立積 (4968)-華南永昌-古亭券商分點個股進出

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
184.0
漲跌
▲2.0
漲幅
+1.10%
成交量
880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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/06	0	0.00	2	190.00	182.00	-2	2,579	-0.08%
2024/06/05	2	190.00	0	0.00	186.00	2	2,611	0.08%
2024/06/04	1	190.50	1	192.00	191.00	0	2,807	0.00%
2024/06/03	0	0.00	4.5	187.04	186.00	-4.5	2,890	-0.16%
2024/05/31	0.5	189.50	3	193.17	189.50	-2.5	3,046	-0.08%
2024/05/30	1	192.00	0	0.00	192.00	1	3,144	0.03%
2024/05/29	0	0.00	0	200.00	200.50	0	3,481	0.00%
2024/05/28	1	203.00	3	200.83	203.00	-2	3,648	-0.05%
2024/05/27	2	193.50	0	0.00	194.50	2	3,632	0.06%
2024/05/24	2	191.50	3	192.00	193.50	-1	3,670	-0.03%
2024/05/22	0	0.00	1	189.50	188.50	-1	3,766	-0.03%
2024/05/21	5	187.50	3	188.33	186.00	2	3,882	0.05%
2024/05/20	3	188.67	1	191.00	189.00	2	4,057	0.05%
2024/05/17	5	193.00	2	193.75	190.50	3	4,159	0.07%
2024/05/16	6	192.33	14	189.11	197.00	-8	4,363	-0.18%
2024/05/14	2	182.00	2	179.00	182.00	0	4,643	0.00%
2024/05/13	1	181.00	1	182.50	177.00	0	4,748	0.00%
2024/05/10	1	185.00	1	186.50	182.00	0	4,932	0.00%
2024/05/09	5	190.00	1	187.00	185.50	4	4,993	0.08%
2024/05/08	5	197.20	13	195.46	195.00	-8	5,055	-0.16%
2024/05/07	26	190.02	22	190.64	190.50	4	5,047	0.08%
2024/05/06	1.5	183.50	1	186.50	183.00	0.5	5,173	0.01%
2024/05/03	2	183.50	2	185.25	183.00	0	5,293	0.00%
2024/05/02	0.5	184.00	0	0.00	183.50	0.5	5,275	0.01%
2024/04/30	1	183.50	1	184.50	183.50	0	5,280	0.00%
2024/04/29	2	180.00	2	178.00	180.00	0	5,265	0.00%
2024/04/26	3	171.67	3	172.83	172.50	0	5,262	0.00%
2024/04/23	0	0.00	1	165.50	163.50	-1	5,269	-0.02%
2024/04/22	1	162.54	0	0.00	162.50	1	5,270	0.02%
2024/04/17	0	176.50	0	0.00	173.00	0	5,252	0.00%
2024/04/16	1	175.00	2	173.50	173.50	-1	5,240	-0.02%
2024/04/10	10	191.89	15	192.50	192.00	-5	5,358	-0.09%
2024/04/08	9	191.56	2	194.00	186.50	7	5,378	0.13%
2024/04/01	0	0.00	1	213.00	211.00	-1	5,467	-0.02%
2024/03/28	1	205.00	5	210.40	204.50	-4	5,518	-0.07%
2024/03/27	0	215.00	0	0.00	214.00	0	5,602	0.00%
2024/03/26	4	217.75	0	0.00	216.00	4	5,849	0.07%
2024/03/25	1	224.50	0	0.00	222.00	1	6,005	0.02%
2024/03/21	0	0.00	0.3	216.00	219.00	-0.3	6,006	0.00%
2024/03/20	0	218.00	0	0.00	215.50	0	6,018	0.00%
2024/03/18	3	230.00	3	226.00	230.00	0	5,978	0.00%
2024/03/15	0	0.00	2	225.00	223.00	-2	6,030	-0.03%
2024/03/14	3	222.33	0.3	221.00	222.50	2.8	6,039	0.05%
2024/03/12	10	233.25	13	234.85	235.50	-3	5,997	-0.05%
2024/03/11	1	222.50	1	223.00	223.00	0	5,931	0.00%
2024/03/08	37	237.05	25	240.70	224.50	12	5,921	0.20%
2024/03/07	4	233.25	3	235.00	235.00	1	5,807	0.02%
2024/03/06	42.1	237.36	42	237.23	234.00	0.1	5,830	0.00%
2024/03/05	6	223.17	7	225.36	227.00	-1	5,712	-0.02%
2024/03/04	33.1	227.76	26	234.10	223.50	7.1	5,662	0.13%
2024/03/01	22	246.20	24	237.77	248.00	-2	5,407	-0.04%
2024/02/29	12	224.67	8	225.25	225.50	4	5,275	0.08%
2024/02/27	5	216.40	4	224.00	221.00	1	5,326	0.02%
2024/02/26	1	221.00	0	0.00	222.00	1	5,391	0.02%
2024/02/23	14	221.96	6	231.00	223.50	8	5,379	0.15%
2024/02/22	18	230.89	21	229.21	226.00	-3	5,334	-0.06%
2024/02/21	14	229.07	13	229.96	230.00	1	5,268	0.02%
2024/02/20	6	221.25	8	218.75	222.00	-2	5,102	-0.04%
2024/02/19	32	221.27	35	224.54	222.00	-3	4,983	-0.06%
2024/02/16	22	214.84	42	209.27	218.00	-20	4,747	-0.42%
2024/02/15	28	190.39	32	194.20	198.50	-4	4,587	-0.09%
2024/02/05	7	180.29	9	181.83	180.50	-2	4,454	-0.04%
2024/02/02	34	184.43	40	185.88	188.00	-6	4,347	-0.14%
2024/02/01	12	176.17	18	177.33	176.00	-6	4,161	-0.14%
2024/01/31	8	176.94	3	177.00	179.00	5	4,108	0.12%
2024/01/30	6	169.00	5.1	169.82	171.00	0.9	4,033	0.02%
2024/01/29	25	181.96	26	181.13	175.50	-1	3,982	-0.03%
2024/01/26	6	177.42	0	0.00	176.00	6	3,783	0.16%
2024/01/25	2	172.00	0	0.00	168.50	2	3,656	0.05%
2024/01/24	2	174.50	0	0.00	171.50	2	3,664	0.05%
2024/01/23	2	172.50	0	0.00	173.00	2	3,649	0.05%
2024/01/22	0	162.50	1	172.00	172.00	-1	3,623	-0.03%
2024/01/18	0	0.00	1	161.50	160.00	-1	3,614	-0.03%
2024/01/17	0	0.00	1	162.50	163.50	-1	3,621	-0.03%
2024/01/12	1	166.50	0	0.00	164.50	1	3,603	0.03%
2024/01/10	0.1	166.50	2	166.50	165.50	-1.9	3,605	-0.05%
2024/01/08	0	0.00	4	172.25	168.50	-4	3,635	-0.11%
2024/01/05	0	0.00	10	166.00	166.00	-10	3,610	-0.28%
2024/01/04	17	167.03	1	167.50	164.00	16	3,627	0.44%
2024/01/03	6	173.25	3	171.00	171.00	3	3,602	0.08%
2023/12/29	1	185.00	0	0.00	184.00	1	3,510	0.03%
2023/12/28	25	189.10	26	186.73	186.00	-1	3,481	-0.03%
2023/12/27	4.1	188.71	0	0.00	190.00	4.1	3,454	0.12%
2023/12/26	0	0.00	1	189.50	191.00	-1	3,299	-0.03%
2023/12/22	21.1	187.77	35	187.91	189.00	-13.9	3,204	-0.43%
2023/12/21	34	185.69	31	184.79	187.00	3	3,084	0.10%
2023/12/20	5	177.60	19	178.11	180.00	-14	2,826	-0.50%
2023/12/19	0	0.00	3	164.00	164.00	-3	2,678	-0.11%
2023/12/15	7	170.43	6	172.17	172.00	1	2,633	0.04%
2023/12/14	2	170.50	2	170.00	170.00	0	2,593	0.00%
2023/12/12	1.1	170.46	0	0.00	168.00	1.1	2,549	0.04%
2023/12/11	0.1	171.00	0	0.00	168.50	0.1	2,474	0.00%
2023/12/08	4	168.75	5.3	169.62	169.00	-1.3	2,438	-0.05%
2023/12/06	6	170.50	6	169.50	169.50	0	2,376	0.00%
2023/12/04	8	175.25	1	172.00	172.00	7	2,310	0.30%
2023/12/01	16	166.66	18	168.00	167.50	-2	2,252	-0.09%
2023/11/30	2	162.50	2	163.00	162.50	0	2,142	0.00%
2023/11/28	2	163.25	2	164.50	165.00	0	2,040	0.00%
2023/11/27	10	156.95	10	157.50	157.50	0	1,943	0.00%
2023/11/24	14	153.93	18.3	158.46	159.50	-4.3	1,876	-0.23%
2023/11/22	5	148.00	5	147.50	148.00	0	1,626	0.00%
2023/11/21	6	144.33	7	145.29	145.00	-1	1,605	-0.06%
2023/11/20	8	141.75	3	141.50	142.50	5	1,567	0.32%
2023/11/17	1	135.50	3	137.50	137.50	-2	1,504	-0.13%
2023/11/16	3	134.83	0	0.00	134.50	3	1,492	0.20%
2023/11/15	0	0.00	5	137.30	136.00	-5	1,496	-0.33%
2023/11/14	1	132.50	0	0.00	135.00	1	1,485	0.07%
2023/11/13	6	134.50	4	136.25	134.00	2	1,499	0.13%
2023/11/09	2	133.00	0	0.00	133.00	2	1,475	0.14%
2023/11/08	5	133.00	2	136.00	135.00	3	1,480	0.20%
2023/11/07	2	132.50	0	0.00	132.00	2	1,480	0.14%
2023/11/02	0.1	120.75	0	0.00	121.50	0.1	1,466	0.01%
2023/11/01	1	118.00	16	118.84	118.50	-15	1,475	-1.02%
2023/10/31	20.1	118.11	5	115.50	115.00	15.1	1,474	1.02%
2023/10/30	0	122.75	0	0.00	120.50	0	1,478	0.00%
2023/10/27	0	0.00	7	120.21	120.50	-7	1,486	-0.47%
2023/10/26	7	121.64	5	122.00	121.00	2	1,480	0.14%
2023/10/25	5	128.49	0	0.00	127.00	5	1,510	0.33%
2023/10/24	5	124.50	5	125.50	125.50	0	1,544	0.00%
2023/10/19	1	130.00	1	129.50	129.50	0	1,631	0.00%
2023/10/16	0.1	133.28	0	0.00	134.00	0.1	1,706	0.01%
2023/10/13	1	136.00	0	0.00	137.50	1	1,718	0.06%
2023/10/12	2	136.00	3	140.00	142.00	-1	1,719	-0.06%
2023/10/05	2	146.50	0	0.00	147.00	2	1,867	0.11%
2023/10/03	1	150.50	3	149.50	146.50	-2	2,201	-0.09%
2023/09/28	0	143.50	0	0.00	144.50	0	2,448	0.00%
2023/09/27	3	141.50	3	141.50	142.00	0	2,613	0.00%
2023/09/22	0	145.00	0	0.00	145.50	0	2,784	0.00%
2023/09/20	2	146.50	0	0.00	147.00	2	2,878	0.07%
2023/09/15	0.2	157.50	0	0.00	158.00	0.2	2,989	0.01%
2023/09/14	2	159.00	2	157.00	159.00	0	3,038	0.00%
2023/09/13	4	153.38	4	155.00	156.00	0	3,114	0.00%
2023/09/12	5	155.50	10	153.50	153.50	-5	3,163	-0.16%
2023/09/11	11	158.27	6	157.50	156.00	5	3,258	0.15%
2023/09/08	3	162.00	3	161.67	162.00	0	3,342	0.00%
2023/09/07	1	160.50	1	161.50	160.00	0	3,545	0.00%
2023/09/06	9	159.72	13	157.65	160.50	-4	3,892	-0.10%
2023/09/05	0	0.00	4	161.00	161.50	-4	4,053	-0.10%
2023/09/04	4	155.75	0	0.00	157.00	4	4,157	0.10%
2023/09/01	0	0.00	4	155.50	155.50	-4	4,221	-0.09%
2023/08/31	2	155.50	0	0.00	155.50	2	4,289	0.05%
2023/08/30	1	151.50	1	152.00	151.00	0	4,327	0.00%
2023/08/29	0	0.00	1	148.50	150.00	-1	4,484	-0.02%
2023/08/22	0	0.00	2	147.00	147.00	-2	5,011	-0.04%
2023/08/21	2	148.50	0	0.00	147.50	2	5,048	0.04%
2023/08/18	1	149.50	0	0.00	147.50	1	5,123	0.02%
2023/08/17	3	144.83	4	150.88	151.00	-1	5,153	-0.02%
2023/08/16	2	144.50	3.4	148.21	148.50	-1.4	5,175	-0.03%
2023/08/15	0	0.00	1	147.50	147.50	-1	5,244	-0.02%
2023/08/11	5	152.00	4	152.00	152.00	1	5,447	0.02%
2023/08/10	5	158.60	3	160.33	155.00	2	5,494	0.04%
2023/08/08	1	162.50	0	0.00	162.50	1	5,626	0.02%
2023/08/04	0	0.00	3	162.00	163.00	-3	5,905	-0.05%
2023/08/02	0	0.00	0.5	163.00	157.50	-0.5	6,067	-0.01%
2023/08/01	5	160.50	5	158.50	158.50	0	6,146	0.00%
2023/07/31	8	161.63	6	161.00	161.00	2	6,335	0.03%
2023/07/28	0	0.00	2	166.00	166.50	-2	6,543	-0.03%
2023/07/27	5	159.99	7	163.21	164.00	-2	6,932	-0.03%
2023/07/26	5	159.91	3	159.33	157.00	2	7,101	0.03%
2023/07/25	0	0.00	2	165.00	165.00	-2	7,402	-0.03%
2023/07/24	2	165.75	1	161.00	163.00	1	7,605	0.01%
2023/07/21	3	166.50	10	165.75	167.50	-7	7,798	-0.09%
2023/07/20	2	170.00	7	168.50	169.50	-5	8,084	-0.06%
2023/07/19	9	172.22	0	0.00	171.50	9	8,296	0.11%
2023/07/18	15	173.80	9	172.33	172.00	6	8,703	0.07%
2023/07/17	1	177.00	0	0.00	176.50	1	8,842	0.01%
2023/07/14	10	178.65	0	0.00	177.00	10	8,947	0.11%
2023/07/13	2	179.00	2	181.50	178.50	0	9,155	0.00%
2023/07/12	10	185.20	0	0.00	182.50	10	9,582	0.10%
2023/07/11	8	190.94	11	193.23	192.00	-3	9,750	-0.03%
2023/07/10	2	185.25	15	185.50	186.00	-13	9,716	-0.13%
2023/07/07	21	179.83	23	179.11	181.00	-2	9,930	-0.02%
2023/07/06	11	182.36	16	184.69	186.00	-5	10,098	-0.05%
2023/07/05	9	182.78	10	184.05	182.00	-1	10,435	-0.01%
2023/07/04	2	177.50	0	0.00	178.00	2	10,587	0.02%
2023/07/03	6	178.25	0	0.00	175.00	6	10,700	0.06%
2023/06/30	7	173.93	7	175.93	177.00	0	10,678	0.00%
2023/06/29	7	173.86	4	177.63	172.00	3	10,648	0.03%
2023/06/28	9	171.50	29	171.02	170.50	-20	10,581	-0.19%
2023/06/27	3	176.00	7	173.50	171.50	-4	10,597	-0.04%
2023/06/26	2	172.50	1	174.50	174.50	1	10,547	0.01%
2023/06/21	2	173.75	0	0.00	175.00	2	10,541	0.02%
2023/06/20	6	176.00	7	178.00	176.00	-1	10,498	-0.01%
2023/06/19	1	178.50	0	0.00	181.00	1	10,452	0.01%
2023/06/16	2	184.50	2	186.50	184.00	0	10,375	0.00%
2023/06/15	16.2	185.75	6	189.08	184.50	10.2	10,331	0.10%
2023/06/14	4.2	182.38	2	186.50	186.50	2.2	10,236	0.02%
2023/06/13	7.1	187.20	1	189.80	183.00	6.1	10,153	0.06%
2023/06/12	7	190.64	10.1	193.49	191.00	-3.1	9,945	-0.03%
2023/06/09	3	178.17	9	180.22	180.50	-6	9,598	-0.06%
2023/06/08	6	174.83	11	175.68	175.50	-5	9,416	-0.05%
2023/06/07	3	165.01	5	168.40	171.00	-2	9,315	-0.02%
2023/06/06	7	164.15	0	0.00	164.50	7	9,266	0.08%
2023/06/05	3	172.33	0	0.00	170.50	3	9,210	0.03%
2023/06/02	4	178.25	2.9	180.30	174.00	1.1	9,240	0.01%
2023/06/01	3	171.67	5	176.50	178.00	-2	9,102	-0.02%
2023/05/31	16	174.66	7	175.79	174.00	9	9,047	0.10%
2023/05/30	8	174.44	7	175.50	174.50	1	8,946	0.01%
2023/05/29	5	168.39	7	168.57	170.00	-2	8,829	-0.02%
2023/05/26	6	164.42	0	0.00	161.00	6	8,912	0.07%
2023/05/24	1	171.00	1	172.00	168.00	0	8,972	0.00%
2023/05/23	2	169.00	0	0.00	169.00	2	9,168	0.02%
2023/05/22	6	171.83	3	170.67	171.50	3	9,301	0.03%
2023/05/19	2	167.50	0.4	169.00	169.00	1.6	9,282	0.02%
2023/05/18	18	172.69	22	172.55	172.00	-4	9,219	-0.04%
2023/05/17	13	165.12	13	164.88	166.50	0	9,089	0.00%
2023/05/16	5	163.20	5	160.50	160.50	0	9,026	0.00%
2023/05/15	3	166.00	20	168.50	163.00	-17	8,991	-0.19%
2023/05/12	2	167.00	3	169.33	172.00	-1	8,994	-0.01%
2023/05/11	13	169.31	11	170.27	168.50	2	9,073	0.02%
2023/05/10	15	176.17	15	174.07	174.50	0	8,986	0.00%
2023/05/09	10	175.00	13	169.88	175.00	-3	8,819	-0.03%
2023/05/08	5	174.20	9	173.83	173.50	-4	8,661	-0.05%
2023/05/05	15	173.03	21	173.74	171.00	-6	8,602	-0.07%
2023/05/04	5	171.30	2	172.25	169.00	3	8,483	0.04%
2023/05/03	30	179.55	21	182.55	177.00	9	8,314	0.11%
2023/05/02	8	176.13	4	180.88	187.50	4	7,956	0.05%
2023/04/28	14	164.96	12	165.25	170.50	2	7,796	0.03%
2023/04/27	14	158.25	9	159.94	158.00	5	7,464	0.07%
2023/04/26	2	164.75	1	164.00	167.00	1	7,261	0.01%
2023/04/25	9	171.89	5	169.90	169.00	4	7,084	0.06%
2023/04/24	5	180.40	5	181.10	179.00	0	6,806	0.00%
2023/04/21	44	180.22	42	180.44	177.50	2	6,606	0.03%
2023/04/20	19	174.11	16	174.38	172.50	3	6,320	0.05%
2023/04/19	5	178.50	9	181.33	182.50	-4	6,241	-0.06%
2023/04/18	13	180.19	6	181.50	179.00	7	6,223	0.11%
2023/04/17	14	179.29	8	179.94	179.50	6	6,223	0.10%
2023/04/14	15	161.70	23	162.57	171.00	-8	5,844	-0.14%
2023/04/13	6	162.33	7	164.29	163.00	-1	5,569	-0.02%
2023/04/12	11	166.73	2	167.75	165.00	9	5,449	0.17%
2023/04/11	2	154.00	5	155.30	165.00	-3	5,282	-0.06%
2023/04/10	11	150.64	8	150.19	150.00	3	5,191	0.06%
2023/04/07	3	144.50	3	144.83	147.50	0	4,778	0.00%
2023/04/06	9	131.89	1	134.00	134.50	8	4,473	0.18%
2023/03/31	0	0.00	4	126.00	125.50	-4	4,315	-0.09%
2023/03/29	2	120.75	2	122.50	121.00	0	4,263	0.00%
2023/03/28	2	121.00	0	0.00	122.00	2	4,247	0.05%
2023/03/27	0	0.00	0	127.00	127.00	0	4,215	0.00%
2023/03/24	0	0.00	0	130.00	129.00	0	4,236	0.00%
2023/03/22	0	129.50	0	0.00	129.00	0	4,233	0.00%
2023/03/20	2	129.50	0	0.00	129.50	2	4,251	0.05%
2023/03/17	0	0.00	2	129.00	129.50	-2	4,261	-0.05%
2023/03/15	2	126.50	0	0.00	126.50	2	4,298	0.05%
2023/03/10	0	0.00	3	131.00	129.00	-3	4,432	-0.07%
2023/03/09	2	133.50	8	135.50	133.00	-6	4,469	-0.13%
2023/03/08	0	0.00	1	135.50	135.50	-1	4,519	-0.02%
2023/03/07	11	135.55	1	135.50	134.50	10	4,634	0.22%
2023/03/06	2	131.50	0	0.00	132.50	2	4,662	0.04%
2023/03/03	1	131.00	0	0.00	131.00	1	4,830	0.02%
2023/03/02	0	0.00	2	131.00	131.50	-2	5,015	-0.04%
2023/02/24	11	131.59	9	132.33	132.50	2	5,129	0.04%
2023/02/23	2	142.00	0	0.00	141.00	2	5,029	0.04%
2023/02/22	1	135.50	1	139.00	135.50	0	4,944	0.00%
2023/02/21	1	142.50	4	141.00	141.50	-3	4,913	-0.06%
2023/02/20	0	0.00	4	137.13	140.50	-4	4,701	-0.09%
2023/02/13	1	130.50	0	0.00	126.00	1	5,051	0.02%
2023/02/10	2	134.25	0	0.00	131.50	2	5,104	0.04%
2023/02/09	7	137.93	8	140.69	138.00	-1	5,072	-0.02%
2023/02/07	0	0.00	5	130.50	130.50	-5	5,063	-0.10%
2023/02/03	0	0.00	4	131.63	130.50	-4	5,172	-0.08%
2023/02/02	2	135.50	2	135.00	135.50	0	5,197	0.00%
2023/02/01	1	136.00	8	133.50	136.00	-7	5,211	-0.13%
2023/01/30	5	130.00	1	129.50	129.50	4	5,131	0.08%
2023/01/17	0	0.00	0.4	125.50	124.50	-0.4	5,100	-0.01%
2023/01/16	2	127.50	0	0.00	128.00	2	5,105	0.04%
2023/01/13	1	125.00	1.1	127.74	125.00	-0.1	5,083	0.00%
2023/01/12	0	0.00	4	130.00	127.50	-4	5,045	-0.08%
2023/01/11	0	0.00	0.5	129.20	129.00	-0.5	5,006	-0.01%
2023/01/10	8	128.44	5	129.70	128.00	3	4,990	0.06%
2023/01/09	7	126.57	3	126.50	127.00	4	4,837	0.08%
2023/01/06	4	125.75	0	0.00	127.50	4	4,752	0.08%
2023/01/05	0	127.50	0	0.00	126.00	0	4,648	0.00%
2023/01/04	3	117.33	1	119.50	119.50	2	4,406	0.05%
2023/01/03	3	114.00	1	114.00	113.50	2	4,278	0.05%
2022/12/30	3	111.33	3	114.00	112.50	0	4,269	0.00%
2022/12/29	3	112.00	0	0.00	111.50	3	4,260	0.07%
2022/12/28	1	122.50	0	0.00	123.50	1	4,152	0.02%
2022/12/27	1	119.00	2	121.00	122.00	-1	3,960	-0.03%
2022/12/26	0	0.00	5	111.70	111.00	-5	3,949	-0.13%
2022/12/23	0	0.00	1	113.00	113.50	-1	3,979	-0.03%
2022/12/22	1	111.00	0	0.00	111.00	1	3,984	0.03%
2022/12/20	1	111.00	2	111.00	110.00	-1	3,998	-0.03%
2022/12/16	0	0.00	3	116.50	116.00	-3	4,009	-0.07%
2022/12/14	0	0.00	4	121.00	123.00	-4	3,985	-0.10%
2022/12/13	7	119.79	0	0.00	118.50	7	3,964	0.18%
2022/12/12	3	120.50	5	122.00	122.00	-2	3,957	-0.05%
2022/12/08	5	122.00	0	0.00	122.00	5	3,952	0.13%
2022/12/07	10	122.00	10	124.00	124.00	0	3,949	0.00%
2022/12/05	0	0.00	6	130.92	131.00	-6	3,909	-0.15%
2022/12/02	8	131.88	10.1	134.31	130.50	-2.1	3,879	-0.05%
2022/11/30	10	129.30	7	129.57	128.50	3	3,733	0.08%
2022/11/29	7	131.57	8	132.75	132.50	-1	3,683	-0.03%
2022/11/28	1	132.00	5	128.40	135.50	-4	3,547	-0.11%
2022/11/25	8	128.25	5	129.40	129.50	3	3,445	0.09%
2022/11/24	11	125.09	18	126.58	127.50	-7	3,258	-0.21%
2022/11/23	8	117.88	5	121.00	120.00	3	3,051	0.10%
2022/11/22	1	111.50	6	114.67	114.00	-5	2,914	-0.17%
2022/11/21	3	112.00	3	114.00	111.00	0	2,873	0.00%
2022/11/18	6	113.17	0	0.00	111.00	6	2,817	0.21%
2022/11/17	14	113.96	19	112.97	115.00	-5	2,782	-0.18%
2022/11/16	4	112.13	1	111.50	113.50	3	2,741	0.11%
2022/11/15	1	119.50	0	0.00	114.50	1	2,691	0.04%
2022/11/14	4	111.88	9	115.67	117.50	-5	2,501	-0.20%
2022/11/11	1	107.00	1.1	111.95	107.00	-0.1	2,329	0.00%
2022/11/10	2	106.25	3	105.00	105.00	-1	2,243	-0.04%
2022/11/09	12	107.00	5	106.90	106.00	7	2,234	0.31%
2022/11/08	6	107.25	3	103.50	103.50	3	2,208	0.14%
2022/11/07	3	106.00	0	0.00	106.00	3	2,136	0.14%
2022/11/04	2	106.00	1	102.00	105.00	1	2,084	0.05%
2022/11/03	3	101.67	1	102.00	103.50	2	1,955	0.10%
2022/11/02	3	102.50	0	0.00	100.00	3	1,912	0.16%
2022/10/31	1	95.30	2	95.15	95.40	-1	1,793	-0.06%
2022/10/28	2	90.45	1	90.60	89.80	1	1,731	0.06%
2022/10/27	0	0.00	1	96.20	97.10	-1	1,639	-0.06%
2022/10/24	1	93.90	1	97.10	93.70	0	1,591	0.00%
2022/10/21	1	92.80	0	0.00	90.60	1	1,592	0.06%
2022/10/20	1	95.80	1	99.20	95.70	0	1,601	0.00%
2022/10/19	0	0.00	1	99.00	97.70	-1	1,619	-0.06%
2022/10/18	1	98.20	0	0.00	96.50	1	1,642	0.06%
2022/10/14	2	96.75	1	97.00	97.00	1	1,653	0.06%
2022/10/12	4	95.78	4	94.75	94.10	0	1,651	0.00%
2022/10/06	2	107.25	2	105.25	104.50	0	1,744	0.00%
2022/09/27	1	101.00	1	101.50	102.50	0	1,793	0.00%
2022/09/26	1	100.50	0	0.00	100.50	1	1,818	0.05%
2022/09/20	2	112.75	1	113.50	113.00	1	1,857	0.05%
2022/09/19	0.1	112.00	0	0.00	112.00	0.1	1,866	0.00%
2022/09/14	0.1	124.00	0	0.00	119.50	0.1	1,876	0.00%
2022/09/13	1	126.50	0	0.00	124.00	1	1,868	0.05%
2022/09/12	3	131.50	0.1	131.00	128.00	2.9	1,874	0.15%
2022/09/02	2	135.00	0	0.00	135.00	2	1,971	0.10%
2022/09/01	7	140.86	0	0.00	136.50	7	1,986	0.35%
2022/08/30	3	135.00	7	136.71	136.50	-4	2,027	-0.20%
2022/08/29	5	137.50	6	136.83	135.00	-1	2,061	-0.05%
2022/08/15	0	0.00	1	149.50	149.50	-1	2,261	-0.04%
2022/08/12	4	138.00	1	136.00	141.50	3	2,226	0.13%
2022/08/11	2	135.25	1	135.50	135.50	1	2,227	0.04%
2022/08/10	1	132.00	10	133.80	132.50	-9	2,239	-0.40%
2022/08/09	2	138.50	0	0.00	138.50	2	2,241	0.09%
2022/08/08	4.3	141.77	0	0.00	142.00	4.3	2,273	0.19%
2022/08/02	2	134.50	0	0.00	134.50	2	2,414	0.08%
2022/07/27	0	0.00	4	136.75	139.00	-4	2,654	-0.15%
2022/07/26	0	0.00	1	135.50	135.50	-1	2,718	-0.04%
2022/07/22	2	157.00	0	0.00	153.00	2	2,855	0.07%
2022/07/19	0	0.00	1	138.00	136.50	-1	2,934	-0.03%
2022/07/15	1	136.00	1	138.00	136.00	0	3,161	0.00%
2022/07/14	0	132.50	3	128.17	132.00	-3	3,202	-0.09%
2022/07/13	1	124.00	0	0.00	123.00	1	3,218	0.03%
2022/07/12	1	125.50	4	123.75	125.50	-3	3,213	-0.09%
2022/07/08	0	0.00	2	133.50	134.50	-2	3,316	-0.06%
2022/07/07	2	130.47	1	130.50	130.00	1	3,380	0.03%
2022/07/06	0	0.00	10	126.90	125.00	-10	3,477	-0.29%
2022/07/05	6	135.49	0	0.00	134.00	6	3,527	0.17%
2022/07/01	2.1	145.47	8	149.44	142.50	-5.9	3,539	-0.17%
2022/06/30	2.1	161.25	18	163.39	158.00	-15.9	3,560	-0.45%
2022/06/29	2	172.27	0	0.00	175.00	2	3,593	0.06%
2022/06/28	1	180.47	0	0.00	180.50	1	3,619	0.03%
2022/06/27	0	181.25	2	181.50	182.00	-2	3,621	-0.05%
2022/06/24	1	175.50	0	0.00	172.50	1	3,612	0.03%
2022/06/23	6	173.67	1	173.50	173.00	5	3,616	0.14%
2022/06/22	5	178.50	0	0.00	177.50	5	3,595	0.14%
2022/06/21	0	182.50	2	186.25	187.50	-2	3,589	-0.06%
2022/06/20	3	183.17	10	184.00	179.00	-7	3,580	-0.20%
2022/06/17	7	191.07	8	191.94	191.00	-1	3,556	-0.03%
2022/06/16	10	202.25	2	206.00	198.50	8	3,518	0.23%
2022/06/15	2	202.00	4	202.63	200.50	-2	3,508	-0.06%
2022/06/14	4	200.62	2	205.00	206.50	2	3,502	0.06%
2022/06/13	4	211.00	0	0.00	205.50	4	3,474	0.12%
2022/06/10	2	214.25	1	218.00	221.00	1	3,455	0.03%
2022/06/08	3	219.17	3	221.50	218.50	0	3,448	0.00%
2022/06/07	1	220.00	0	0.00	221.00	1	3,425	0.03%
2022/06/06	1	213.00	3	219.33	222.50	-2	3,405	-0.06%
2022/06/02	2	220.00	0	0.00	217.00	2	3,412	0.06%
2022/06/01	2	220.25	2	225.00	222.50	0	3,396	0.00%
2022/05/31	4	216.50	3	220.17	217.50	1	3,324	0.03%
2022/05/30	2	210.75	11	207.55	212.00	-9	3,245	-0.28%
2022/05/27	0	201.00	2	201.75	201.00	-2	3,222	-0.06%
2022/05/26	10	198.50	0	0.00	197.00	10	3,223	0.31%
2022/05/24	1	203.50	0	0.00	203.50	1	3,278	0.03%
2022/05/19	2	207.50	11	203.41	211.50	-9	3,248	-0.28%
2022/05/17	10	212.00	4	209.88	212.00	6	3,231	0.19%
2022/05/16	0	0.00	2	211.00	206.00	-2	3,210	-0.06%
2022/05/13	1	215.00	5	215.20	215.00	-4	3,171	-0.13%
2022/05/10	0	0.00	1	212.50	218.00	-1	3,046	-0.03%
2022/05/09	1	208.50	0	0.00	208.00	1	2,991	0.03%
2022/05/06	4	216.13	0	0.00	214.50	4	2,954	0.14%
2022/05/05	4	224.25	5	225.90	225.00	-1	2,910	-0.03%
2022/05/04	2	215.50	1	218.50	220.00	1	2,791	0.04%
2022/05/03	0	203.50	10	206.00	210.00	-10	2,690	-0.37%
2022/04/29	3	205.17	3.2	203.86	202.50	-0.2	2,624	-0.01%
2022/04/28	0	0.00	1	204.50	201.00	-1	2,508	-0.04%
2022/04/27	7	186.21	4	182.75	186.50	3	2,447	0.12%
2022/04/26	3	194.83	0	0.00	195.00	3	2,388	0.13%
2022/04/25	3.1	201.03	7	203.29	199.00	-3.9	2,345	-0.17%
2022/04/22	9	216.11	1.1	216.55	215.50	7.9	2,295	0.34%
2022/04/21	6	214.58	1	216.50	216.00	5	2,178	0.23%
2022/04/20	3	209.17	1	205.00	205.00	2	2,026	0.10%
2022/04/19	0	0.00	1	203.50	203.50	-1	1,946	-0.05%
2022/04/18	6	191.83	6	193.25	194.00	0	1,877	0.00%
2022/04/15	4	195.25	0	0.00	194.00	4	1,831	0.22%
2022/04/14	2	204.75	2	208.50	203.00	0	1,787	0.00%
2022/04/13	5	201.90	2	202.50	202.00	3	1,670	0.18%
2022/04/12	12	194.50	24.3	203.99	201.00	-12.3	1,570	-0.78%
2022/04/11	2	191.50	0	0.00	188.50	2	1,427	0.14%
2022/04/08	0	0.00	6.1	186.11	192.50	-6.1	1,328	-0.46%
2022/04/07	13	181.00	0.1	180.50	175.00	12.9	1,274	1.01%
2022/04/06	12	192.00	0	0.00	178.50	12	1,241	0.97%
2022/04/01	0	0.00	2	194.00	193.00	-2	1,176	-0.17%
2022/03/31	2	190.50	3	189.33	190.00	-1	1,118	-0.09%
2022/03/30	0	0.00	1.3	181.77	181.50	-1.3	1,095	-0.12%
2022/03/29	1	176.50	0	0.00	176.50	1	1,102	0.09%
2022/03/24	0	0.00	0	183.00	182.00	0	1,189	0.00%
2022/03/23	0	186.00	0	0.00	186.50	0	1,192	0.00%
2022/03/22	0	0.00	1	186.50	184.50	-1	1,226	-0.08%
2022/03/18	0	0.00	1	178.00	184.50	-1	1,272	-0.08%
2022/03/17	2	182.00	0	0.00	180.00	2	1,275	0.16%
2022/03/16	2	178.50	0	0.00	175.00	2	1,274	0.16%
2022/03/14	0	0.00	4	187.50	186.00	-4	1,285	-0.31%
2022/03/11	0	188.50	7	186.00	188.50	-7	1,302	-0.54%
2022/03/10	14	190.96	0	0.00	195.50	14	1,319	1.06%
2022/03/09	3	180.33	0	0.00	180.00	3	1,318	0.23%
2022/03/08	1	180.00	1	193.00	178.50	0	1,312	0.00%
2022/03/07	3	198.50	1	203.00	193.00	2	1,294	0.15%
2022/03/02	0	0.00	0.5	215.00	216.50	-0.5	1,342	-0.04%
2022/02/25	4	214.50	4	213.00	213.50	0	1,381	0.00%
2022/02/23	0	0.00	1	219.00	218.00	-1	1,346	-0.07%
2022/02/22	2	214.00	0	0.00	214.00	2	1,366	0.15%
2022/02/07	0	0.00	1	232.00	235.50	-1	1,701	-0.06%
2022/01/26	0	0.00	0.2	223.00	221.00	-0.2	1,695	-0.01%
2022/01/25	0	0.00	0.3	222.44	219.50	-0.3	1,711	-0.02%
2022/01/19	0	246.00	0	0.00	243.00	0	2,001	0.00%
2022/01/11	0	252.00	0	0.00	247.50	0	2,313	0.00%
2022/01/10	1	248.00	0	0.00	251.00	1	2,308	0.04%
2022/01/06	0	259.00	0	0.00	257.00	0	2,353	0.00%
2022/01/04	1	269.00	0	0.00	264.50	1	2,358	0.04%
2022/01/03	1	266.01	0	0.00	266.00	1	2,356	0.04%
2021/12/28	1	277.50	1	280.00	276.50	0	2,405	0.00%
2021/12/24	1	275.00	0	0.00	275.50	1	2,435	0.04%
2021/12/22	0	0.00	1	283.50	282.50	-1	2,458	-0.04%
2021/12/21	0	289.00	0	0.00	287.50	0	2,446	0.00%
2021/12/20	6	283.00	6	287.50	292.00	0	2,434	0.00%
2021/12/14	0	0.00	1	266.00	260.00	-1	2,437	-0.04%
2021/12/10	1	257.00	1	256.50	256.50	0	2,420	0.00%
2021/12/08	0	0.00	1	256.50	256.50	-1	2,402	-0.04%
2021/12/07	2	259.25	1	256.00	256.00	1	2,416	0.04%
2021/12/01	1	276.50	2	278.25	277.50	-1	2,397	-0.04%
2021/11/30	3	278.50	0	0.00	275.00	3	2,388	0.13%
2021/11/29	2	278.25	1	281.00	279.00	1	2,383	0.04%
2021/11/26	2	288.25	0	0.00	284.00	2	2,361	0.08%
2021/11/25	1	293.00	0	0.00	292.00	1	2,329	0.04%
2021/11/19	0	0.00	0	330.00	326.00	0	2,261	0.00%
2021/11/16	0	0.00	0	335.50	335.50	0	2,052	0.00%
2021/11/15	0	302.50	0	0.00	305.00	0	1,998	0.00%
2021/11/12	0	301.50	0	0.00	300.00	0	1,987	0.00%
2021/11/10	0	289.00	0	289.00	289.50	0	1,953	0.00%
2021/11/09	0	0.00	1	292.00	289.00	-1	1,967	-0.05%
2021/11/08	1	286.00	0	0.00	286.00	1	1,981	0.05%
2021/11/05	0	0.00	0	293.50	295.50	0	2,009	0.00%
2021/11/04	0	0.00	1.4	299.41	296.50	-1.4	2,051	-0.07%
2021/11/02	2	297.50	1	292.00	291.00	1	2,075	0.05%
2021/11/01	1	305.00	1	300.00	300.50	0	2,108	0.00%
2021/10/29	1	288.00	1	289.00	288.00	0	2,099	0.00%
2021/10/28	0	317.00	1	317.50	320.00	-1	2,062	-0.05%
2021/10/27	11	324.77	11	327.59	327.50	0	1,993	0.00%
2021/10/26	0	0.00	2	296.26	306.50	-2	1,835	-0.11%
2021/10/25	1	268.00	0	273.50	279.00	1	1,762	0.06%
2021/10/22	1	245.51	1	249.95	254.00	0	1,638	0.00%
2021/10/21	0	0.00	4	230.00	231.00	-4	1,597	-0.25%
2021/10/20	5	224.50	0	0.00	224.50	5	1,609	0.31%
2021/10/15	4	228.26	1	226.50	226.50	3	1,644	0.18%
2021/10/14	0	226.50	5	229.00	231.00	-5	1,633	-0.31%
2021/10/13	1	218.01	0	0.00	216.50	1	1,608	0.06%
2021/10/12	4	220.88	5	224.50	224.50	-1	1,626	-0.06%
2021/10/08	0	0.00	1	222.00	221.50	-1	1,646	-0.06%
2021/10/07	2	217.00	2	219.00	217.00	0	1,645	0.00%
2021/10/06	7	211.93	3	211.33	212.00	4	1,668	0.24%
2021/10/05	0	218.21	3	217.50	219.50	-3	1,642	-0.18%
2021/10/04	2	211.00	7	209.51	209.50	-5	1,632	-0.31%
2021/10/01	4	227.00	0	0.00	220.00	4	1,636	0.24%
2021/09/27	0	249.58	0	0.00	249.00	0	1,663	0.00%
2021/09/24	1	258.01	0	0.00	249.00	1	1,659	0.06%
2021/09/23	2	266.50	0	0.00	257.00	2	1,663	0.12%
2021/09/22	1	375.50	2	376.50	391.50	-1	1,606	-0.06%
2021/09/17	1	393.00	0	0.00	392.50	1	1,605	0.06%
2021/09/16	2	403.25	2	399.50	396.50	0	1,622	0.00%
2021/09/10	0	0.00	1	397.00	391.50	-1	1,628	-0.06%
2021/09/08	2	378.25	0	0.00	378.00	2	1,615	0.12%
2021/09/07	0	0.00	2	386.25	388.00	-2	1,624	-0.12%
2021/09/06	4	353.25	4	372.13	371.50	0	1,610	0.00%
2021/09/02	3	371.17	0	0.00	365.00	3	1,594	0.19%
2021/09/01	0	0.00	1	388.00	385.50	-1	1,635	-0.06%
2021/08/31	2	379.00	2	383.00	381.00	0	1,642	0.00%
2021/08/30	0	0.00	1	377.50	378.00	-1	1,664	-0.06%
2021/08/26	1	378.50	1	386.00	376.50	0	1,707	0.00%
2021/08/24	1	368.00	1	372.50	374.50	0	1,697	0.00%
2021/08/23	0	369.00	2	375.00	375.50	-2	1,733	-0.12%
2021/08/20	1	362.50	3	363.00	362.50	-2	1,746	-0.11%
2021/08/19	2	357.75	0	0.00	350.00	2	1,762	0.11%
2021/08/18	0	0.00	2	366.50	371.00	-2	1,797	-0.11%
2021/08/16	1	367.00	0	0.00	371.50	1	1,801	0.06%
2021/08/12	5	375.40	7	374.50	378.50	-2	1,839	-0.11%
2021/08/11	5	372.80	4	364.88	370.00	1	1,850	0.05%
2021/08/10	0	372.00	0	0.00	360.00	0	1,875	0.00%
2021/08/05	2	391.50	2	391.00	394.00	0	1,949	0.00%
2021/08/04	1	405.00	2	408.00	411.00	-1	2,009	-0.05%
2021/08/03	3	406.83	1	406.00	400.50	2	2,055	0.10%
2021/08/02	3	406.00	11	412.27	408.00	-8	2,077	-0.39%
2021/07/30	8	407.49	1	400.00	400.00	7	2,115	0.33%
2021/07/29	0	410.00	0	0.00	409.00	0	2,140	0.00%
2021/07/27	1	435.94	0	0.00	425.50	1	2,275	0.04%
2021/07/26	3	444.67	1	444.00	448.00	2	2,274	0.09%
2021/07/22	1	423.00	1	428.00	424.00	0	2,310	0.00%
2021/07/21	1	422.51	0	0.00	420.00	1	2,327	0.04%
2021/07/20	2	432.00	4	427.88	427.50	-2	2,339	-0.09%
2021/07/19	2	445.50	1	449.00	448.00	1	2,357	0.04%
2021/07/16	2	447.01	4	447.00	447.00	-2	2,392	-0.08%
2021/07/15	2	456.50	0	0.00	454.00	2	2,390	0.08%
2021/07/13	79	479.27	2	482.00	468.00	77	2,450	3.14%
2021/07/12	1	474.00	0	0.00	472.00	1	2,465	0.04%
2021/07/08	1	465.50	0	0.00	471.50	1	2,621	0.04%
2021/07/07	2	466.00	1	479.00	462.00	1	2,650	0.04%
2021/07/06	3	473.17	2	466.50	470.00	1	2,674	0.04%
2021/07/05	4	493.63	0	0.00	494.00	4	2,716	0.15%
2021/07/02	0	0.00	2	486.00	486.00	-2	2,780	-0.07%
2021/07/01	2	485.50	0	0.00	483.00	2	2,887	0.07%
2021/06/30	1	483.50	0	0.00	484.50	1	2,934	0.03%
2021/06/29	29	494.76	1	494.50	494.50	28	2,987	0.94%
2021/06/28	33	512.45	0	0.00	513.00	33	3,012	1.10%
2021/06/25	2	526.00	4	525.75	520.00	-2	3,173	-0.06%
2021/06/24	0	0.00	2	512.00	510.00	-2	3,276	-0.06%
2021/06/23	0	0.00	1	524.00	523.00	-1	3,402	-0.03%
2021/06/22	3	505.33	0	0.00	502.00	3	3,405	0.09%
2021/06/21	0	512.00	1	512.00	512.00	-1	3,402	-0.03%
2021/06/18	5	514.00	1	526.00	511.00	4	3,419	0.12%
2021/06/15	1	523.00	0	0.00	523.00	1	3,520	0.03%
2021/06/11	1	524.00	0	0.00	522.00	1	3,728	0.03%
2021/06/10	2	537.00	2	545.00	533.00	0	3,836	0.00%
2021/06/09	2	537.00	1	547.00	533.00	1	3,900	0.03%
2021/06/08	3	529.00	2	531.00	530.00	1	3,914	0.03%
2021/06/07	0	0.00	3	524.67	530.00	-3	3,977	-0.08%
2021/06/04	2	510.00	0	0.00	511.00	2	3,998	0.05%
2021/06/03	1	522.00	3	518.33	522.00	-2	4,051	-0.05%
2021/06/02	4	505.25	1	501.00	501.00	3	4,087	0.07%
2021/06/01	1	518.00	0	0.00	512.00	1	4,143	0.02%
2021/05/31	1	525.00	4	519.50	518.00	-3	4,212	-0.07%
2021/05/28	1	509.00	0	0.00	507.00	1	4,254	0.02%
2021/05/27	3	502.67	1	500.00	509.00	2	4,317	0.05%
2021/05/25	0	0.00	2	497.50	498.50	-2	4,399	-0.05%
2021/05/20	1	460.50	0	0.00	460.50	1	4,466	0.02%
2021/05/19	5	452.20	18	453.11	450.00	-13	4,473	-0.29%
2021/05/18	13	464.77	8	458.00	464.00	5	4,521	0.11%
2021/05/17	3	442.33	4	439.88	447.50	-1	4,612	-0.02%
2021/05/14	0	0.00	1	448.00	438.00	-1	4,633	-0.02%
2021/05/13	0	0.00	2	428.25	429.50	-2	4,665	-0.04%
2021/05/12	17	421.56	10	422.90	432.50	7	4,702	0.15%
2021/05/11	10	418.75	2	423.50	415.50	8	4,693	0.17%
2021/05/10	3	453.50	0	0.00	452.00	3	4,716	0.06%
2021/05/07	10	473.00	10	468.90	473.00	0	4,773	0.00%
2021/05/06	1	433.00	22	435.16	443.00	-21	4,813	-0.44%
2021/05/05	28	441.84	8	443.50	428.00	20	4,883	0.41%
2021/05/04	4	441.00	7	442.36	441.00	-3	4,974	-0.06%
2021/05/03	1	490.50	0	0.00	490.00	1	4,978	0.02%
2021/04/29	3	556.00	3	565.67	544.00	0	5,153	0.00%
2021/04/28	1	550.00	0	0.00	543.00	1	5,333	0.02%
2021/04/27	10	557.50	11	558.18	557.00	-1	5,506	-0.02%
2021/04/26	2	557.00	10.2	546.10	551.00	-8.2	5,597	-0.15%
2021/04/23	10	549.00	2	542.00	551.00	8	5,666	0.14%
2021/04/22	2	527.00	1	554.00	527.00	1	5,748	0.02%
2021/04/21	1.1	547.73	0	0.00	545.00	1.1	5,771	0.02%
2021/04/20	2	547.50	1	547.00	550.00	1	5,881	0.02%
2021/04/19	2	544.00	1	551.00	541.00	1	6,030	0.02%
2021/04/16	2	560.00	2	563.00	563.00	0	6,091	0.00%
2021/04/15	3	546.33	10	557.50	572.00	-7	6,186	-0.11%
2021/04/14	9	555.33	1	548.00	543.00	8	6,225	0.13%
2021/04/13	9	589.44	9	597.78	580.00	0	6,244	0.00%
2021/04/12	4.1	596.63	12	584.00	586.00	-7.9	6,314	-0.13%
2021/04/09	15	625.80	2	625.00	618.00	13	6,388	0.20%
2021/04/08	10	652.90	18	652.06	649.00	-8	6,441	-0.12%
2021/04/07	16	647.94	10.3	653.11	667.00	5.7	6,581	0.09%
2021/04/06	11	637.00	21	633.81	633.00	-10	6,600	-0.15%
2021/04/01	8	637.75	10	645.00	634.00	-2	6,651	-0.03%
2021/03/31	6	633.00	4	635.75	634.00	2	6,721	0.03%
2021/03/30	8	640.75	14	640.79	631.00	-6	6,718	-0.09%
2021/03/29	9	617.56	5	616.20	612.00	4	6,609	0.06%
2021/03/26	1	603.00	13	608.85	631.00	-12	6,586	-0.18%
2021/03/25	14	582.36	2	583.00	574.00	12	6,600	0.18%
2021/03/24	3	574.00	1	573.00	573.00	2	6,756	0.03%
2021/03/23	2	575.00	1	594.00	575.00	1	7,149	0.01%
2021/03/22	1	581.00	0	0.00	580.00	1	7,328	0.01%
2021/03/19	2	584.50	1	590.00	588.00	1	7,414	0.01%
2021/03/18	8	599.63	0	0.00	596.00	8	7,444	0.11%
2021/03/17	33.2	613.56	18	633.56	600.00	15.2	7,527	0.20%
2021/03/16	3	609.00	7	614.86	616.00	-4	7,477	-0.05%
2021/03/15	13	593.85	3	587.67	590.00	10	7,511	0.13%
2021/03/12	7	584.14	3	591.00	575.00	4	7,502	0.05%
2021/03/11	8	587.50	8	579.75	588.00	0	7,514	0.00%
2021/03/10	0	0.00	2	550.50	548.00	-2	7,620	-0.03%
2021/03/09	4.1	545.54	4	552.75	542.00	0.1	7,646	0.00%
2021/03/05	8	569.00	8	571.50	567.00	0	7,662	0.00%
2021/03/04	4	585.50	3	577.00	572.00	1	7,704	0.01%
2021/03/03	15	592.60	6	586.17	599.00	9	7,688	0.12%
2021/03/02	28	586.18	7	588.86	571.00	21	7,701	0.27%
2021/02/26	5	577.40	7	577.57	583.00	-2	7,765	-0.03%
2021/02/25	16	583.19	11	583.36	567.00	5	7,883	0.06%
2021/02/24	3	574.00	1.6	578.25	568.00	1.4	7,983	0.02%
2021/02/23	7	574.86	1	574.00	576.00	6	8,157	0.07%
2021/02/22	6	596.50	6	601.67	592.00	0	8,195	0.00%
2021/02/19	4	594.00	1	593.00	591.00	3	8,290	0.04%
2021/02/18	14	604.07	15	605.87	605.00	-1	8,465	-0.01%
2021/02/17	26.2	611.68	26	615.88	603.00	0.2	8,687	0.00%
2021/02/05	4.1	585.17	5	582.80	587.00	-0.9	8,753	-0.01%
2021/02/04	6.1	562.83	4	574.00	565.00	2.1	8,799	0.02%
2021/02/03	7	573.71	6	581.50	573.00	1	8,869	0.01%
2021/02/02	6.3	576.96	8	568.13	577.00	-1.8	8,968	-0.02%
2021/02/01	4	544.25	5.1	552.96	548.00	-1.1	9,061	-0.01%
2021/01/29	4	570.00	2.1	583.77	563.00	1.9	9,238	0.02%
2021/01/28	13	572.31	11	581.45	567.00	2	9,304	0.02%
2021/01/27	9	593.44	6	595.67	590.00	3	9,283	0.03%
2021/01/26	13.1	588.78	15	615.20	576.00	-1.9	9,232	-0.02%
2021/01/25	15.1	619.25	14.1	612.02	620.00	1	9,126	0.01%
2021/01/22	11	615.73	14	616.50	613.00	-3	9,070	-0.03%
2021/01/21	13	592.46	9	589.67	602.00	4	8,913	0.04%
2021/01/20	2	547.00	3	551.00	553.00	-1	8,703	-0.01%
2021/01/19	7	545.71	8	518.38	546.00	-1	8,536	-0.01%
2021/01/18	2	495.50	9	497.22	496.50	-7	8,475	-0.08%
2021/01/15	4	510.50	4	516.25	515.00	0	8,411	0.00%
2021/01/14	6	503.00	7	500.21	503.00	-1	8,328	-0.01%
2021/01/13	15	506.27	13	499.81	505.00	2	8,292	0.02%
2021/01/12	15	488.47	15	500.03	484.00	0	8,181	0.00%
2021/01/11	19	473.18	19.1	459.94	475.50	-0.1	8,011	0.00%
2021/01/08	16	434.19	16	442.44	432.50	0	7,995	0.00%
2021/01/07	12	434.88	12	430.54	435.50	0	7,889	0.00%
2021/01/06	11	415.77	11	429.14	414.50	0	7,810	0.00%
2021/01/05	8	415.50	9	418.33	423.50	-1	7,744	-0.01%
2021/01/04	15	406.53	26	410.58	405.50	-11	7,697	-0.14%
2020/12/31	5	394.20	2	391.75	394.50	3	7,683	0.04%
2020/12/30	11.1	386.12	25	388.38	400.00	-13.9	7,642	-0.18%
2020/12/29	4	380.13	3	380.83	374.00	1	7,524	0.01%
2020/12/28	1	383.00	2	375.51	368.50	-1	7,464	-0.01%
2020/12/25	8	368.00	12	370.17	375.00	-4	7,439	-0.05%
2020/12/24	2	365.00	3	358.00	358.00	-1	7,412	-0.01%
2020/12/23	11	352.45	19	357.95	359.00	-8	7,444	-0.11%
2020/12/22	12	363.17	1	354.50	351.00	11	7,486	0.15%
2020/12/21	27	362.61	36	362.32	360.50	-9	7,431	-0.12%
2020/12/18	37	381.47	16	373.88	370.00	21	7,383	0.28%
2020/12/17	28	383.91	35	389.30	389.00	-7	7,246	-0.10%
2020/12/16	3	359.17	7	360.71	371.50	-4	6,897	-0.06%
2020/12/15	15	340.43	6	340.33	338.00	9	6,839	0.13%
2020/12/14	10	334.00	10	337.00	337.00	0	6,811	0.00%
2020/12/11	0	0.00	5	338.20	334.00	-5	6,915	-0.07%
2020/12/10	1	340.00	8	334.13	335.00	-7	6,985	-0.10%
2020/12/09	6	325.25	16	325.97	328.00	-10	6,993	-0.14%
2020/12/08	3	309.83	13	312.58	316.00	-10	6,883	-0.15%
2020/12/07	1	310.00	4	312.38	312.50	-3	6,868	-0.04%
2020/12/04	22	317.00	3	328.50	306.00	19	6,846	0.28%
2020/12/03	10	330.45	2	327.75	327.50	8	6,735	0.12%
2020/12/02	2	341.50	2	338.50	337.50	0	6,751	0.00%
2020/12/01	10	334.85	19	338.84	339.50	-9	6,781	-0.13%
2020/11/30	16	339.28	4	342.00	335.00	12	6,723	0.18%
2020/11/27	14	336.57	13	340.54	337.50	1	6,685	0.01%
2020/11/26	5	346.50	4	345.13	340.50	1	6,691	0.01%
2020/11/25	6	346.17	5	341.80	347.00	1	6,636	0.02%
2020/11/24	20	343.93	24	346.56	349.50	-4	6,538	-0.06%
2020/11/23	7	349.57	7	350.36	337.00	0	6,419	0.00%
2020/11/20	7	345.09	6	339.92	352.00	1	6,298	0.02%
2020/11/19	7	328.07	3	327.83	329.50	4	6,204	0.06%
2020/11/18	4	320.00	3	326.33	330.00	1	6,264	0.02%
2020/11/17	12	319.33	13	321.27	322.00	-1	6,358	-0.02%
2020/11/16	11	312.27	12	314.17	315.00	-1	6,459	-0.02%
2020/11/13	9	292.00	10	295.75	299.00	-1	6,414	-0.02%
2020/11/12	2	286.50	17	287.56	288.00	-15	6,321	-0.24%
2020/11/11	20	282.33	8	282.63	282.00	12	6,283	0.19%
2020/11/10	24	282.17	25	286.70	280.00	-1	6,215	-0.02%
2020/11/09	14	278.93	15	281.40	284.00	-1	6,097	-0.02%
2020/11/06	35	268.33	34.2	270.13	268.50	0.8	5,985	0.01%
2020/11/05	2	251.75	3	253.50	255.50	-1	5,842	-0.02%
2020/11/04	0	0.00	2	246.25	247.00	-2	5,748	-0.03%
2020/10/30	5	236.00	5	236.90	237.50	0	6,128	0.00%
2020/10/29	1	225.50	0	0.00	237.00	1	6,269	0.02%
2020/10/28	0.1	235.00	0	0.00	230.50	0.1	6,437	0.00%
2020/10/27	6	229.75	0	0.00	236.50	6	6,642	0.09%
2020/10/26	2.1	237.14	1	234.00	234.00	1.1	6,809	0.02%
2020/10/23	0	0.00	1	243.00	242.50	-1	6,927	-0.01%
2020/10/21	5	246.30	0	0.00	244.50	5	7,185	0.07%
2020/10/19	0	0.00	1	248.00	244.50	-1	7,489	-0.01%
2020/10/16	11	248.09	8	245.25	242.00	3	7,498	0.04%
2020/10/12	2	246.75	2	245.00	243.00	0	7,476	0.00%
2020/10/08	8	249.81	6	250.08	248.00	2	7,449	0.03%
2020/10/07	3	250.33	53	246.11	251.50	-50	7,374	-0.68%
2020/10/06	2	246.00	55	246.57	245.00	-53	7,317	-0.72%
2020/10/05	6	240.08	16	244.25	245.50	-10	7,291	-0.14%
2020/09/30	0	0.00	7	235.93	239.00	-7	7,474	-0.09%
2020/09/29	9	233.22	38	238.79	231.00	-29	7,757	-0.37%
2020/09/28	4	228.63	16	228.53	231.00	-12	8,027	-0.15%
2020/09/25	17	222.12	5	221.00	219.50	12	8,216	0.15%
2020/09/24	8	238.75	2	236.25	235.00	6	8,296	0.07%
2020/09/23	7	241.71	8	240.31	242.50	-1	8,374	-0.01%
2020/09/22	3	235.50	5	233.50	233.50	-2	8,567	-0.02%
2020/09/21	5	241.60	7	244.00	240.00	-2	8,731	-0.02%
2020/09/18	3	242.00	35	243.17	244.50	-32	9,023	-0.35%
2020/09/17	54	235.52	2	236.25	238.00	52	9,154	0.57%
2020/09/16	9	242.94	74	244.82	239.50	-65	9,118	-0.71%
2020/09/15	30	240.95	39	241.94	236.00	-9	9,038	-0.10%
2020/09/14	35	233.13	90	228.97	235.00	-55	8,837	-0.62%
2020/09/11	3	209.67	12	213.83	214.00	-9	8,691	-0.10%
2020/09/10	10	214.00	0	0.00	209.50	10	8,726	0.11%
2020/09/09	5	210.50	9	212.50	215.50	-4	8,761	-0.05%
2020/09/08	0	0.00	3	219.33	217.00	-3	8,737	-0.03%
2020/09/07	1	224.50	2	219.25	218.00	-1	8,715	-0.01%
2020/09/04	6	216.25	6	219.17	216.00	0	8,708	0.00%
2020/09/03	10	222.90	24	221.96	222.00	-14	8,735	-0.16%
2020/09/02	24	223.73	2	223.00	220.50	22	8,741	0.25%
2020/09/01	5	216.70	15	224.57	224.50	-10	8,791	-0.11%
2020/08/31	11	222.68	1	224.00	221.00	10	8,804	0.11%
2020/08/28	0	0.00	17	221.41	221.00	-17	9,023	-0.19%
2020/08/27	18	222.83	1	218.50	218.50	17	9,124	0.19%
2020/08/26	137	225.26	6	224.00	224.00	131	9,205	1.42%	大買/鉅額交易
2020/08/25	131	224.85	12	229.13	229.50	119	9,430	1.26%	大買/鉅額交易
2020/08/24	2	217.50	12	219.46	224.50	-10	9,405	-0.11%
2020/08/21	13	215.81	0	0.00	212.50	13	9,276	0.14%
2020/08/20	9	223.06	12	221.25	219.50	-3	9,082	-0.03%
2020/08/19	13	233.12	10	233.25	220.50	3	8,801	0.03%
2020/08/18	3	245.67	5	245.00	245.00	-2	8,605	-0.02%
2020/08/17	3	282.33	4	273.38	272.00	-1	8,593	-0.01%
2020/08/14	3	267.00	2	269.75	277.00	1	8,529	0.01%
2020/08/13	0	0.00	3	271.17	262.50	-3	8,487	-0.04%
2020/08/12	3	267.33	4	266.50	266.50	-1	8,506	-0.01%
2020/08/11	7	280.50	5	269.20	274.00	2	8,561	0.02%
2020/08/10	6	282.42	1	276.00	274.00	5	8,494	0.06%
2020/08/07	0	0.00	14	278.82	276.50	-14	8,456	-0.17%
2020/08/06	6	292.33	5	284.60	284.00	1	8,357	0.01%
2020/08/05	58	289.95	234	291.37	291.50	-176	8,185	-2.15%	大賣/鉅額交易
2020/08/04	7	282.07	8	280.00	276.50	-1	8,013	-0.01%
2020/08/03	12	271.50	20	270.85	275.00	-8	7,884	-0.10%
2020/07/31	44	263.19	39	262.88	269.00	5	7,743	0.06%
2020/07/30	11	253.73	56	257.71	259.50	-45	7,606	-0.59%
2020/07/29	3	234.17	39	238.38	253.00	-36	7,596	-0.47%
2020/07/28	14	252.68	9	255.00	242.50	5	7,513	0.07%
2020/07/27	41	274.07	25	279.32	269.00	16	7,502	0.21%
2020/07/24	191	287.16	37	280.23	270.50	154	7,413	2.08%	大買/鉅額交易
2020/07/23	6	262.50	5	265.10	265.00	1	7,232	0.01%
2020/07/22	14	256.93	36	256.92	257.00	-22	7,403	-0.30%
2020/07/21	37	249.04	11	258.41	259.00	26	7,415	0.35%
2020/07/20	6	240.67	0	0.00	245.00	6	7,418	0.08%
2020/07/17	1	236.50	6	235.17	231.50	-5	7,492	-0.07%
2020/07/16	10	229.60	4	228.38	232.00	6	7,546	0.08%
2020/07/15	4	233.88	18	236.64	223.00	-14	7,574	-0.18%
2020/07/14	7	234.43	4	242.75	233.00	3	7,657	0.04%
2020/07/13	8	243.94	1	248.00	245.00	7	7,705	0.09%
2020/07/10	3	248.00	7	249.71	245.00	-4	7,868	-0.05%
2020/07/09	15	256.70	14	260.50	254.00	1	8,076	0.01%
2020/07/08	28	252.57	62	253.25	251.50	-34	7,886	-0.43%
2020/07/07	151	235.88	96	236.22	244.00	55	7,625	0.72%	大買/
2020/07/06	23	214.52	28	215.91	222.00	-5	7,361	-0.07%
2020/07/03	7	199.86	28	198.04	202.00	-21	7,190	-0.29%
2020/07/02	5	195.70	6	195.17	196.00	-1	7,212	-0.01%
2020/07/01	89	193.39	3	192.00	194.50	86	7,246	1.19%
2020/06/30	5	182.20	12	188.13	188.50	-7	7,197	-0.10%
2020/06/29	51	182.46	23	185.83	176.50	28	7,072	0.40%
2020/06/24	19	174.05	30	178.23	181.00	-11	6,792	-0.16%
2020/06/23	3	171.33	2	169.00	169.00	1	6,587	0.02%
2020/06/22	11	172.55	38	175.88	172.50	-27	6,599	-0.41%
2020/06/19	3	171.00	1	172.00	172.00	2	6,557	0.03%
2020/06/18	1	170.50	8	171.75	172.00	-7	6,553	-0.11%
2020/06/17	16	171.00	6	170.50	169.50	10	6,567	0.15%
2020/06/16	16	169.09	22	171.34	174.50	-6	6,565	-0.09%
2020/06/15	4	164.50	0	0.00	163.00	4	6,556	0.06%
2020/06/12	6	167.25	5	167.50	167.00	1	6,602	0.02%
2020/06/11	3	168.67	2	165.25	170.50	1	6,653	0.02%
2020/06/10	30	170.60	25	169.50	169.50	5	6,646	0.08%
2020/06/09	7	174.93	15	175.67	175.00	-8	6,602	-0.12%
2020/06/08	7	176.43	42	179.71	173.50	-35	6,653	-0.53%
2020/06/05	20	178.50	74	178.75	178.50	-54	6,593	-0.82%
2020/06/04	30	178.90	32	175.91	175.00	-2	6,594	-0.03%
2020/06/03	22	174.50	5	173.70	174.00	17	6,450	0.26%
2020/06/02	81	171.90	1	172.00	173.00	80	6,421	1.25%
2020/06/01	52	167.17	25	170.88	172.50	27	6,343	0.43%
2020/05/29	2	146.50	7	148.64	157.00	-5	6,114	-0.08%
2020/05/28	5	143.50	0	0.00	143.50	5	6,273	0.08%
2020/05/27	1	145.00	23	145.02	145.00	-22	6,321	-0.35%
2020/05/26	20	146.75	0	0.00	145.00	20	6,383	0.31%
2020/05/25	4	145.50	17	146.74	147.00	-13	6,389	-0.20%
2020/05/22	30	143.75	15	143.17	144.00	15	6,390	0.23%
2020/05/21	4	150.75	0	0.00	151.00	4	6,338	0.06%
2020/05/19	13	150.50	21	153.00	153.00	-8	6,363	-0.13%
2020/05/18	12	149.63	0	0.00	148.50	12	6,303	0.19%
2020/05/15	0	0.00	0	169.00	165.00	0	6,208	0.00%
2020/05/14	11	169.91	2	170.00	166.00	9	6,249	0.14%
2020/05/13	5	170.00	0	0.00	173.00	5	6,266	0.08%
2020/05/12	8	173.81	0	0.00	173.00	8	6,368	0.13%
2020/05/11	13	173.96	6	175.17	175.50	7	6,455	0.11%
2020/05/08	10	170.00	15	170.53	170.00	-5	6,434	-0.08%
2020/05/07	14	169.00	14	170.11	170.00	0	6,440	0.00%
2020/05/06	3	169.83	5	168.60	166.00	-2	6,410	-0.03%
2020/05/05	2	178.75	15	176.03	172.00	-13	6,396	-0.20%
2020/05/04	12	178.79	1	177.50	179.50	11	6,416	0.17%
2020/04/30	2	181.50	4	182.38	180.00	-2	6,426	-0.03%
2020/04/29	2	177.75	1	176.00	176.00	1	6,318	0.02%
2020/04/28	1	178.00	1	176.00	176.00	0	6,351	0.00%
2020/04/27	18	175.47	22	174.39	175.00	-4	6,309	-0.06%
2020/04/24	1	165.50	9	164.11	164.00	-8	6,117	-0.13%
2020/04/23	14	163.61	3	163.00	163.00	11	6,108	0.18%
2020/04/22	4	162.00	18	164.33	164.50	-14	6,084	-0.23%
2020/04/21	20	160.25	6	163.58	160.00	14	6,021	0.23%
2020/04/20	2	160.00	2	163.00	163.00	0	6,019	0.00%
2020/04/16	1	158.50	2	159.75	162.00	-1	5,936	-0.02%
2020/04/15	3	162.83	5	160.80	160.00	-2	5,895	-0.03%
2020/04/14	21	157.10	17	156.44	158.00	4	5,813	0.07%
2020/04/13	7	143.21	9	144.33	144.00	-2	5,679	-0.04%
2020/04/10	22	142.68	22	143.05	144.50	0	5,718	0.00%
2020/04/09	17	140.65	19.5	139.49	139.00	-2.5	6,011	-0.04%
2020/04/08	6	143.67	5	144.50	144.00	1	6,113	0.02%
2020/04/07	32	143.55	32	144.73	143.00	0	6,076	0.00%
2020/04/06	3	132.50	0	0.00	138.00	3	5,947	0.05%
2020/04/01	13	128.88	27	125.94	129.50	-14	5,847	-0.24%
2020/03/31	13	121.19	0	0.00	120.00	13	5,678	0.23%
2020/03/30	6	119.67	28	117.82	119.50	-22	5,766	-0.38%
2020/03/27	21	121.02	0	0.00	113.50	21	5,746	0.37%
2020/03/26	0	124.00	0	0.00	119.00	0	5,747	0.00%
2020/03/25	0	119.50	3	119.17	119.00	-3	5,790	-0.05%
2020/03/24	1	104.50	0	0.00	109.00	1	5,800	0.02%
2020/03/23	5	99.50	6	100.33	99.50	-1	5,938	-0.02%
2020/03/18	0	0.00	2	103.50	103.00	-2	6,206	-0.03%
2020/03/17	0	0.00	1	116.00	110.50	-1	6,182	-0.02%
2020/03/16	2	137.25	6	128.08	122.00	-4	6,165	-0.06%
2020/03/13	5	135.50	1	130.00	135.50	4	6,150	0.07%
2020/03/12	2	149.00	1	143.50	143.50	1	6,170	0.02%
2020/03/11	2	166.50	1	159.00	159.00	1	6,187	0.02%
2020/03/10	1	162.50	2	164.50	165.00	-1	6,247	-0.02%
2020/03/09	5	169.60	4	165.13	159.50	1	6,259	0.02%
2020/03/06	6	168.33	10	168.75	170.00	-4	6,241	-0.06%
2020/03/05	7	166.43	3	167.00	167.00	4	6,331	0.06%
2020/03/04	1	162.00	10	162.25	162.50	-9	6,529	-0.14%
2020/03/03	22	169.57	17	173.50	166.00	5	6,736	0.07%
2020/03/02	8	156.00	15	160.20	164.50	-7	6,578	-0.11%
2020/02/27	24	162.38	17	163.59	158.00	7	6,752	0.10%
2020/02/26	13	162.81	33	165.09	163.00	-20	6,747	-0.30%
2020/02/25	21	161.86	28	160.34	165.50	-7	6,771	-0.10%
2020/02/24	16	160.63	5	163.00	161.00	11	6,844	0.16%
2020/02/21	5	167.70	34	168.91	167.00	-29	6,902	-0.42%
2020/02/20	1	166.00	25	166.50	166.00	-24	7,059	-0.34%
2020/02/19	2	165.75	2	164.25	164.50	0	7,156	0.00%
2020/02/18	1	163.50	1	167.00	163.50	0	7,345	0.00%
2020/02/17	8	169.69	2	168.75	165.50	6	7,366	0.08%
2020/02/14	5	167.50	5	166.50	167.50	0	7,344	0.00%
2020/02/13	28	166.14	31	169.53	165.00	-3	7,372	-0.04%
2020/02/12	22	163.64	22	164.57	163.50	0	7,302	0.00%
2020/02/11	78	158.80	11	158.50	158.50	67	7,279	0.92%
2020/02/10	2	154.75	1	155.00	155.00	1	7,333	0.01%
2020/02/06	7	153.21	24	156.71	157.50	-17	7,462	-0.23%
2020/02/05	24	155.69	7	158.64	150.50	17	7,509	0.23%
2020/02/04	1	146.00	4	151.25	156.00	-3	7,374	-0.04%
2020/02/03	2	143.50	1	142.00	142.00	1	7,360	0.01%
2020/01/31	4	161.00	0	0.00	152.00	4	7,429	0.05%
2020/01/30	8	161.31	5	162.80	157.00	3	7,492	0.04%
2020/01/20	1	175.00	1	174.00	174.00	0	7,478	0.00%
2020/01/17	4	173.38	5	175.00	173.00	-1	7,533	-0.01%
2020/01/16	1	171.00	4	172.00	173.00	-3	7,533	-0.04%
2020/01/15	2	170.50	0	0.00	168.00	2	7,589	0.03%
2020/01/14	8	172.50	4	172.50	173.00	4	7,573	0.05%
2020/01/13	5	166.20	1	167.50	168.00	4	7,504	0.05%
2020/01/10	5	164.60	8	165.25	165.00	-3	7,478	-0.04%
2020/01/09	3	167.83	2	166.00	166.00	1	7,435	0.01%
2020/01/08	13	167.69	3	168.00	165.00	10	7,405	0.14%
2020/01/07	16	179.31	13	181.85	174.00	3	7,349	0.04%
2020/01/06	7	183.57	7	184.14	183.00	0	7,255	0.00%
2020/01/03	9	193.00	9	192.94	183.00	0	7,205	0.00%
2020/01/02	10	180.30	25	182.98	187.00	-15	6,824	-0.22%
2019/12/31	1	168.00	3	168.67	170.00	-2	6,625	-0.03%
2019/12/30	1	166.00	0	0.00	166.00	1	6,895	0.01%
2019/12/27	4	173.63	1	170.00	170.00	3	7,034	0.04%
2019/12/26	10	172.50	2	173.00	173.00	8	7,057	0.11%
2019/12/25	12	168.63	92	166.68	170.50	-80	7,032	-1.14%
2019/12/24	1	168.50	31	167.68	164.50	-30	6,951	-0.43%
2019/12/23	1	165.00	1	167.50	168.00	0	6,961	0.00%
2019/12/20	0	0.00	1	165.50	166.00	-1	6,984	-0.01%
2019/12/19	3	172.83	1	171.00	171.00	2	6,986	0.03%
2019/12/18	3	178.33	5	179.80	176.00	-2	7,036	-0.03%
2019/12/17	4	176.75	2	175.00	177.00	2	7,126	0.03%
2019/12/16	2	172.50	1	172.50	173.00	1	7,242	0.01%
2019/12/13	10	174.90	9	176.28	171.50	1	7,241	0.01%
2019/12/12	1	169.00	52	167.90	166.50	-51	6,971	-0.73%
2019/12/11	11	168.00	21	168.79	168.00	-10	6,977	-0.14%
2019/12/10	28	165.45	18	165.81	166.50	10	7,071	0.14%
2019/12/09	39	168.13	53	166.51	165.00	-14	7,062	-0.20%
2019/12/06	24	170.77	10	171.45	171.00	14	7,043	0.20%
2019/12/05	19	168.11	69	168.47	168.00	-50	7,006	-0.71%
2019/12/04	13	168.65	11	169.77	169.00	2	6,981	0.03%
2019/12/03	31	168.95	2	170.00	168.00	29	6,950	0.42%
2019/12/02	37	168.73	18	170.06	170.00	19	6,877	0.28%
2019/11/29	36	171.81	49	168.58	168.00	-13	6,681	-0.19%
2019/11/28	31	184.76	42	179.40	175.00	-11	6,426	-0.17%
2019/11/27	20	192.80	42	191.52	190.50	-22	6,170	-0.36%
2019/11/26	66	197.85	44	198.70	196.00	22	6,068	0.36%
2019/11/25	2	188.75	2	187.75	186.50	0	5,835	0.00%
2019/11/22	15	182.60	13	182.62	181.00	2	5,752	0.03%
2019/11/21	7	182.57	7	185.14	187.00	0	5,691	0.00%
2019/11/20	18	186.47	47	182.69	182.50	-29	5,576	-0.52%
2019/11/19	63	193.29	40	186.98	186.50	23	5,493	0.42%
2019/11/18	26	200.81	56	200.06	199.50	-30	5,502	-0.55%
2019/11/15	59	212.49	27	209.44	199.50	32	5,492	0.58%
2019/11/14	26	219.17	7	220.50	221.50	19	5,380	0.35%
2019/11/13	38	216.59	29	217.67	218.50	9	5,420	0.17%
2019/11/12	2	216.00	62	213.32	212.50	-60	5,493	-1.09%
2019/11/11	9	214.11	8	215.88	217.00	1	5,713	0.02%
2019/11/08	6	216.42	4	221.25	216.00	2	5,956	0.03%
2019/11/07	23	213.65	3	216.83	213.50	20	6,039	0.33%
2019/11/06	26	220.19	15	220.37	218.00	11	6,129	0.18%
2019/11/05	76	229.43	16	229.81	228.00	60	6,093	0.98%
2019/11/04	90	232.83	10	233.50	230.00	80	6,193	1.29%
2019/11/01	18	239.39	37	234.61	234.00	-19	6,161	-0.31%
2019/10/31	49	243.28	37	238.47	240.00	12	6,196	0.19%
2019/10/30	19	234.42	34	245.18	246.00	-15	6,181	-0.24%
2019/10/29	56	236.44	31	228.47	229.50	25	6,191	0.40%
2019/10/28	17	244.50	38	244.57	244.50	-21	6,253	-0.34%
2019/10/25	20	244.00	1	244.50	240.00	19	6,286	0.30%
2019/10/24	4	241.63	30	243.93	243.00	-26	6,361	-0.41%
2019/10/23	32	246.86	5	244.10	243.50	27	6,443	0.42%
2019/10/22	0	0.00	9	247.50	250.00	-9	6,503	-0.14%
2019/10/21	9	237.00	0	0.00	239.00	9	6,622	0.14%
2019/10/17	1	231.00	1	226.00	228.50	0	7,224	0.00%
2019/10/16	0	0.00	1	228.00	229.00	-1	7,405	-0.01%
2019/10/15	2	240.50	0	0.00	236.00	2	7,530	0.03%
2019/10/09	1	203.50	3	207.00	212.00	-2	7,503	-0.03%
2019/10/08	0	0.00	1	195.50	193.00	-1	7,658	-0.01%
2019/10/07	1	196.50	0	0.00	190.50	1	7,778	0.01%
2019/10/04	34	196.59	34	197.82	196.00	0	7,785	0.00%
2019/10/03	12	186.46	61	177.96	188.00	-49	7,474	-0.66%
2019/09/27	1	162.50	1	168.00	162.00	0	7,287	0.00%
2019/09/26	20	167.00	30	167.00	167.00	-10	7,234	-0.14%
2019/09/25	30	166.50	20	167.50	166.50	10	7,219	0.14%
2019/09/24	40	167.00	40	163.50	163.50	0	7,228	0.00%
2019/09/23	1	173.00	1	171.50	173.00	0	7,211	0.00%
2019/09/20	13	164.46	31	169.08	170.50	-18	7,196	-0.25%
2019/09/19	72	154.13	53	155.92	155.00	19	7,073	0.27%
2019/09/18	20	147.75	30	147.50	147.50	-10	6,922	-0.14%
2019/09/17	14	145.61	4	145.25	145.00	10	7,012	0.14%
2019/09/16	32	145.89	32	150.16	151.00	0	7,121	0.00%
2019/09/12	71	148.96	74	149.17	149.00	-3	7,271	-0.04%
2019/09/11	3	143.50	1	144.00	142.00	2	7,196	0.03%
2019/09/09	1	141.00	2	145.25	146.50	-1	7,222	-0.01%
2019/09/06	11	145.23	12	148.25	144.00	-1	7,222	-0.01%
2019/09/05	4	154.63	0	0.00	152.00	4	7,165	0.06%
2019/09/03	3	154.67	3	153.00	153.00	0	7,426	0.00%
2019/08/30	0	0.00	2	150.50	148.50	-2	7,523	-0.03%
2019/08/28	0	0.00	1	146.50	145.50	-1	7,845	-0.01%
2019/08/27	0	0.00	2	144.00	142.00	-2	7,940	-0.03%
2019/08/26	0	0.00	1	143.00	142.00	-1	8,038	-0.01%
2019/08/22	2	149.00	3	148.50	148.00	-1	8,197	-0.01%
2019/08/21	3	152.83	1	152.00	153.00	2	8,267	0.02%
2019/08/20	12	144.25	14	146.82	149.00	-2	8,219	-0.02%
2019/08/19	30	144.83	43	142.79	142.50	-13	8,325	-0.16%
2019/08/16	24	141.50	13	142.77	140.00	11	8,318	0.13%
2019/08/15	40	141.00	66	142.23	139.00	-26	8,327	-0.31%
2019/08/14	54	146.99	29	143.79	143.00	25	8,221	0.30%
2019/08/13	68	141.19	86	141.90	143.00	-18	7,972	-0.23%
2019/08/12	38	134.83	14	136.29	133.00	24	7,755	0.31%
2019/08/08	20	133.50	26	129.98	134.00	-6	7,642	-0.08%
2019/08/07	3	123.33	3	124.50	122.00	0	7,491	0.00%
2019/08/05	6	115.50	6	116.33	116.50	0	7,297	0.00%
2019/08/02	10	124.00	13	123.08	124.00	-3	7,348	-0.04%
2019/08/01	3	121.67	2	120.00	120.00	1	7,487	0.01%
2019/07/31	101	122.75	142	119.52	124.00	-41	7,640	-0.54%	大買/大賣/
2019/07/30	85	125.20	41	128.61	119.00	44	7,597	0.58%
2019/07/29	40	124.00	94	127.37	127.50	-54	7,412	-0.73%
2019/07/26	63	124.96	11	124.14	124.00	52	7,357	0.71%
2019/07/25	51	122.01	73	124.27	122.50	-22	7,208	-0.31%
2019/07/24	38	121.86	18	123.86	120.50	20	7,096	0.28%
2019/07/23	102	125.07	91	119.62	121.00	11	6,960	0.16%	大買/
2019/07/22	41	127.52	41	127.93	130.00	0	6,866	0.00%
2019/07/19	81	122.98	87.1	126.19	123.50	-6.1	6,717	-0.09%
2019/07/18	4	114.50	59	112.86	117.50	-55	6,365	-0.86%
2019/07/17	63	104.43	73	106.00	107.00	-10	6,266	-0.16%
2019/07/16	4	99.65	0.3	99.50	100.00	3.7	6,274	0.06%
2019/07/15	2	98.90	4	101.50	101.50	-2	6,309	-0.03%
2019/07/12	15	99.48	7	100.86	100.00	8	6,281	0.13%
2019/07/11	0	0.00	2	93.10	100.00	-2	6,086	-0.03%
2019/07/10	6	88.07	8	90.05	91.20	-2	5,968	-0.03%
2019/07/09	3	90.00	0	0.00	89.10	3	5,927	0.05%
2019/07/08	4	89.75	3	90.80	90.20	1	5,913	0.02%
2019/07/05	0	0.00	10	90.00	90.00	-10	5,894	-0.17%
2019/07/04	22	91.76	16	92.04	92.30	6	5,847	0.10%
2019/07/03	20	89.14	34	88.35	87.90	-14	5,750	-0.24%
2019/07/02	20	90.71	9	90.86	88.80	11	5,715	0.19%
2019/07/01	12	88.67	10	89.64	90.00	2	5,678	0.04%
2019/06/28	3	90.00	4	92.00	88.90	-1	5,596	-0.02%
2019/06/27	6	90.20	3	90.33	89.80	3	5,517	0.05%
2019/06/26	3	88.57	19	86.93	91.00	-16	5,425	-0.29%
2019/06/25	24	85.45	43	85.33	85.20	-19	5,296	-0.36%
2019/06/24	68	86.96	44	87.39	85.70	24	5,251	0.46%
2019/06/21	46	86.62	34	85.59	85.00	12	5,098	0.24%
2019/06/19	13	78.10	15	79.17	79.00	-2	4,745	-0.04%
2019/06/18	11	76.31	10	77.48	77.70	1	4,646	0.02%
2019/06/17	10	73.65	13	74.85	76.50	-3	4,566	-0.07%
2019/06/14	0	0.00	3	75.03	74.10	-3	4,498	-0.07%
2019/06/13	3	72.40	3	73.20	73.20	0	4,430	0.00%
2019/06/12	14	72.11	17	73.79	74.00	-3	4,391	-0.07%
2019/06/11	22	75.64	15	75.02	71.20	7	4,285	0.16%
2019/06/10	9	70.79	13	72.34	73.20	-4	4,028	-0.10%
2019/06/06	21	70.51	14	70.60	70.60	7	3,963	0.18%
2019/06/05	25	73.29	26	71.99	72.50	-1	3,889	-0.03%
2019/06/04	23	72.72	23	71.36	72.90	0	3,747	0.00%
2019/05/31	24	69.25	33	69.03	69.00	-9	3,469	-0.26%
2019/05/30	10	67.80	2	67.55	67.80	8	3,376	0.24%
2019/05/29	10	64.55	8	65.15	64.20	2	3,272	0.06%
2019/05/28	3	66.77	3	66.40	66.40	0	3,204	0.00%
2019/05/27	19	69.45	20	67.72	66.70	-1	3,121	-0.03%
2019/05/24	53	68.29	53	65.94	68.50	0	2,945	0.00%
2019/05/23	8	61.65	8	62.79	62.30	0	2,717	0.00%
2019/05/22	0	0.00	16	58.40	62.60	-16	2,638	-0.61%
2019/05/21	16	57.75	0	0.00	58.20	16	2,541	0.63%
2019/05/17	13	58.22	13	55.19	54.50	0	2,475	0.00%
2019/05/16	4	61.50	3	62.60	58.90	1	2,392	0.04%
2019/05/13	16	59.66	16	59.99	60.00	0	2,251	0.00%
2019/05/10	40	63.59	100	60.74	60.70	-60	2,200	-2.73%
2019/05/09	66	62.92	16	63.93	62.30	50	2,061	2.43%
2019/05/08	0	0.00	3	62.63	63.80	-3	1,821	-0.16%
2019/05/06	2	54.30	3	55.43	55.30	-1	1,533	-0.07%
2019/05/03	21	56.45	21	56.56	56.80	0	1,572	0.00%
2019/05/02	1	55.50	1	56.20	56.00	0	1,635	0.00%
2019/04/29	1	56.70	2	54.80	54.10	-1	1,783	-0.06%
2019/04/26	1	57.30	3	57.53	57.50	-2	1,812	-0.11%
2019/04/25	2	59.80	2	59.30	58.60	0	1,756	0.00%
2019/04/24	2	60.20	1	60.40	60.40	1	1,712	0.06%
2019/04/23	14	59.01	26	57.96	59.80	-12	1,625	-0.74%
2019/04/22	11	58.35	23	58.38	58.40	-12	1,521	-0.79%
2019/04/19	26	54.76	6	52.70	55.90	20	1,365	1.46%
2019/04/18	0	0.00	5	52.20	51.90	-5	1,334	-0.37%
2019/04/17	0	0.00	1	52.60	52.30	-1	1,344	-0.07%
2019/04/16	0	0.00	1	51.90	51.70	-1	1,320	-0.08%
2019/04/15	0	0.00	9	49.97	50.20	-9	1,308	-0.69%
2019/04/12	11	49.29	7	49.30	49.30	4	1,308	0.31%
2019/04/02	30	51.90	31	51.26	51.10	-1	1,267	-0.08%
2019/04/01	0	0.00	4	50.70	50.70	-4	1,243	-0.32%
2019/03/29	0	0.00	6	50.77	50.60	-6	1,233	-0.49%
2019/03/28	0	0.00	5	50.90	50.90	-5	1,225	-0.41%
2019/03/27	0	0.00	2	50.00	50.20	-2	1,221	-0.16%
2019/03/26	3	48.60	0	0.00	48.70	3	1,224	0.25%
2019/03/06	4	49.10	2	48.40	48.40	2	1,505	0.13%
2019/03/04	2	50.40	0	0.00	50.60	2	1,549	0.13%
2019/02/26	1	53.10	1	54.60	52.20	0	1,572	0.00%
2019/02/22	1	51.70	0	0.00	52.30	1	1,559	0.06%
2019/02/20	0	0.00	5	52.76	53.00	-5	1,541	-0.32%
2019/02/19	55	51.89	57	51.26	51.20	-2	1,527	-0.13%
2019/02/13	4	51.23	0	0.00	50.80	4	1,513	0.26%
2019/02/11	2	51.10	2	50.85	50.90	0	1,511	0.00%
2019/01/30	1	51.00	0	0.00	50.70	1	1,534	0.07%
2019/01/29	0	0.00	1	51.50	51.20	-1	1,625	-0.06%
2019/01/28	4	53.10	0	0.00	52.80	4	1,725	0.23%
2019/01/25	11	54.89	0	0.00	54.50	11	1,758	0.63%
2019/01/24	8	54.40	5	56.00	54.40	3	1,756	0.17%
2019/01/23	30	53.77	29	55.05	55.20	1	1,690	0.06%
2019/01/22	36	53.09	15	53.89	52.20	21	1,583	1.33%
2019/01/21	1	50.30	0	0.00	50.90	1	1,437	0.07%
2019/01/18	0	0.00	6	50.95	51.10	-6	1,411	-0.43%
2019/01/16	2	48.40	2	49.40	48.50	0	1,353	0.00%
2019/01/14	5	48.32	0	0.00	47.55	5	1,378	0.36%
2019/01/11	3	49.55	2	50.70	49.55	1	1,373	0.07%
2019/01/10	3	49.77	2	50.20	50.20	1	1,363	0.07%
2019/01/08	1	45.20	2	46.10	45.70	-1	1,297	-0.08%
2019/01/07	5	44.74	1	45.20	45.60	4	1,298	0.31%
2019/01/02	1	46.85	0	0.00	46.80	1	1,325	0.08%
2018/12/26	0	0.00	4	46.54	45.25	-4	1,360	-0.29%
2018/12/19	0	0.00	1	46.65	46.60	-1	1,365	-0.07%
2018/12/18	1	47.00	0	0.00	46.95	1	1,358	0.07%
2018/12/12	0	0.00	1	48.30	48.30	-1	1,358	-0.07%
2018/12/07	1	47.55	0	0.00	47.55	1	1,334	0.07%
2018/12/06	4	49.36	0	0.00	46.60	4	1,320	0.30%
2018/12/05	0	0.00	1	50.50	50.40	-1	1,287	-0.08%
2018/12/04	2	54.40	4	54.00	53.20	-2	1,264	-0.16%
2018/12/03	1	56.40	0	0.00	55.40	1	1,243	0.08%
2018/11/28	2	47.78	0	0.00	48.10	2	1,041	0.19%
2018/11/05	1	44.90	1	45.55	48.40	0	789	0.00%
2018/10/03	0	0.00	12	44.52	44.45	-12	615	-1.95%
2018/10/02	12	46.30	0	0.00	45.20	12	634	1.89%
2018/08/09	5	64.80	0	0.00	64.80	5	1,097	0.46%
2018/07/25	5	62.50	5	62.80	62.80	0	1,052	0.00%
2018/07/19	1	62.60	0	0.00	61.00	1	1,035	0.10%
2018/07/06	1	65.90	10	65.90	65.90	-9	914	-0.98%
2018/07/05	10	68.00	10	67.00	68.00	0	880	0.00%
2018/07/03	1	75.10	5	74.50	74.50	-4	850	-0.47%
2018/06/27	0	0.00	3	83.10	82.20	-3	884	-0.34%
2018/06/26	10	78.49	17	79.52	79.30	-7	879	-0.80%
2018/06/25	5	83.00	6	82.85	82.70	-1	859	-0.12%
2018/06/22	0	0.00	5	83.00	83.00	-5	859	-0.58%
2018/06/20	0	0.00	5	90.00	90.00	-5	835	-0.60%
2018/06/19	0	0.00	5	90.00	90.00	-5	812	-0.62%
2018/06/15	10	91.00	10	93.50	89.70	0	793	0.00%
2018/06/14	0	0.00	20	86.77	86.90	-20	730	-2.74%
2018/06/13	0	0.00	11	87.15	88.00	-11	674	-1.63%
2018/06/12	5	78.90	10	80.42	81.20	-5	593	-0.84%
2018/06/06	0	0.00	22	72.83	73.00	-22	512	-4.29%
2018/06/05	0	0.00	1	73.20	72.40	-1	501	-0.20%
2018/06/04	4	73.40	4	72.85	72.90	0	497	0.00%
2018/05/31	0	0.00	41	71.34	71.00	-41	499	-8.20%
2018/05/29	6	73.90	0	0.00	73.90	6	505	1.19%
2018/05/28	10	71.85	10	72.30	72.50	0	492	0.00%
2018/05/25	5	72.80	22	71.59	72.70	-17	490	-3.47%
2018/05/18	5	67.48	0	0.00	67.00	5	478	1.05%
2018/05/17	5	69.00	5	69.00	69.00	0	489	0.00%
2018/05/14	0	0.00	13	66.72	66.50	-13	519	-2.50%
2018/05/11	2	67.80	2	67.90	67.30	0	538	0.00%
2018/05/10	13	69.00	0	0.00	69.00	13	540	2.40%
2018/05/09	0	0.00	1	68.30	68.70	-1	544	-0.18%
2018/05/08	30	70.00	0	0.00	69.60	30	548	5.47%
2018/05/04	4	68.53	4	68.70	68.70	0	566	0.00%
2018/05/03	5	67.04	5	67.30	66.80	0	566	0.00%
2018/05/02	1	68.80	0	0.00	67.50	1	577	0.17%
2018/04/30	10	67.20	10	66.85	66.80	0	581	0.00%
2018/04/26	20	66.95	20	68.38	66.90	0	619	0.00%
2018/04/25	0	71.50	0	0.00	68.50	0	651	0.00%
2018/04/24	10	70.00	10	69.52	69.40	0	712	0.00%
2018/04/23	5	72.00	5	71.40	71.20	0	747	0.00%
2018/04/12	15	77.80	0	0.00	77.50	15	858	1.75%
2018/04/10	23	78.81	23	77.24	76.90	0	879	0.00%
2018/04/09	11	77.94	10	77.10	77.10	1	895	0.11%
2018/04/03	16	79.60	0	0.00	78.50	16	894	1.79%
2018/04/02	25	81.70	15	80.60	80.60	10	891	1.12%
2018/03/27	10	72.08	10	73.39	73.60	0	867	0.00%
2018/03/23	0	73.50	1	73.00	72.60	-1	883	-0.11%
2018/03/22	0	76.90	0	0.00	75.10	0	880	0.00%
2018/03/16	1	80.10	0	0.00	79.70	1	868	0.12%
2018/03/14	0	81.20	0	0.00	81.10	0	866	0.00%
2018/03/09	0	82.50	0	0.00	81.60	0	896	0.00%
2018/03/01	5	85.60	5	85.30	85.30	0	916	0.00%
2018/02/21	20	82.98	20	83.65	83.30	0	1,032	0.00%
2018/02/07	0	0.00	1	81.00	80.00	-1	1,130	-0.09%
2018/02/06	15	77.88	44	78.11	78.50	-29	1,189	-2.44%
2018/02/05	15	81.90	15	84.33	86.20	0	1,197	0.00%
2018/02/02	5	87.30	5	87.00	87.00	0	1,186	0.00%
2018/01/29	9	88.24	71	88.41	88.20	-62	1,294	-4.79%
2018/01/26	5	87.00	5	86.40	86.40	0	1,381	0.00%
2018/01/25	10	88.00	20	87.49	86.80	-10	1,402	-0.71%
2018/01/24	5	88.50	11	88.65	88.60	-6	1,503	-0.40%
2018/01/23	0	0.00	5	87.60	87.60	-5	1,553	-0.32%
2018/01/22	1	91.10	0	0.00	89.50	1	1,560	0.06%
2018/01/19	45	90.48	40	90.33	90.50	5	1,564	0.32%
2018/01/18	40	91.35	30	89.22	89.20	10	1,592	0.63%
2018/01/17	35	88.24	35	88.57	88.30	0	1,578	0.00%
2018/01/15	30	87.93	0	0.00	88.00	30	1,561	1.92%
2018/01/10	25	82.84	15	81.40	80.40	10	1,606	0.62%
2018/01/08	51	88.22	0	0.00	86.40	51	1,623	3.14%
2018/01/03	45	90.11	35	91.87	91.30	10	1,622	0.62%
2018/01/02	5	87.38	0	0.00	87.50	5	1,610	0.31%