/07	46	234.22	45	236.57	244.00	1	7,625	0.01%
2020/07/06	24	215.77	36	214.36	222.00	-12	7,361	-0.16%
2020/07/03	20	199.80	15	200.50	202.00	5	7,190	0.07%
2020/07/02	21	195.74	16	195.72	196.00	5	7,212	0.07%
2020/07/01	47	192.81	52	192.97	194.50	-5	7,246	-0.07%
2020/06/30	24	183.15	22.2	184.88	188.50	1.8	7,197	0.03%
2020/06/29	80	183.91	64	184.40	176.50	16	7,072	0.23%
2020/06/24	54	177.82	55	178.64	181.00	-1	6,792	-0.01%
2020/06/23	2	172.25	4	172.50	169.00	-2	6,587	-0.03%
2020/06/22	10	175.75	13	175.27	172.50	-3	6,599	-0.05%
2020/06/19	4	170.88	2	172.25	172.00	2	6,557	0.03%
2020/06/18	5	169.80	13	171.08	172.00	-8	6,553	-0.12%
2020/06/17	10	172.40	5	170.60	169.50	5	6,567	0.08%
2020/06/16	26	172.19	30	170.55	174.50	-4	6,565	-0.06%
2020/06/15	7	165.43	6	163.01	163.00	1	6,556	0.01%
2020/06/12	4	167.00	3	167.00	167.00	1	6,602	0.02%
2020/06/11	11	166.42	12	168.17	170.50	-1	6,653	-0.01%
2020/06/10	14	170.11	6	172.92	169.50	8	6,646	0.12%
2020/06/09	10	175.15	10	175.50	175.00	0	6,602	0.00%
2020/06/08	21	180.29	14	179.16	173.50	7	6,653	0.10%
2020/06/05	5	178.20	6	178.25	178.50	-1	6,593	-0.02%
2020/06/04	20	179.25	25	178.68	175.00	-5	6,594	-0.08%
2020/06/03	25	175.34	32	175.55	174.00	-7	6,450	-0.11%
2020/06/02	25	172.32	25	172.74	173.00	0	6,421	0.00%
2020/06/01	106	166.26	130	162.59	172.50	-24	6,343	-0.38%	大買/大賣/
2020/05/29	51	146.96	102	147.59	157.00	-51	6,114	-0.83%	大賣/
2020/05/28	15	145.53	11	146.05	143.50	4	6,273	0.06%
2020/05/27	75	145.17	69	146.62	145.00	6	6,321	0.09%
2020/05/26	51	145.65	7	146.79	145.00	44	6,383	0.69%
2020/05/25	8	144.63	59	146.67	147.00	-51	6,389	-0.80%
2020/05/22	46	143.64	31	143.39	144.00	15	6,390	0.23%
2020/05/21	5	151.00	9	150.78	151.00	-4	6,338	-0.06%
2020/05/20	27	150.74	17	150.62	150.00	10	6,376	0.16%
2020/05/19	35	149.60	37	151.16	153.00	-2	6,363	-0.03%
2020/05/18	31	153.34	22	155.43	148.50	9	6,303	0.14%
2020/05/15	58	165.05	40	166.51	165.00	18	6,208	0.29%
2020/05/14	33	168.88	13	170.00	166.00	20	6,249	0.32%
2020/05/13	9	171.17	9	172.44	173.00	0	6,266	0.00%
2020/05/12	23	173.13	21	173.79	173.00	2	6,368	0.03%
2020/05/11	46	174.62	52	173.40	175.50	-6	6,455	-0.09%
2020/05/08	34	171.59	28	172.00	170.00	6	6,434	0.09%
2020/05/07	57	170.02	92	170.29	170.00	-35	6,440	-0.54%
2020/05/06	58	168.01	19	169.92	166.00	39	6,410	0.61%
2020/05/05	49	172.42	46	174.11	172.00	3	6,396	0.05%
2020/05/04	50	178.55	50	179.85	179.50	0	6,416	0.00%
2020/04/30	74	182.59	74	181.98	180.00	0	6,426	0.00%
2020/04/29	25	176.38	22	176.68	176.00	3	6,318	0.05%
2020/04/28	19	176.39	15	176.20	176.00	4	6,351	0.06%
2020/04/27	32	175.81	40	176.03	175.00	-8	6,309	-0.13%
2020/04/24	25	164.40	20	164.28	164.00	5	6,117	0.08%
2020/04/23	16	165.06	17	164.41	163.00	-1	6,108	-0.02%
2020/04/22	28	162.77	26	162.02	164.50	2	6,084	0.03%
2020/04/21	18	162.22	17	161.03	160.00	1	6,021	0.02%
2020/04/20	14	161.68	16	161.34	163.00	-2	6,019	-0.03%
2020/04/17	36	162.32	32	163.59	159.00	4	5,993	0.07%
2020/04/16	12	161.17	18	159.69	162.00	-6	5,936	-0.10%
2020/04/15	29	160.47	27	160.02	160.00	2	5,895	0.03%
2020/04/14	63	152.29	59	152.25	158.00	4	5,813	0.07%
2020/04/13	19	144.24	23	143.89	144.00	-4	5,679	-0.07%
2020/04/10	25	141.86	40	141.90	144.50	-15	5,718	-0.26%
2020/04/09	19	144.55	22	143.09	139.00	-3	6,011	-0.05%
2020/04/08	14	143.25	18	142.81	144.00	-4	6,113	-0.07%
2020/04/07	40	143.68	30	144.53	143.00	10	6,076	0.16%
2020/04/06	58	133.47	46	132.86	138.00	12	5,947	0.20%
2020/04/01	51	126.23	76	125.41	129.50	-25	5,847	-0.43%
2020/03/31	25	120.62	14	120.36	120.00	11	5,678	0.19%
2020/03/30	10	117.15	14	117.32	119.50	-4	5,766	-0.07%
2020/03/27	26	119.06	14	119.86	113.50	12	5,746	0.21%
2020/03/26	5	118.50	5	119.70	119.00	0	5,747	0.00%
2020/03/25	3	118.67	20	119.25	119.00	-17	5,790	-0.29%
2020/03/23	8	98.31	6	99.30	99.50	2	5,938	0.03%
2020/03/20	6	97.70	10.2	98.69	101.50	-4.2	5,973	-0.07%
2020/03/19	33	98.38	7	96.41	92.70	26	5,961	0.44%
2020/03/18	14	110.79	38	112.21	103.00	-24	6,206	-0.39%
2020/03/17	46	114.88	24	118.56	110.50	22	6,182	0.36%
2020/03/16	16	132.72	17	131.97	122.00	-1	6,165	-0.02%
2020/03/13	5	130.20	14	132.07	135.50	-9	6,150	-0.15%
2020/03/12	8	149.13	11	150.59	143.50	-3	6,170	-0.05%
2020/03/11	6	161.67	8	160.88	159.00	-2	6,187	-0.03%
2020/03/10	11	160.82	7	163.14	165.00	4	6,247	0.06%
2020/03/09	11	166.14	8	165.56	159.50	3	6,259	0.05%
2020/03/06	9	168.39	13	169.15	170.00	-4	6,241	-0.06%
2020/03/05	13	166.92	22	166.20	167.00	-9	6,331	-0.14%
2020/03/04	8	163.13	7	162.57	162.50	1	6,529	0.02%
2020/03/03	37	170.53	31	170.29	166.00	6	6,736	0.09%
2020/03/02	14	160.07	15	160.40	164.50	-1	6,578	-0.02%
2020/02/27	14	164.75	14	164.54	158.00	0	6,752	0.00%
2020/02/26	1	163.50	2	166.00	163.00	-1	6,747	-0.01%
2020/02/25	9	161.17	15	162.03	165.50	-6	6,771	-0.09%
2020/02/24	11	162.23	7	161.21	161.00	4	6,844	0.06%
2020/02/21	1	166.00	5	167.30	167.00	-4	6,902	-0.06%
2020/02/20	5	166.30	8	166.63	166.00	-3	7,059	-0.04%
2020/02/19	3	164.00	7	165.07	164.50	-4	7,156	-0.06%
2020/02/18	21	164.33	23	165.41	163.50	-2	7,345	-0.03%
2020/02/17	12	168.83	10	168.15	165.50	2	7,366	0.03%
2020/02/14	18	165.36	9	166.67	167.50	9	7,344	0.12%
2020/02/13	19	167.87	17	166.94	165.00	2	7,372	0.03%
2020/02/12	6	164.75	7	165.79	163.50	-1	7,302	-0.01%
2020/02/11	4	158.13	5	158.50	158.50	-1	7,279	-0.01%
2020/02/10	10	155.65	16	155.97	155.00	-6	7,333	-0.08%
2020/02/07	12	153.96	7	155.29	155.00	5	7,415	0.07%
2020/02/06	18	154.22	15	154.97	157.50	3	7,462	0.04%
2020/02/05	21	157.67	16	159.84	150.50	5	7,509	0.07%
2020/02/04	32	155.88	42	150.18	156.00	-10	7,374	-0.14%
2020/02/03	21	140.48	22	142.25	142.00	-1	7,360	-0.01%
2020/01/31	27	151.46	19	153.53	152.00	8	7,429	0.11%
2020/01/30	32	161.16	18	161.36	157.00	14	7,492	0.19%
2020/01/20	55	173.85	57	174.06	174.00	-2	7,478	-0.03%
2020/01/17	10	172.50	9	174.00	173.00	1	7,533	0.01%
2020/01/16	73	172.06	110	171.79	173.00	-37	7,533	-0.49%	大賣/
2020/01/15	63	170.52	31	172.89	168.00	32	7,589	0.42%
2020/01/14	73	172.46	74	172.49	173.00	-1	7,573	-0.01%
2020/01/13	8	167.13	28	167.25	168.00	-20	7,504	-0.27%
2020/01/10	29	164.74	16	165.34	165.00	13	7,478	0.17%
2020/01/09	26	166.83	30	168.02	166.00	-4	7,435	-0.05%
2020/01/08	32	167.09	27	168.69	165.00	5	7,405	0.07%
2020/01/07	27	178.83	10	181.05	174.00	17	7,349	0.23%
2020/01/06	18	183.28	16	183.19	183.00	2	7,255	0.03%
2020/01/03	79	191.42	58	190.07	183.00	21	7,205	0.29%
2020/01/02	59	184.85	63	181.74	187.00	-4	6,824	-0.06%
2019/12/31	34	169.13	48	168.85	170.00	-14	6,625	-0.21%
2019/12/30	40	166.05	32	167.08	166.00	8	6,895	0.12%
2019/12/27	31	172.42	33	173.89	170.00	-2	7,034	-0.03%
2019/12/26	3	172.00	10	172.15	173.00	-7	7,057	-0.10%
2019/12/25	83	167.75	135	169.73	170.50	-52	7,032	-0.74%	大賣/
2019/12/24	15	167.53	14	168.43	164.50	1	6,951	0.01%
2019/12/23	21	166.14	25	167.72	168.00	-4	6,961	-0.06%
2019/12/20	26	167.33	8	168.00	166.00	18	6,984	0.26%
2019/12/19	49	172.56	24	172.67	171.00	25	6,986	0.36%
2019/12/18	71	180.46	55	179.14	176.00	16	7,036	0.23%
2019/12/17	30	175.18	33	175.48	177.00	-3	7,126	-0.04%
2019/12/16	27	172.69	29	173.67	173.00	-2	7,242	-0.03%
2019/12/13	76	173.80	124	172.57	171.50	-48	7,241	-0.66%	大賣/
2019/12/12	18	167.36	19	168.82	166.50	-1	6,971	-0.01%
2019/12/11	22	168.34	17	168.32	168.00	5	6,977	0.07%
2019/12/10	19	165.84	20	166.00	166.50	-1	7,071	-0.01%
2019/12/09	36	168.31	8	171.06	165.00	28	7,062	0.40%
2019/12/06	63	170.13	81	171.08	171.00	-18	7,043	-0.26%
2019/12/05	74	168.22	42	170.93	168.00	32	7,006	0.46%
2019/12/04	36	168.88	25	168.84	169.00	11	6,981	0.16%
2019/12/03	23	168.70	18	169.58	168.00	5	6,950	0.07%
2019/12/02	56	168.57	65	168.52	170.00	-9	6,877	-0.13%
2019/11/29	54	170.19	47	171.47	168.00	7	6,681	0.10%
2019/11/28	30	183.27	26	180.29	175.00	4	6,426	0.06%
2019/11/27	19	191.92	15	194.53	190.50	4	6,170	0.06%
2019/11/26	43	196.93	42	195.79	196.00	1	6,068	0.02%
2019/11/25	13	186.50	17	185.26	186.50	-4	5,835	-0.07%
2019/11/22	18	182.42	16	184.22	181.00	2	5,752	0.03%
2019/11/21	36	184.88	39	181.79	187.00	-3	5,691	-0.05%
2019/11/20	13	185.62	12	187.58	182.50	1	5,576	0.02%
2019/11/19	20	189.53	25	194.12	186.50	-5	5,493	-0.09%
2019/11/18	26	200.54	30	202.00	199.50	-4	5,502	-0.07%
2019/11/15	31	209.16	23	215.01	199.50	8	5,492	0.15%
2019/11/14	19	220.37	19	219.50	221.50	0	5,380	0.00%
2019/11/13	13	218.46	12	215.25	218.50	1	5,420	0.02%
2019/11/12	9	214.28	8	217.81	212.50	1	5,493	0.02%
2019/11/11	9	216.78	9	214.83	217.00	0	5,713	0.00%
2019/11/08	20	217.63	21	217.95	216.00	-1	5,956	-0.02%
2019/11/07	11	214.77	13	214.88	213.50	-2	6,039	-0.03%
2019/11/06	15	222.97	9	225.22	218.00	6	6,129	0.10%
2019/11/05	9	230.56	10	229.94	228.00	-1	6,093	-0.02%
2019/11/04	9	231.50	9	232.72	230.00	0	6,193	0.00%
2019/11/01	10	236.30	9	237.78	234.00	1	6,161	0.02%
2019/10/31	4	237.50	3	240.50	240.00	1	6,196	0.02%
2019/10/30	34	242.04	36	240.92	246.00	-2	6,181	-0.03%
2019/10/29	6	234.74	5	230.00	229.50	1	6,191	0.02%
2019/10/28	5	246.90	6	245.58	244.50	-1	6,253	-0.02%
2019/10/25	11	245.91	10	242.00	240.00	1	6,286	0.02%
2019/10/24	0	0.00	0.2	243.00	243.00	-0.2	6,361	0.00%
2019/10/23	8	244.88	7.6	244.43	243.50	0.4	6,443	0.01%
2019/10/22	0	0.00	1	249.50	250.00	-1	6,503	-0.02%
2019/10/21	1	235.50	1	239.00	239.00	0	6,622	0.00%
2019/10/18	0	0.00	2	229.00	230.50	-2	6,798	-0.03%
2019/10/17	0	0.00	2	235.00	228.50	-2	7,224	-0.03%
2019/10/16	1	235.97	1.1	228.52	229.00	0	7,405	0.00%
2019/10/15	4	246.25	3	235.67	236.00	1	7,530	0.01%
2019/10/14	4	213.32	2	232.25	233.00	2	7,496	0.03%
2019/10/09	2	211.00	1.2	202.57	212.00	0.8	7,503	0.01%
2019/10/07	1	197.00	1	191.50	190.50	0	7,778	0.00%
2019/10/04	45.1	196.00	53	196.74	196.00	-8	7,785	-0.10%
2019/10/03	16	181.94	23	181.72	188.00	-7	7,474	-0.09%
2019/10/02	5	167.90	4	167.13	171.00	1	7,276	0.01%
2019/10/01	2	163.75	2	163.25	165.00	0	7,244	0.00%
2019/09/27	8	164.81	7	164.21	162.00	1	7,287	0.01%
2019/09/26	9	167.05	6	166.83	167.00	3	7,234	0.04%
2019/09/25	20	165.95	9	166.94	166.50	11	7,219	0.15%
2019/09/24	6	166.25	4.1	172.89	163.50	2	7,228	0.03%
2019/09/23	14.1	171.07	13	171.65	173.00	1.1	7,211	0.01%
2019/09/20	11	166.73	14.1	167.16	170.50	-3.1	7,196	-0.04%
2019/09/19	34	157.65	37	157.54	155.00	-3	7,073	-0.04%
2019/09/18	3	146.33	15	147.70	147.50	-12	6,922	-0.17%
2019/09/17	14	145.79	1	146.00	145.00	13	7,012	0.19%
2019/09/16	5.1	145.96	4	146.25	151.00	1.1	7,121	0.01%
2019/09/12	34	151.19	45	149.17	149.00	-11	7,271	-0.15%
2019/09/11	13	143.04	5	143.30	142.00	8	7,196	0.11%
2019/09/10	5	149.20	6	148.33	146.00	-1	7,223	-0.01%
2019/09/09	15	142.30	17	145.03	146.50	-2	7,222	-0.03%
2019/09/06	13	145.35	6	147.17	144.00	7	7,222	0.10%
2019/09/05	8	153.44	8	154.31	152.00	0	7,165	0.00%
2019/09/02	0	0.00	2	156.50	158.00	-2	7,475	-0.03%
2019/08/29	1	147.00	0	0.00	147.00	1	7,653	0.01%
2019/08/27	0	0.00	1	143.50	142.00	-1	7,940	-0.01%
2019/08/22	2	148.50	0	0.00	148.00	2	8,197	0.02%
2019/08/21	24	153.04	25	153.54	153.00	-1	8,267	-0.01%
2019/08/20	11	145.77	8	145.69	149.00	3	8,219	0.04%
2019/08/19	3	145.00	8	144.50	142.50	-5	8,325	-0.06%
2019/08/16	8	142.63	6	143.00	140.00	2	8,318	0.02%
2019/08/15	8	143.38	9	142.33	139.00	-1	8,327	-0.01%
2019/08/14	29	145.91	32	144.91	143.00	-3	8,221	-0.04%
2019/08/13	56	140.10	53	139.75	143.00	3	7,972	0.04%
2019/08/12	53	136.41	49	135.03	133.00	4	7,755	0.05%
2019/08/08	13	129.27	26	130.23	134.00	-13	7,642	-0.17%
2019/08/07	24	123.71	22	124.59	122.00	2	7,491	0.03%
2019/08/06	27	121.02	26	120.27	124.50	1	7,437	0.01%
2019/08/05	18	118.14	18	118.67	116.50	0	7,297	0.00%
2019/08/02	29	122.26	29	120.57	124.00	0	7,348	0.00%
2019/08/01	17	121.59	17	121.26	120.00	0	7,487	0.00%
2019/07/31	40	119.48	44	120.35	124.00	-4	7,640	-0.05%
2019/07/30	68	127.06	65	123.60	119.00	3	7,597	0.04%
2019/07/29	14	126.93	14	126.07	127.50	0	7,412	0.00%
2019/07/26	22	124.68	25	124.24	124.00	-3	7,357	-0.04%
2019/07/25	9	123.78	6	123.08	122.50	3	7,208	0.04%
2019/07/24	21	123.48	23	122.52	120.50	-2	7,096	-0.03%
2019/07/23	25	122.70	28	125.91	121.00	-3	6,960	-0.04%
2019/07/22	59	126.70	50.1	126.89	130.00	8.9	6,866	0.13%
2019/07/19	39	123.60	46	123.66	123.50	-7	6,717	-0.10%
2019/07/18	23	111.65	20.1	113.17	117.50	2.9	6,365	0.05%
2019/07/17	17	105.38	17	105.82	107.00	0	6,266	0.00%
2019/07/16	1	101.50	2	100.75	100.00	-1	6,274	-0.02%
2019/07/15	4	100.15	7	100.93	101.50	-3	6,309	-0.05%
2019/07/12	44	100.23	41	99.97	100.00	3	6,281	0.05%
2019/07/11	9	97.71	11	96.88	100.00	-2	6,086	-0.03%
2019/07/10	20	90.47	20	89.54	91.20	0	5,968	0.00%
2019/07/09	2	90.10	1	91.00	89.10	1	5,927	0.02%
2019/07/05	3	90.50	3	90.63	90.00	0	5,894	0.00%
2019/07/04	4	91.38	4	91.30	92.30	0	5,847	0.00%
2019/07/03	2	89.05	2	90.10	87.90	0	5,750	0.00%
2019/07/02	2	91.25	5	91.00	88.80	-3	5,715	-0.05%
2019/07/01	4	90.28	7	89.04	90.00	-3	5,678	-0.05%
2019/06/28	20	91.20	39	91.47	88.90	-19	5,596	-0.34%
2019/06/27	45	90.79	23	90.53	89.80	22	5,517	0.40%
2019/06/26	11	87.15	10	88.67	91.00	1	5,425	0.02%
2019/06/24	12	86.81	14.1	86.81	85.70	-2.1	5,251	-0.04%
2019/06/21	5	86.90	2	88.65	85.00	3	5,098	0.06%
2019/06/20	9	83.43	11	84.05	86.90	-2	4,933	-0.04%
2019/06/19	1	77.80	3	78.40	79.00	-2	4,745	-0.04%
2019/06/18	3	77.10	4	76.43	77.70	-1	4,646	-0.02%
2019/06/17	3	75.30	6	73.88	76.50	-3	4,566	-0.07%
2019/06/14	6	74.60	2	75.00	74.10	4	4,498	0.09%
2019/06/13	6	73.18	5	72.90	73.20	1	4,430	0.02%
2019/06/12	12	73.20	14	72.39	74.00	-2	4,391	-0.05%
2019/06/11	14	75.42	16	75.18	71.20	-2	4,285	-0.05%
2019/06/10	7	72.06	6	72.95	73.20	1	4,028	0.02%
2019/06/06	2	70.40	1	70.60	70.60	1	3,963	0.03%
2019/06/05	37	71.80	37	72.36	72.50	0	3,889	0.00%
2019/06/04	12	71.64	14	72.13	72.90	-2	3,747	-0.05%
2019/06/03	2	69.80	17	68.76	69.00	-15	3,561	-0.42%
2019/05/31	26	68.41	17	67.65	69.00	9	3,469	0.26%
2019/05/30	14	67.37	9	67.84	67.80	5	3,376	0.15%
2019/05/29	8	64.50	12	64.67	64.20	-4	3,272	-0.12%
2019/05/28	16	67.74	26	67.17	66.40	-10	3,204	-0.31%
2019/05/27	59	69.05	51	68.81	66.70	8	3,121	0.26%
2019/05/24	26	66.61	31	66.65	68.50	-5	2,945	-0.17%
2019/05/23	10	62.53	16	62.33	62.30	-6	2,717	-0.22%
2019/05/22	10	61.28	5	61.20	62.60	5	2,638	0.19%
2019/05/21	1	57.50	2	57.05	58.20	-1	2,541	-0.04%
2019/05/20	1	54.80	2	56.00	56.40	-1	2,516	-0.04%
2019/05/17	5	56.26	7	55.43	54.50	-2	2,475	-0.08%
2019/05/16	13	61.92	5	61.76	58.90	8	2,392	0.33%
2019/05/15	6	61.82	0	0.00	61.10	6	2,325	0.26%
2019/05/14	1	60.40	1	60.60	60.60	0	2,295	0.00%
2019/05/13	13	59.98	17	59.48	60.00	-4	2,251	-0.18%
2019/05/10	13	64.01	19	62.86	60.70	-6	2,200	-0.27%
2019/05/09	40	64.41	38	64.96	62.30	2	2,061	0.10%
2019/05/08	23	63.09	22	62.34	63.80	1	1,821	0.05%
2019/05/07	1	58.10	5	59.18	59.20	-4	1,615	-0.25%
2019/05/06	0	0.00	1	55.80	55.30	-1	1,533	-0.07%
2019/05/03	2	55.10	0	0.00	56.80	2	1,572	0.13%
2019/05/02	2	55.90	3	55.93	56.00	-1	1,635	-0.06%
2019/04/30	1	54.80	0	0.00	55.60	1	1,768	0.06%
2019/04/29	4	55.33	4	55.78	54.10	0	1,783	0.00%
2019/04/26	3	56.77	13	56.93	57.50	-10	1,812	-0.55%
2019/04/25	1	59.70	3	59.37	58.60	-2	1,756	-0.11%
2019/04/24	9	60.68	12	61.13	60.40	-3	1,712	-0.18%
2019/04/23	17	59.51	7	59.69	59.80	10	1,625	0.62%
2019/04/22	23	58.19	17	58.09	58.40	6	1,521	0.39%
2019/04/19	13	53.82	3	53.73	55.90	10	1,365	0.73%
2019/04/18	3	53.13	6	52.60	51.90	-3	1,334	-0.22%
2019/04/17	5	52.06	0	0.00	52.30	5	1,344	0.37%
2019/04/12	1	49.20	0	0.00	49.30	1	1,308	0.08%
2019/04/11	0	0.00	1	51.10	50.70	-1	1,295	-0.08%
2019/04/03	1	50.30	2	51.00	50.30	-1	1,273	-0.08%
2019/04/02	0	0.00	1	51.20	51.10	-1	1,267	-0.08%
2019/04/01	1	50.50	0	0.00	50.70	1	1,243	0.08%
2019/03/28	2	50.90	0	0.00	50.90	2	1,225	0.16%
2019/03/22	0	0.00	5	51.96	50.40	-5	1,223	-0.41%
2019/03/21	0	49.40	0	0.00	49.90	0	1,200	0.00%
2019/03/19	0	49.30	2	49.55	49.30	-2	1,222	-0.16%
2019/03/18	2	49.85	1	50.00	50.00	1	1,228	0.08%
2019/03/14	0	48.80	0	0.00	48.40	0	1,240	0.00%
2019/03/11	2	48.63	1	48.70	48.70	1	1,327	0.08%
2019/03/08	0	48.30	0	0.00	47.80	0	1,426	0.00%
2019/03/06	0	48.90	0	0.00	48.40	0	1,505	0.00%
2019/03/05	4	50.50	0	0.00	49.80	4	1,528	0.26%
2019/02/27	0	51.30	1	50.50	50.80	-1	1,586	-0.06%
2019/02/25	1	53.40	1	52.80	53.00	0	1,559	0.00%
2019/02/21	1	52.50	0	0.00	52.10	1	1,560	0.06%
2019/02/19	2	51.90	8	51.40	51.20	-6	1,527	-0.39%
2019/02/18	2	50.30	0	0.00	50.50	2	1,510	0.13%
2019/02/15	4	50.60	2	50.10	50.10	2	1,520	0.13%
2019/02/13	0	0.00	1	50.70	50.80	-1	1,513	-0.07%
2019/02/12	0	0.00	2	52.80	52.50	-2	1,508	-0.13%
2019/02/11	2	51.00	0	0.00	50.90	2	1,511	0.13%
2019/01/30	1	51.00	0	0.00	50.70	1	1,534	0.07%
2019/01/29	0	0.00	19	51.39	51.20	-19	1,625	-1.17%
2019/01/28	10	53.92	9	54.00	52.80	1	1,725	0.06%
2019/01/25	20	54.73	4	54.75	54.50	16	1,758	0.91%
2019/01/24	9	54.94	10	55.10	54.40	-1	1,756	-0.06%
2019/01/23	22	53.85	23	54.01	55.20	-1	1,690	-0.06%
2019/01/22	28	53.20	25	53.10	52.20	3	1,583	0.19%
2019/01/21	5	50.96	5	51.56	50.90	0	1,437	0.00%
2019/01/18	6	50.65	2	51.35	51.10	4	1,411	0.28%
2019/01/16	0	0.00	1	48.85	48.50	-1	1,353	-0.07%
2019/01/15	1	49.00	0	0.00	48.30	1	1,366	0.07%
2019/01/11	1	50.70	0	0.00	49.55	1	1,373	0.07%
2019/01/10	5	50.14	5	51.00	50.20	0	1,363	0.00%
2019/01/09	0	0.00	1	47.30	50.20	-1	1,333	-0.07%
2019/01/04	3	44.00	3	43.10	43.65	0	1,301	0.00%
2018/12/25	1	45.20	1	45.70	45.45	0	1,359	0.00%
2018/12/19	2	46.28	2	46.60	46.60	0	1,365	0.00%
2018/12/17	0	0.00	1	47.70	47.45	-1	1,356	-0.07%
2018/12/14	1	46.55	0	0.00	46.80	1	1,359	0.07%
2018/12/10	1	46.30	5	45.16	45.05	-4	1,346	-0.30%
2018/12/07	1	47.55	3	48.00	47.55	-2	1,334	-0.15%
2018/12/06	2	48.75	3	50.50	46.60	-1	1,320	-0.08%
2018/12/03	18	55.29	14	54.27	55.40	4	1,243	0.32%
2018/11/30	4	51.10	3	51.20	52.50	1	1,140	0.09%
2018/11/29	0	0.00	2	49.35	47.80	-2	1,082	-0.18%
2018/11/28	2	48.43	1	47.40	48.10	1	1,041	0.10%
2018/11/26	2	44.70	3.3	45.91	47.30	-1.3	971	-0.13%
2018/11/22	1	44.05	1	43.05	43.05	0	929	0.00%
2018/11/21	0	0.00	1	43.40	44.20	-1	918	-0.11%
2018/11/19	0	0.00	1	43.25	42.45	-1	906	-0.11%
2018/11/16	1	43.50	0	0.00	42.70	1	908	0.11%
2018/11/13	0	0.00	1	42.05	43.40	-1	904	-0.11%
2018/11/09	0	0.00	1	42.90	42.90	-1	915	-0.11%
2018/11/07	8	43.50	9	43.36	44.20	-1	894	-0.11%
2018/11/06	12.5	46.19	9	48.13	43.60	3.5	884	0.40%
2018/11/05	3	45.97	2	46.43	48.40	1	789	0.13%
2018/11/02	1	41.55	0	0.00	44.30	1	684	0.15%
2018/11/01	2.1	37.92	1	39.10	40.30	1.1	627	0.18%
2018/10/31	0.1	36.65	0	0.00	36.65	0.1	622	0.02%
2018/10/30	0.4	34.65	0	0.00	34.65	0.4	618	0.06%
2018/10/29	0.2	34.25	0	0.00	34.25	0.2	626	0.03%
2018/10/26	2	35.30	2	34.15	34.15	0	626	0.00%
2018/10/24	1	38.05	0	0.00	37.90	1	619	0.16%
2018/10/23	1	38.50	0	0.00	38.00	1	616	0.16%
2018/10/22	0	0.00	1	38.70	39.80	-1	597	-0.17%
2018/10/09	15	38.95	11	38.93	37.95	4	617	0.65%
2018/10/05	3	41.15	3	39.30	39.30	0	605	0.00%
2018/10/04	1	43.35	0	0.00	42.55	1	605	0.17%
2018/10/03	0	0.00	4	45.01	44.45	-4	615	-0.65%
2018/09/20	0	0.00	3	47.82	47.05	-3	743	-0.40%
2018/09/19	4	49.41	3	50.00	48.85	1	745	0.13%
2018/09/18	3	49.80	0	0.00	49.65	3	754	0.40%
2018/09/11	1	50.70	0	0.00	52.70	1	827	0.12%
2018/08/31	0	0.00	12	56.87	57.70	-12	1,115	-1.08%
2018/08/30	12	57.98	0	0.00	56.90	12	1,120	1.07%
2018/08/24	5	52.92	5	52.60	52.50	0	1,136	0.00%
2018/08/20	0	0.00	21	53.41	53.30	-21	1,144	-1.83%
2018/08/16	1	58.10	5	57.00	57.70	-4	1,143	-0.35%
2018/08/15	11	61.19	8	60.99	60.10	3	1,125	0.27%
2018/08/13	16	65.71	1	64.00	62.50	15	1,117	1.34%
2018/08/10	3	65.37	4	65.33	65.30	-1	1,100	-0.09%
2018/08/09	11	65.10	1	65.00	64.80	10	1,097	0.91%
2018/07/27	1	63.20	0	0.00	63.30	1	1,052	0.09%
2018/07/20	1	60.80	0	0.00	62.00	1	1,045	0.10%
2018/07/16	1	65.70	1	65.50	65.60	0	980	0.00%
2018/07/10	1	65.40	0	0.00	65.90	1	941	0.11%
2018/07/06	1	67.10	0	0.00	65.90	1	914	0.11%
2018/06/28	1	81.40	2	80.45	79.00	-1	892	-0.11%
2018/06/27	0	0.00	2	82.65	82.20	-2	884	-0.23%
2018/06/26	0	0.00	1	81.20	79.30	-1	879	-0.11%
2018/06/22	4	85.23	4	85.45	83.00	0	859	0.00%
2018/06/21	1	88.80	3	88.23	87.50	-2	847	-0.24%
2018/06/20	3	90.23	1	91.50	90.00	2	835	0.24%
2018/06/19	1	91.50	1	91.60	90.00	0	812	0.00%
2018/06/15	5	90.40	5	90.68	89.70	0	793	0.00%
2018/06/14	11	88.56	11	87.38	86.90	0	730	0.00%
2018/06/13	7	85.53	6	85.72	88.00	1	674	0.15%
2018/06/12	11	79.25	9	79.38	81.20	2	593	0.34%
2018/06/11	1	77.00	0	0.00	76.50	1	542	0.18%
2018/06/05	1	72.50	0	0.00	72.40	1	501	0.20%
2018/06/04	0	0.00	1	72.80	72.90	-1	497	-0.20%
2018/05/31	0	0.00	1	72.40	71.00	-1	499	-0.20%
2018/05/30	1	71.90	0	0.00	72.50	1	505	0.20%
2018/05/29	0	0.00	2	74.95	73.90	-2	505	-0.40%
2018/05/28	2	72.20	0	0.00	72.50	2	492	0.41%
2018/05/25	0	0.00	1	69.10	72.70	-1	490	-0.20%
2018/05/23	0	0.00	1	67.90	68.50	-1	473	-0.21%
2018/05/22	1	67.80	0	0.00	68.60	1	474	0.21%
2018/05/16	1	67.70	0	0.00	67.70	1	488	0.20%
2018/05/15	0	0.00	1	66.90	66.60	-1	492	-0.20%
2018/05/14	0	0.00	6	66.93	66.50	-6	519	-1.15%
2018/05/11	1	67.90	0	0.00	67.30	1	538	0.19%
2018/05/09	0	0.00	1	68.30	68.70	-1	544	-0.18%
2018/05/08	1	69.80	0	0.00	69.60	1	548	0.18%
2018/04/16	1	74.60	2	74.90	73.50	-1	863	-0.12%
2018/04/13	1	78.90	0	0.00	77.00	1	859	0.12%
2018/04/12	2	78.00	0	0.00	77.50	2	858	0.23%
2018/04/03	3	79.33	6	80.55	78.50	-3	894	-0.34%
2018/04/02	12	80.38	5	82.02	80.60	7	891	0.79%
2018/03/21	0	0.00	2	78.00	77.90	-2	870	-0.23%
2018/03/15	1	79.90	0	0.00	79.60	1	868	0.12%
2018/03/14	2	81.80	0	0.00	81.10	2	866	0.23%
2018/03/08	0	82.00	0	0.00	82.20	0	898	0.00%
2018/03/06	0	0.00	2	84.40	83.20	-2	910	-0.22%
2018/03/05	2	85.10	2	85.20	85.00	0	911	0.00%
2018/03/01	2	86.20	3	85.27	85.30	-1	916	-0.11%
2018/02/27	1	84.10	0	0.00	84.40	1	929	0.11%
2018/02/12	1	83.00	1	81.20	81.00	0	1,040	0.00%
2018/02/05	0	0.00	10	81.70	86.20	-10	1,197	-0.83%
2018/02/01	0	0.00	6	87.15	86.30	-6	1,198	-0.50%
2018/01/31	1	87.00	0	0.00	86.90	1	1,217	0.08%
2018/01/29	8	88.98	8	90.00	88.20	0	1,294	0.00%
2018/01/25	1	87.60	0	0.00	86.80	1	1,402	0.07%
2018/01/24	1	86.50	0	0.00	88.60	1	1,503	0.07%
2018/01/23	2	89.20	0	0.00	87.60	2	1,553	0.13%
2018/01/22	4	90.33	3	90.03	89.50	1	1,560	0.06%
2018/01/19	4	89.45	0	0.00	90.50	4	1,564	0.26%
2018/01/18	4	90.68	10	90.96	89.20	-6	1,592	-0.38%
2018/01/17	2	88.05	1	88.30	88.30	1	1,578	0.06%
2018/01/16	10	87.38	0	0.00	87.50	10	1,554	0.64%
2018/01/15	7	88.41	2	88.00	88.00	5	1,561	0.32%
2018/01/08	2	88.05	1	86.70	86.40	1	1,623	0.06%
2018/01/03	0	0.00	1	91.20	91.30	-1	1,622	-0.06%