立積 (4968)-合庫券商分點個股進出

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
182.0
漲跌
▼3.5
漲幅
-1.89%
成交量
1,937張
產業
上市半導體類股
753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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/10	6	181.17	3	183.17	182.00	3	4,932	0.06%
2024/05/09	10	188.05	1	190.50	185.50	9	4,993	0.18%
2024/05/08	3.2	195.44	2.2	194.32	195.00	1	5,055	0.02%
2024/05/07	1	186.50	5	188.10	190.50	-4	5,047	-0.08%
2024/05/06	3	182.67	2	185.00	183.00	1	5,173	0.02%
2024/05/03	3	184.00	4	185.63	183.00	-1	5,293	-0.02%
2024/05/02	3	181.17	4	183.50	183.50	-1	5,275	-0.02%
2024/04/30	2	185.25	4	184.63	183.50	-2	5,280	-0.04%
2024/04/29	2	179.74	6	180.25	180.00	-4	5,265	-0.08%
2024/04/26	4.5	173.06	5	174.00	172.50	-0.5	5,262	-0.01%
2024/04/25	2.3	165.83	1	165.50	165.00	1.3	5,235	0.02%
2024/04/24	1	168.00	4	167.50	168.50	-3	5,244	-0.06%
2024/04/23	1	162.50	0	0.00	163.50	1	5,269	0.02%
2024/04/22	2	166.50	1	164.50	162.50	1	5,270	0.02%
2024/04/19	7	170.86	6	168.17	169.00	1	5,275	0.02%
2024/04/18	30	176.43	4	177.13	175.50	26	5,266	0.49%
2024/04/17	1	173.50	1	176.00	173.00	0	5,252	0.00%
2024/04/16	6.1	174.61	0	0.00	173.50	6.1	5,240	0.12%
2024/04/15	3	183.17	2.2	182.14	182.00	0.8	5,234	0.02%
2024/04/12	2	189.25	2	189.75	187.00	0	5,289	0.00%
2024/04/11	1.2	189.67	0	0.00	190.50	1.2	5,311	0.02%
2024/04/10	5	188.10	9	189.85	192.00	-4	5,358	-0.08%
2024/04/09	7	183.50	2	183.25	185.00	5	5,387	0.09%
2024/04/08	26.3	192.07	21	187.93	186.50	5.3	5,378	0.10%
2024/04/03	11	203.27	253	203.87	205.00	-242	5,298	-4.57%	大賣/鉅額交易
2024/04/01	1	211.00	7	214.14	211.00	-6	5,467	-0.11%
2024/03/29	6.1	205.09	2	206.50	205.50	4.1	5,474	0.08%
2024/03/28	3	208.67	1	204.00	204.50	2	5,518	0.04%
2024/03/27	0.1	214.00	3.1	218.98	214.00	-3	5,602	-0.05%
2024/03/26	8	221.75	0	0.00	216.00	8	5,849	0.14%
2024/03/25	2	227.00	3	228.00	222.00	-1	6,005	-0.02%
2024/03/22	2	220.00	5	221.80	225.00	-3	6,016	-0.05%
2024/03/21	7	217.85	29	213.93	219.00	-22	6,006	-0.37%
2024/03/20	14	217.36	2	217.00	215.50	12	6,018	0.20%
2024/03/19	8	225.19	7	223.57	223.00	1	5,994	0.02%
2024/03/18	5	223.60	9.1	226.96	230.00	-4.1	5,978	-0.07%
2024/03/15	8	225.44	10	224.30	223.00	-2	6,030	-0.03%
2024/03/14	9	224.11	11	221.55	222.50	-2	6,039	-0.03%
2024/03/13	4.1	229.71	5.1	228.02	229.00	-1	6,024	-0.02%
2024/03/12	14	233.36	10	232.80	235.50	4	5,997	0.07%
2024/03/11	5	225.40	3.1	224.17	223.00	2	5,931	0.03%
2024/03/08	12	232.25	39.1	227.50	224.50	-27.1	5,921	-0.46%
2024/03/07	6	240.00	16	234.13	235.00	-10	5,807	-0.17%
2024/03/06	20.1	232.31	15	234.70	234.00	5.1	5,830	0.09%
2024/03/05	27.1	223.03	10.1	226.08	227.00	17	5,712	0.30%
2024/03/04	36.6	231.15	16.7	228.48	223.50	20	5,662	0.35%
2024/03/01	11	241.41	18.4	243.76	248.00	-7.4	5,407	-0.14%
2024/02/29	1.1	222.19	1.6	228.70	225.50	-0.5	5,275	-0.01%
2024/02/27	22.1	220.45	20	216.10	221.00	2.1	5,326	0.04%
2024/02/26	3	218.50	3	220.67	222.00	0	5,391	0.00%
2024/02/23	2.1	224.02	10	222.00	223.50	-7.9	5,379	-0.15%
2024/02/22	13.1	231.69	10	230.50	226.00	3.1	5,334	0.06%
2024/02/21	41.1	226.83	9	229.55	230.00	32	5,268	0.61%
2024/02/20	1	214.00	5.5	218.58	222.00	-4.5	5,102	-0.09%
2024/02/19	6.6	220.41	4.7	223.09	222.00	1.9	4,983	0.04%
2024/02/16	21	213.40	6.6	217.24	218.00	14.4	4,747	0.30%
2024/02/15	0	0.00	13.3	193.16	198.50	-13.3	4,587	-0.29%
2024/02/05	2.3	183.22	0	0.00	180.50	2.3	4,454	0.05%
2024/02/02	2	188.25	16.7	186.06	188.00	-14.7	4,347	-0.34%
2024/02/01	3	176.00	11	178.14	176.00	-8	4,161	-0.19%
2024/01/31	1	175.00	23	175.00	179.00	-22	4,108	-0.54%
2024/01/30	10.1	170.48	2	170.75	171.00	8.1	4,033	0.20%
2024/01/29	45.1	179.91	27	183.69	175.50	18.1	3,982	0.45%
2024/01/26	14	177.50	7	177.57	176.00	7	3,783	0.18%
2024/01/25	1	168.00	1	168.50	168.50	0	3,656	0.00%
2024/01/24	2	175.00	1	175.50	171.50	1	3,664	0.03%
2024/01/23	0	0.00	0	172.00	173.00	0	3,649	0.00%
2024/01/22	3	171.00	9	165.61	172.00	-6	3,623	-0.17%
2024/01/19	1	159.00	0	0.00	161.00	1	3,609	0.03%
2024/01/18	0	0.00	1	161.00	160.00	-1	3,614	-0.03%
2024/01/17	2	162.00	3.3	167.08	163.50	-1.2	3,621	-0.03%
2024/01/16	4	166.75	0	0.00	166.50	4	3,605	0.11%
2024/01/15	0	0.00	4	170.63	169.00	-4	3,611	-0.11%
2024/01/12	1	165.00	0.1	165.50	164.50	0.9	3,603	0.03%
2024/01/11	4	168.38	0	0.00	168.00	4	3,607	0.11%
2024/01/10	1	166.00	0	0.00	165.50	1	3,605	0.03%
2024/01/09	2	166.25	3	168.00	165.50	-1	3,618	-0.03%
2024/01/08	2	170.25	13	170.27	168.50	-11	3,635	-0.30%
2024/01/05	11.2	164.28	0.1	165.00	166.00	11.2	3,610	0.31%
2024/01/04	9.1	167.30	2	165.00	164.00	7.1	3,627	0.19%
2024/01/03	11.2	176.97	2	176.50	171.00	9.2	3,602	0.25%
2024/01/02	8	182.01	15.1	183.62	182.00	-7.1	3,536	-0.20%
2023/12/29	2	185.25	0	185.00	184.00	2	3,510	0.06%
2023/12/28	2	187.50	2	188.50	186.00	0	3,481	0.00%
2023/12/27	94.2	186.68	10	189.25	190.00	84.2	3,454	2.44%
2023/12/26	32.2	189.00	2	189.25	191.00	30.2	3,299	0.92%
2023/12/25	36	188.49	2	188.75	189.00	34	3,261	1.04%
2023/12/22	2.3	187.80	8	187.56	189.00	-5.7	3,204	-0.18%
2023/12/21	9	181.94	8.2	185.29	187.00	0.8	3,084	0.03%
2023/12/20	7	179.29	16.1	175.68	180.00	-9.1	2,826	-0.32%
2023/12/19	5	164.00	1	168.00	164.00	4	2,678	0.15%
2023/12/18	5.1	168.70	3	170.67	168.50	2.1	2,651	0.08%
2023/12/15	3	173.00	8	173.00	172.00	-5	2,633	-0.19%
2023/12/14	2.1	168.01	5	170.90	170.00	-3	2,593	-0.11%
2023/12/13	2	169.75	5	170.00	168.50	-3	2,560	-0.12%
2023/12/12	42	168.75	6	172.33	168.00	36	2,549	1.41%
2023/12/11	2	168.25	1	171.00	168.50	1	2,474	0.04%
2023/12/08	1	167.50	20	169.15	169.00	-19	2,438	-0.78%
2023/12/07	8	168.94	12	168.46	166.00	-4	2,409	-0.17%
2023/12/06	6	172.08	4	173.63	169.50	2	2,376	0.08%
2023/12/05	7	169.86	51	170.34	169.50	-44	2,351	-1.87%
2023/12/04	74	173.70	15	173.83	172.00	59	2,310	2.55%
2023/12/01	15	168.03	20	168.88	167.50	-5	2,252	-0.22%
2023/11/30	8	164.50	9	164.44	162.50	-1	2,142	-0.05%
2023/11/29	2	165.25	5	166.00	167.00	-3	2,094	-0.14%
2023/11/28	4	161.63	15	163.40	165.00	-11	2,040	-0.54%
2023/11/27	1	157.50	0	0.00	157.50	1	1,943	0.05%
2023/11/24	11	159.27	10	156.46	159.50	1	1,876	0.05%
2023/11/22	0	0.00	6	147.83	148.00	-6	1,626	-0.37%
2023/11/21	1	145.00	6	146.08	145.00	-5	1,605	-0.31%
2023/11/20	1	141.50	8	143.63	142.50	-7	1,567	-0.45%
2023/11/17	0	0.00	3	137.00	137.50	-3	1,504	-0.20%
2023/11/15	1	135.00	1	136.50	136.00	0	1,496	0.00%
2023/11/13	2	135.00	2	137.00	134.00	0	1,499	0.00%
2023/11/10	1	131.00	0	0.00	132.00	1	1,467	0.07%
2023/11/09	1	133.00	0	0.00	133.00	1	1,475	0.07%
2023/11/08	1	131.50	2	135.50	135.00	-1	1,480	-0.07%
2023/11/07	0	0.00	1	134.00	132.00	-1	1,480	-0.07%
2023/11/06	0	0.00	2	128.50	128.00	-2	1,461	-0.14%
2023/11/01	0	0.00	2	119.50	118.50	-2	1,475	-0.14%
2023/10/31	2	115.75	1	117.00	115.00	1	1,474	0.07%
2023/10/27	3	120.83	2	120.00	120.50	1	1,486	0.07%
2023/10/25	1	127.50	1	127.00	127.00	0	1,510	0.00%
2023/10/24	1	125.00	0	0.00	125.50	1	1,544	0.06%
2023/10/23	1	128.00	0	0.00	126.00	1	1,580	0.06%
2023/10/20	1	127.50	1	129.50	129.50	0	1,602	0.00%
2023/10/19	2	129.75	0	0.00	129.50	2	1,631	0.12%
2023/10/17	2	132.25	0	0.00	132.00	2	1,671	0.12%
2023/10/16	4	134.00	0	0.00	134.00	4	1,706	0.23%
2023/10/12	5	140.00	1	142.50	142.00	4	1,719	0.23%
2023/10/11	6	138.08	0	0.00	135.00	6	1,726	0.35%
2023/10/06	3	144.50	0	0.00	145.50	3	1,766	0.17%
2023/10/04	5	144.00	0	0.00	143.00	5	2,068	0.24%
2023/10/03	1	147.00	7	147.50	146.50	-6	2,201	-0.27%
2023/09/28	3	143.50	0	0.00	144.50	3	2,448	0.12%
2023/09/27	1	141.50	0	0.00	142.00	1	2,613	0.04%
2023/09/26	5	145.00	0	0.00	143.00	5	2,668	0.19%
2023/09/25	0	0.00	1	148.50	148.00	-1	2,731	-0.04%
2023/09/22	1	145.00	4	144.25	145.50	-3	2,784	-0.11%
2023/09/21	1	144.00	0	0.00	143.50	1	2,858	0.03%
2023/09/20	2	147.75	0	0.00	147.00	2	2,878	0.07%
2023/09/19	2	153.25	1	153.50	150.00	1	2,925	0.03%
2023/09/18	0	0.00	0.1	158.00	156.00	-0.1	2,941	0.00%
2023/09/14	0.1	159.20	1	159.00	159.00	-0.9	3,038	-0.03%
2023/09/12	1.1	154.05	5	156.50	153.50	-4	3,163	-0.12%
2023/09/11	2	157.00	0.1	159.00	156.00	1.9	3,258	0.06%
2023/09/07	9	161.00	1	160.50	160.00	8	3,545	0.23%
2023/09/06	50	159.42	0	0.00	160.50	50	3,892	1.28%
2023/09/05	0	0.00	3	160.17	161.50	-3	4,053	-0.07%
2023/08/31	0	0.00	1	156.00	155.50	-1	4,289	-0.02%
2023/08/30	0	0.00	0.7	152.29	151.00	-0.7	4,327	-0.02%
2023/08/28	0	0.00	5	148.00	146.50	-5	4,559	-0.11%
2023/08/25	0	0.00	2	146.75	146.50	-2	4,685	-0.04%
2023/08/24	0.1	147.00	1.4	146.00	144.50	-1.3	4,842	-0.03%
2023/08/23	0	0.00	1	146.00	145.00	-1	4,912	-0.02%
2023/08/22	0	0.00	1	149.00	147.00	-1	5,011	-0.02%
2023/08/18	0	0.00	1	150.00	147.50	-1	5,123	-0.02%
2023/08/17	1	144.00	1	152.00	151.00	0	5,153	0.00%
2023/08/15	0	0.00	4	146.50	147.50	-4	5,244	-0.08%
2023/08/14	2	149.25	4.1	148.24	147.50	-2.1	5,382	-0.04%
2023/08/11	1	152.50	1	151.00	152.00	0	5,447	0.00%
2023/08/10	2.1	158.49	1	154.50	155.00	1.1	5,494	0.02%
2023/08/09	2	161.25	0	0.00	159.50	2	5,560	0.04%
2023/08/08	18	165.28	4	163.63	162.50	14	5,626	0.25%
2023/08/07	1	165.50	0	0.00	162.50	1	5,738	0.02%
2023/08/04	1	155.00	3.1	157.65	163.00	-2.1	5,905	-0.04%
2023/08/02	0	0.00	2	160.00	157.50	-2	6,067	-0.03%
2023/08/01	1	158.50	0	0.00	158.50	1	6,146	0.02%
2023/07/31	2	160.75	0	0.00	161.00	2	6,335	0.03%
2023/07/28	0	0.00	3	163.50	166.50	-3	6,543	-0.05%
2023/07/27	4.1	161.55	26	156.83	164.00	-21.9	6,932	-0.32%
2023/07/26	8	160.25	4	158.75	157.00	4	7,101	0.06%
2023/07/25	1	164.00	2	164.00	165.00	-1	7,402	-0.01%
2023/07/24	5	163.30	25	162.20	163.00	-20	7,605	-0.26%
2023/07/21	1	165.00	11	166.09	167.50	-10	7,798	-0.13%
2023/07/20	3	169.50	30	169.08	169.50	-27	8,084	-0.33%
2023/07/19	2.2	173.89	3	169.50	171.50	-0.8	8,296	-0.01%
2023/07/18	4	173.38	7	172.57	172.00	-3	8,703	-0.03%
2023/07/17	0	0.00	5	177.00	176.50	-5	8,842	-0.06%
2023/07/14	11	179.68	9	176.89	177.00	2	8,947	0.02%
2023/07/13	8	180.81	17	181.15	178.50	-9	9,155	-0.10%
2023/07/12	21	188.31	4	187.16	182.50	17	9,582	0.18%
2023/07/11	63	192.57	24	193.13	192.00	39	9,750	0.40%
2023/07/10	26	185.92	31.1	188.61	186.00	-5.1	9,716	-0.05%
2023/07/07	3	177.51	2	180.00	181.00	1	9,930	0.01%
2023/07/06	8.1	185.31	3	185.50	186.00	5.1	10,098	0.05%
2023/07/05	11	183.73	7	184.36	182.00	4	10,435	0.04%
2023/07/04	1	178.00	4	178.38	178.00	-3	10,587	-0.03%
2023/07/03	6	178.58	4	177.38	175.00	2	10,700	0.02%
2023/06/30	2	174.50	4	175.38	177.00	-2	10,678	-0.02%
2023/06/29	4	172.50	4	176.63	172.00	0	10,648	0.00%
2023/06/28	9	170.56	1	170.00	170.50	8	10,581	0.08%
2023/06/27	2	175.25	2.1	174.90	171.50	-0.1	10,597	0.00%
2023/06/26	3	173.00	0	0.00	174.50	3	10,547	0.03%
2023/06/21	2	176.25	1.6	175.19	175.00	0.4	10,541	0.00%
2023/06/20	12	178.13	32	179.45	176.00	-20	10,498	-0.19%
2023/06/19	8	178.25	3	179.50	181.00	5	10,452	0.05%
2023/06/16	41	185.67	81	185.35	184.00	-40	10,375	-0.39%
2023/06/15	4	187.25	5	186.00	184.50	-1	10,331	-0.01%
2023/06/14	2	183.75	3	184.50	186.50	-1	10,236	-0.01%
2023/06/13	12	186.13	5	183.50	183.00	7	10,153	0.07%
2023/06/12	15	192.60	28	189.48	191.00	-13	9,945	-0.13%
2023/06/09	23	179.85	21	180.38	180.50	2	9,598	0.02%
2023/06/08	7	174.36	41	175.83	175.50	-34	9,416	-0.36%
2023/06/07	12	166.75	3.5	170.21	171.00	8.5	9,315	0.09%
2023/06/06	14	165.57	26	166.92	164.50	-12	9,266	-0.13%
2023/06/05	3	173.00	2	171.50	170.50	1	9,210	0.01%
2023/06/02	17	178.03	15	178.97	174.00	2	9,240	0.02%
2023/06/01	4	174.50	4	175.50	178.00	0	9,102	0.00%
2023/05/31	14	176.39	9.4	174.60	174.00	4.6	9,047	0.05%
2023/05/30	48	176.33	13.1	175.57	174.50	34.9	8,946	0.39%
2023/05/29	4	167.88	16	167.75	170.00	-12	8,829	-0.14%
2023/05/26	5	164.50	4	165.00	161.00	1	8,912	0.01%
2023/05/25	2	168.25	0	0.00	167.00	2	8,939	0.02%
2023/05/24	5	169.00	1.1	172.23	168.00	3.9	8,972	0.04%
2023/05/23	5	170.40	3	169.33	169.00	2	9,168	0.02%
2023/05/22	4	170.00	7	171.21	171.50	-3	9,301	-0.03%
2023/05/19	5	169.60	0	0.00	169.00	5	9,282	0.05%
2023/05/18	7	172.21	11.1	171.38	172.00	-4.1	9,219	-0.04%
2023/05/17	3	166.50	9	164.94	166.50	-6	9,089	-0.07%
2023/05/16	3	163.50	4	161.38	160.50	-1	9,026	-0.01%
2023/05/15	7	166.07	3	163.50	163.00	4	8,991	0.04%
2023/05/12	5	169.10	4	170.00	172.00	1	8,994	0.01%
2023/05/11	5	170.20	26	173.79	168.50	-21	9,073	-0.23%
2023/05/10	7.1	175.04	8	175.00	174.50	-0.9	8,986	-0.01%
2023/05/09	9	169.33	54	168.95	175.00	-45	8,819	-0.51%
2023/05/08	7.3	174.08	6.1	174.18	173.50	1.2	8,661	0.01%
2023/05/05	83	172.80	21.1	172.77	171.00	61.9	8,602	0.72%
2023/05/04	27.1	171.77	11.2	172.94	169.00	15.9	8,483	0.19%
2023/05/03	57	184.29	43	184.08	177.00	14	8,314	0.17%
2023/05/02	6	182.83	24.5	182.20	187.50	-18.5	7,956	-0.23%
2023/04/28	20.1	167.04	38.3	169.10	170.50	-18.2	7,796	-0.23%
2023/04/27	23	159.59	13	158.55	158.00	10	7,464	0.13%
2023/04/26	28.1	164.80	22	163.25	167.00	6	7,261	0.08%
2023/04/25	44.1	171.17	39.1	169.79	169.00	5	7,084	0.07%
2023/04/24	22	180.48	17	180.38	179.00	5	6,806	0.07%
2023/04/21	32	177.89	31	179.02	177.50	1	6,606	0.02%
2023/04/20	10	175.35	7	174.49	172.50	3	6,320	0.05%
2023/04/19	23.1	178.55	23.2	181.13	182.50	-0.1	6,241	0.00%
2023/04/18	19.2	182.94	15.4	183.29	179.00	3.8	6,223	0.06%
2023/04/17	32	178.96	45	182.27	179.50	-13	6,223	-0.21%
2023/04/14	33	163.65	30	165.43	171.00	3	5,844	0.05%
2023/04/13	11	164.05	16.1	162.85	163.00	-5.1	5,569	-0.09%
2023/04/12	30	166.95	37	167.31	165.00	-7	5,449	-0.13%
2023/04/11	37	155.42	53.1	156.69	165.00	-16.1	5,282	-0.30%
2023/04/10	33	150.46	11	151.14	150.00	22	5,191	0.42%
2023/04/07	8.1	143.57	70.4	146.35	147.50	-62.4	4,778	-1.31%
2023/04/06	4.1	132.42	27.2	133.77	134.50	-23.2	4,473	-0.52%
2023/03/31	0	0.00	5	126.00	125.50	-5	4,315	-0.12%
2023/03/30	0	0.00	2	123.75	122.00	-2	4,280	-0.05%
2023/03/29	5	121.50	2	119.00	121.00	3	4,263	0.07%
2023/03/28	6	122.42	0	0.00	122.00	6	4,247	0.14%
2023/03/27	3	127.83	0	0.00	127.00	3	4,215	0.07%
2023/03/24	3	130.00	3	131.50	129.00	0	4,236	0.00%
2023/03/23	1	128.50	0	0.00	128.00	1	4,220	0.02%
2023/03/22	0.1	129.00	0	0.00	129.00	0.1	4,233	0.00%
2023/03/16	2	127.00	0	0.00	125.00	2	4,274	0.05%
2023/03/15	2	126.50	10	130.00	126.50	-8	4,298	-0.19%
2023/03/14	0	127.00	0	0.00	126.50	0	4,323	0.00%
2023/03/13	11.1	125.00	2	127.50	129.00	9.1	4,349	0.21%
2023/03/10	12	130.17	2	132.00	129.00	10	4,432	0.23%
2023/03/09	1	134.00	0	0.00	133.00	1	4,469	0.02%
2023/03/08	0	0.00	3	135.50	135.50	-3	4,519	-0.07%
2023/03/07	8	135.50	14	136.50	134.50	-6	4,634	-0.13%
2023/03/06	3	133.50	11	133.91	132.50	-8	4,662	-0.17%
2023/03/03	1	130.00	0	0.00	131.00	1	4,830	0.02%
2023/03/02	1	131.00	2	132.00	131.50	-1	5,015	-0.02%
2023/03/01	20	129.00	0	0.00	130.50	20	5,130	0.39%
2023/02/24	27.1	132.87	0	0.00	132.50	27.1	5,129	0.53%
2023/02/23	23.1	141.17	29	142.88	141.00	-6	5,029	-0.12%
2023/02/22	37.1	135.91	1	137.50	135.50	36.1	4,944	0.73%
2023/02/21	22.1	142.59	13.5	143.34	141.50	8.6	4,913	0.17%
2023/02/20	5.1	136.11	71	138.46	140.50	-66	4,701	-1.40%
2023/02/17	17	127.09	1	127.50	128.00	16	4,736	0.34%
2023/02/16	11	129.00	1	127.50	129.00	10	4,898	0.20%
2023/02/15	24	125.96	0	0.00	126.50	24	4,976	0.48%
2023/02/14	22	127.95	0	0.00	127.50	22	5,000	0.44%
2023/02/13	2	128.00	1	129.50	126.00	1	5,051	0.02%
2023/02/10	7	131.50	1	135.50	131.50	6	5,104	0.12%
2023/02/09	1	140.00	23	138.15	138.00	-22	5,072	-0.43%
2023/02/08	5	134.00	6	134.33	135.00	-1	5,066	-0.02%
2023/02/07	1.1	130.05	0	0.00	130.50	1.1	5,063	0.02%
2023/02/06	1	131.50	3	131.83	131.50	-2	5,105	-0.04%
2023/02/03	0.1	131.50	2	132.25	130.50	-2	5,172	-0.04%
2023/02/02	3.1	136.98	2	136.00	135.50	1.1	5,197	0.02%
2023/02/01	1	133.50	28	134.38	136.00	-27	5,211	-0.52%
2023/01/31	3	131.00	6	133.58	130.50	-3	5,186	-0.06%
2023/01/30	1	129.00	10	130.00	129.50	-9	5,131	-0.18%
2023/01/17	12	124.38	0	0.00	124.50	12	5,100	0.24%
2023/01/16	10	127.00	5	128.00	128.00	5	5,105	0.10%
2023/01/13	1	127.00	1	125.00	125.00	0	5,083	0.00%
2023/01/11	0	0.00	1	129.00	129.00	-1	5,006	-0.02%
2023/01/10	2.1	129.06	13	131.00	128.00	-10.9	4,990	-0.22%
2023/01/09	4	126.63	2	128.00	127.00	2	4,837	0.04%
2023/01/06	1.1	123.50	2	126.25	127.50	-0.9	4,752	-0.02%
2023/01/05	4.1	126.78	18.2	128.04	126.00	-14.1	4,648	-0.30%
2023/01/04	5	118.70	5	119.40	119.50	0	4,406	0.00%
2023/01/03	0	0.00	3	113.83	113.50	-3	4,278	-0.07%
2022/12/30	3	111.83	2	112.50	112.50	1	4,269	0.02%
2022/12/29	8	113.06	1	119.51	111.50	7	4,260	0.16%
2022/12/28	2	122.25	1	123.00	123.50	1	4,152	0.02%
2022/12/27	0	0.00	11	118.09	122.00	-11	3,960	-0.28%
2022/12/26	0	0.00	1	111.50	111.00	-1	3,949	-0.03%
2022/12/23	0	0.00	1	108.50	113.50	-1	3,979	-0.03%
2022/12/22	0	0.00	0.3	111.50	111.00	-0.3	3,984	-0.01%
2022/12/20	1	113.00	0	0.00	110.00	1	3,998	0.03%
2022/12/19	1	115.50	0	0.00	115.50	1	4,002	0.02%
2022/12/16	12	115.88	13	116.50	116.00	-1	4,009	-0.02%
2022/12/15	1.5	120.67	0	0.00	120.00	1.5	3,983	0.04%
2022/12/14	3	121.33	6	122.00	123.00	-3	3,985	-0.08%
2022/12/13	8	119.13	5	119.00	118.50	3	3,964	0.08%
2022/12/08	12	121.13	0	0.00	122.00	12	3,952	0.30%
2022/12/07	12.2	123.51	4	124.88	124.00	8.2	3,949	0.21%
2022/12/06	9	127.11	7	128.79	126.00	2	3,931	0.05%
2022/12/05	4	131.75	4	130.63	131.00	0	3,909	0.00%
2022/12/02	30	132.63	23	135.52	130.50	7	3,879	0.18%
2022/12/01	22	129.98	4	130.63	130.00	18	3,783	0.48%
2022/11/30	12	130.00	3	129.50	128.50	9	3,733	0.24%
2022/11/29	26	132.40	16	133.00	132.50	10	3,683	0.27%
2022/11/28	17	131.74	29	132.10	135.50	-12	3,547	-0.34%
2022/11/25	17	128.09	25	128.28	129.50	-8	3,445	-0.23%
2022/11/24	36	124.35	21	128.24	127.50	15	3,258	0.46%
2022/11/23	3	118.83	20	117.68	120.00	-17	3,051	-0.56%
2022/11/22	2	114.00	2	114.50	114.00	0	2,914	0.00%
2022/11/21	7	113.64	2	113.00	111.00	5	2,873	0.17%
2022/11/18	0	0.00	2	114.00	111.00	-2	2,817	-0.07%
2022/11/17	3	114.00	16	113.56	115.00	-13	2,782	-0.47%
2022/11/16	2	112.75	1	113.50	113.50	1	2,741	0.04%
2022/11/15	23	117.07	13	116.73	114.50	10	2,691	0.37%
2022/11/14	41	114.89	33	115.08	117.50	8	2,501	0.32%
2022/11/11	8	108.69	5	111.10	107.00	3	2,329	0.13%
2022/11/10	13	104.38	8	106.25	105.00	5	2,243	0.22%
2022/11/09	20	105.78	19	107.24	106.00	1	2,234	0.04%
2022/11/08	13	105.19	3	107.50	103.50	10	2,208	0.45%
2022/11/07	46	105.78	50	106.11	106.00	-4	2,136	-0.19%
2022/11/04	5	107.20	13	109.35	105.00	-8	2,084	-0.38%
2022/11/03	1	103.00	3	101.00	103.50	-2	1,955	-0.10%
2022/11/02	11	100.00	2	100.50	100.00	9	1,912	0.47%
2022/11/01	2	101.00	1	104.50	101.00	1	1,866	0.05%
2022/10/31	4	92.90	74	94.76	95.40	-70	1,793	-3.90%
2022/10/28	16.2	92.24	31	89.66	89.80	-14.8	1,731	-0.85%
2022/10/27	11.1	96.83	20	95.32	97.10	-8.9	1,639	-0.54%
2022/10/26	11	90.06	12	89.73	89.20	-1	1,601	-0.06%
2022/10/25	16	90.03	2	91.75	89.10	14	1,587	0.88%
2022/10/24	2	93.50	7	94.59	93.70	-5	1,591	-0.31%
2022/10/21	3	91.50	5	93.80	90.60	-2	1,592	-0.13%
2022/10/19	6	98.02	6	98.57	97.70	0	1,619	0.00%
2022/10/18	1	95.90	1	96.80	96.50	0	1,642	0.00%
2022/10/17	0	0.00	12	93.50	98.20	-12	1,661	-0.72%
2022/10/14	2	96.90	1	94.00	97.00	1	1,653	0.06%
2022/10/13	12	90.69	1	94.20	88.20	11	1,657	0.66%
2022/10/12	0	0.00	1	93.80	94.10	-1	1,651	-0.06%
2022/10/11	1	98.30	1	97.00	95.10	0	1,654	0.00%
2022/10/07	7	102.29	11	102.73	102.00	-4	1,691	-0.24%
2022/10/06	10	106.60	7	107.36	104.50	3	1,744	0.17%
2022/10/05	22	107.05	17	105.85	103.50	5	1,748	0.29%
2022/10/04	3	102.83	3	102.83	103.00	0	1,729	0.00%
2022/10/03	5	99.64	1	104.00	100.50	4	1,718	0.23%
2022/09/30	1	90.10	1	94.20	97.50	0	1,726	0.00%
2022/09/27	0	0.00	3	99.10	102.50	-3	1,793	-0.17%
2022/09/26	9	102.17	3	104.67	100.50	6	1,818	0.33%
2022/09/23	1	108.00	2	108.25	108.00	-1	1,844	-0.05%
2022/09/21	5	110.00	0	0.00	113.00	5	1,862	0.27%
2022/09/19	1	112.00	0	0.00	112.00	1	1,866	0.05%
2022/09/16	7.1	115.14	0	0.00	115.00	7.1	1,859	0.38%
2022/09/14	3	117.83	6	119.00	119.50	-3	1,876	-0.16%
2022/09/13	1	124.00	0	0.00	124.00	1	1,868	0.05%
2022/09/08	0	0.00	0.1	127.50	127.00	-0.1	1,903	-0.01%
2022/09/07	6	127.00	6	126.50	127.00	0	1,919	0.00%
2022/09/06	2	129.00	0	0.00	129.50	2	1,931	0.10%
2022/09/05	1	132.00	6	128.50	128.50	-5	1,953	-0.26%
2022/09/02	0	0.00	2	136.50	135.00	-2	1,971	-0.10%
2022/09/01	5	138.80	5	140.00	136.50	0	1,986	0.00%
2022/08/31	2	140.50	3	140.17	140.50	-1	1,988	-0.05%
2022/08/30	2	136.50	2	138.00	136.50	0	2,027	0.00%
2022/08/29	3	135.67	1	135.00	135.00	2	2,061	0.10%
2022/08/26	1	142.50	1	148.50	142.50	0	2,078	0.00%
2022/08/25	3	145.50	3	147.00	146.00	0	2,107	0.00%
2022/08/24	0	0.00	1	144.50	144.00	-1	2,179	-0.05%
2022/08/22	2	143.50	0	0.00	142.50	2	2,276	0.09%
2022/08/19	4.1	146.79	2	149.25	146.00	2.1	2,272	0.09%
2022/08/18	0	0.00	4	141.75	146.50	-4	2,277	-0.18%
2022/08/17	2	145.50	0	0.00	145.00	2	2,264	0.09%
2022/08/16	2	146.00	3	150.67	146.00	-1	2,269	-0.04%
2022/08/15	1	147.50	0	0.00	149.50	1	2,261	0.04%
2022/08/12	0	0.00	2	142.00	141.50	-2	2,226	-0.09%
2022/08/11	0	0.00	1	135.00	135.50	-1	2,227	-0.04%
2022/08/10	2	132.75	1	133.50	132.50	1	2,239	0.04%
2022/08/09	1	138.50	0	0.00	138.50	1	2,241	0.04%
2022/08/08	2	142.00	2	142.00	142.00	0	2,273	0.00%
2022/08/05	1	138.00	3.1	139.11	138.00	-2.1	2,282	-0.09%
2022/08/04	1	133.50	0	0.00	133.50	1	2,318	0.04%
2022/08/03	1	136.00	0	0.00	134.50	1	2,366	0.04%
2022/08/02	3	133.00	1	134.50	134.50	2	2,414	0.08%
2022/08/01	2	138.75	0	0.00	137.50	2	2,439	0.08%
2022/07/29	2	140.75	8	141.69	141.50	-6	2,486	-0.24%
2022/07/28	2	137.75	1	138.00	138.00	1	2,573	0.04%
2022/07/27	5	138.00	7	137.64	139.00	-2	2,654	-0.08%
2022/07/26	1	141.50	5	138.20	135.50	-4	2,718	-0.15%
2022/07/25	2	149.50	1	143.00	141.00	1	2,804	0.04%
2022/07/22	1.1	153.14	3	152.67	153.00	-2	2,855	-0.07%
2022/07/21	1	142.50	2	144.50	145.00	-1	2,868	-0.03%
2022/07/20	5	139.90	4	141.13	139.00	1	2,903	0.03%
2022/07/19	4	137.63	4	136.50	136.50	0	2,934	0.00%
2022/07/18	9	136.78	9	137.39	138.00	0	3,037	0.00%
2022/07/15	4	133.50	4	133.75	136.00	0	3,161	0.00%
2022/07/14	7	131.50	7	124.64	132.00	0	3,202	0.00%
2022/07/13	3	125.50	3	126.67	123.00	0	3,218	0.00%
2022/07/12	2	122.51	3	125.00	125.50	-1	3,213	-0.03%
2022/07/08	1	131.50	0	0.00	134.50	1	3,316	0.03%
2022/07/07	2	125.00	2	128.25	130.00	0	3,380	0.00%
2022/07/06	1.1	124.93	1	127.00	125.00	0.1	3,477	0.00%
2022/07/05	1	131.50	1	137.50	134.00	0	3,527	0.00%
2022/07/04	2	133.00	0	0.00	130.50	2	3,546	0.06%
2022/07/01	3.1	142.69	3	146.33	142.50	0.1	3,539	0.00%
2022/06/30	5.1	161.77	0	0.00	158.00	5.1	3,560	0.14%
2022/06/29	1	174.00	0	0.00	175.00	1	3,593	0.03%
2022/06/28	1	180.00	0	0.00	180.50	1	3,619	0.03%
2022/06/27	2	177.50	3	181.67	182.00	-1	3,621	-0.03%
2022/06/23	2	173.25	1	175.50	173.00	1	3,616	0.03%
2022/06/22	5.1	178.59	0	0.00	177.50	5.1	3,595	0.14%
2022/06/21	1	184.50	2	187.25	187.50	-1	3,589	-0.03%
2022/06/20	1	186.00	1	184.50	179.00	0	3,580	0.00%
2022/06/17	5.4	191.13	0	0.00	191.00	5.4	3,556	0.15%
2022/06/16	2.1	198.75	8	198.13	198.50	-5.9	3,518	-0.17%
2022/06/15	5.1	202.97	0	0.00	200.50	5.1	3,508	0.14%
2022/06/14	2	197.75	2	201.00	206.50	0	3,502	0.00%
2022/06/13	10	209.00	1	205.50	205.50	9	3,474	0.26%
2022/06/09	1	217.00	0	0.00	217.50	1	3,443	0.03%
2022/06/08	1	226.00	5	219.00	218.50	-4	3,448	-0.12%
2022/06/07	0	0.00	2	222.75	221.00	-2	3,425	-0.06%
2022/06/06	2	221.00	1	223.00	222.50	1	3,405	0.03%
2022/06/02	6	217.08	0	0.00	217.00	6	3,412	0.18%
2022/06/01	1.1	222.14	5	225.40	222.50	-4	3,396	-0.12%
2022/05/31	8.2	216.64	8	219.25	217.50	0.2	3,324	0.00%
2022/05/30	4	208.50	5	211.60	212.00	-1	3,245	-0.03%
2022/05/27	1	200.00	3	200.67	201.00	-2	3,222	-0.06%
2022/05/26	6	202.58	0	0.00	197.00	6	3,223	0.19%
2022/05/24	0	0.00	1	203.50	203.50	-1	3,278	-0.03%
2022/05/23	0	0.00	3	212.67	210.50	-3	3,276	-0.09%
2022/05/20	1	208.00	2.3	209.09	206.50	-1.3	3,256	-0.04%
2022/05/19	1	205.00	0	0.00	211.50	1	3,248	0.03%
2022/05/17	2	206.00	3	208.33	212.00	-1	3,231	-0.03%
2022/05/16	3	208.67	0	0.00	206.00	3	3,210	0.09%
2022/05/12	1	213.00	1	218.50	210.50	0	3,154	0.00%
2022/05/11	6	216.33	6	214.67	213.00	0	3,102	0.00%
2022/05/10	7	209.64	6	213.00	218.00	1	3,046	0.03%
2022/05/09	3	208.67	2.3	210.13	208.00	0.7	2,991	0.02%
2022/05/06	4	215.00	3	214.50	214.50	1	2,954	0.03%
2022/05/05	4	224.25	3	225.83	225.00	1	2,910	0.03%
2022/05/04	5	214.20	8.3	215.78	220.00	-3.3	2,791	-0.12%
2022/05/03	2	207.75	2	206.75	210.00	0	2,690	0.00%
2022/04/29	1.3	208.85	3	205.00	202.50	-1.7	2,624	-0.06%
2022/04/28	9	198.28	10	199.00	201.00	-1	2,508	-0.04%
2022/04/27	5	185.30	7	183.64	186.50	-2	2,447	-0.08%
2022/04/26	2	197.25	0	202.00	195.00	2	2,388	0.08%
2022/04/25	6	203.00	6	201.83	199.00	0	2,345	0.00%
2022/04/22	9	215.44	4.1	219.07	215.50	4.9	2,295	0.21%
2022/04/21	13	218.77	11	218.27	216.00	2	2,178	0.09%
2022/04/20	3.1	208.97	5	209.00	205.00	-1.9	2,026	-0.10%
2022/04/19	3	199.33	7	202.07	203.50	-4	1,946	-0.21%
2022/04/18	2	189.00	1	191.00	194.00	1	1,877	0.05%
2022/04/15	4	196.25	0	0.00	194.00	4	1,831	0.22%
2022/04/14	4	205.13	3	207.50	203.00	1	1,787	0.06%
2022/04/13	4.1	200.37	5	201.60	202.00	-0.9	1,670	-0.05%
2022/04/12	13	198.46	13	202.50	201.00	0	1,570	0.00%
2022/04/11	5	194.50	3	192.36	188.50	2	1,427	0.14%
2022/04/08	0	0.00	5	186.00	192.50	-5	1,328	-0.38%
2022/04/07	1	178.00	3.1	178.71	175.00	-2.1	1,274	-0.16%
2022/04/06	7	184.57	4	179.88	178.50	3	1,241	0.24%
2022/04/01	3	193.00	1	197.00	193.00	2	1,176	0.17%
2022/03/31	0	0.00	7.4	188.49	190.00	-7.4	1,118	-0.66%
2022/03/30	0	0.00	1	182.00	181.50	-1	1,095	-0.09%
2022/03/28	1	173.00	0	0.00	174.50	1	1,116	0.09%
2022/03/25	1	180.00	7	184.57	179.00	-6	1,125	-0.53%
2022/03/24	3	180.67	0	0.00	182.00	3	1,189	0.25%
2022/03/23	1	186.50	1	187.00	186.50	0	1,192	0.00%
2022/03/22	1	184.50	1	188.00	184.50	0	1,226	0.00%
2022/03/21	1	186.50	1	189.00	184.50	0	1,242	0.00%
2022/03/18	0	0.00	12	180.83	184.50	-12	1,272	-0.94%
2022/03/17	0	0.00	5	181.50	180.00	-5	1,275	-0.39%
2022/03/16	0.2	175.25	3	172.00	175.00	-2.8	1,274	-0.22%
2022/03/15	1	182.00	0	0.00	174.00	1	1,284	0.08%
2022/03/14	1	185.00	1	190.00	186.00	0	1,285	0.00%
2022/03/11	2.1	187.05	0	0.00	188.50	2.1	1,302	0.16%
2022/03/10	0	0.00	7	192.21	195.50	-7	1,319	-0.53%
2022/03/09	1.1	180.05	0	0.00	180.00	1.1	1,318	0.08%
2022/03/08	3	179.33	0	0.00	178.50	3	1,312	0.23%
2022/03/07	8	197.31	1	199.00	193.00	7	1,294	0.54%
2022/03/04	2	211.50	0	0.00	210.00	2	1,291	0.15%
2022/03/03	0	0.00	1	220.00	215.50	-1	1,309	-0.08%
2022/03/02	1	215.00	0.5	215.50	216.50	0.5	1,342	0.04%
2022/03/01	0	0.00	2	218.00	220.00	-2	1,365	-0.15%
2022/02/25	1	215.00	2	220.00	213.50	-1	1,381	-0.07%
2022/02/24	18	218.97	5	218.00	211.00	13	1,364	0.95%
2022/02/23	0	0.00	1	217.50	218.00	-1	1,346	-0.07%
2022/02/22	2	211.00	0	0.00	214.00	2	1,366	0.15%
2022/02/18	2	213.50	0	0.00	216.00	2	1,552	0.13%
2022/02/14	2	224.50	0	225.00	221.50	2	1,696	0.12%
2022/02/11	0	237.00	0	0.00	232.50	0	1,686	0.00%
2022/02/10	1	236.50	1	237.50	236.00	0	1,687	0.00%
2022/02/07	0	227.50	2	234.00	235.50	-2	1,701	-0.12%
2022/01/25	1	225.00	0	224.00	219.50	1	1,711	0.06%
2022/01/24	1	220.58	1	227.00	227.50	0	1,730	0.00%
2022/01/21	2	240.00	0	0.00	235.50	2	1,759	0.11%
2022/01/20	0.3	248.24	0	0.00	243.00	0.3	1,846	0.02%
2022/01/19	0	0.00	1	246.50	243.00	-1	2,001	-0.05%
2022/01/18	0	0.00	1	253.00	249.50	-1	2,095	-0.05%
2022/01/14	0	0.00	0.4	237.00	236.50	-0.4	2,289	-0.02%
2022/01/12	4	242.00	1	240.00	240.00	3	2,317	0.13%
2022/01/11	1	250.00	1	247.50	247.50	0	2,313	0.00%
2022/01/10	1	252.50	0	0.00	251.00	1	2,308	0.04%
2022/01/07	2	252.25	0.1	249.00	254.50	1.9	2,338	0.08%
2022/01/06	0	0.00	1	257.50	257.00	-1	2,353	-0.04%
2022/01/05	3	261.00	0	0.00	260.00	3	2,355	0.13%
2022/01/03	2	269.00	1	268.00	266.00	1	2,356	0.04%
2021/12/29	0	0.00	0	275.50	274.00	0	2,388	0.00%
2021/12/28	2	280.50	2	277.25	276.50	0	2,405	0.00%
2021/12/27	1	277.00	0	0.00	277.00	1	2,417	0.04%
2021/12/24	1	275.00	0	0.00	275.50	1	2,435	0.04%
2021/12/23	0	0.00	1	278.50	276.50	-1	2,464	-0.04%
2021/12/22	6	286.00	1.1	284.26	282.50	4.9	2,458	0.20%
2021/12/21	6	287.00	2	286.50	287.50	4	2,446	0.16%
2021/12/20	6	290.49	3	289.33	292.00	3	2,434	0.12%
2021/12/17	4	275.00	0	0.00	280.00	4	2,393	0.17%
2021/12/16	18.2	277.86	4.1	277.46	279.50	14.1	2,467	0.57%
2021/12/15	0	0.00	3	269.00	270.00	-3	2,444	-0.12%
2021/12/14	3	263.50	2	265.25	260.00	1	2,437	0.04%
2021/12/13	0.6	262.14	1	259.50	261.00	-0.4	2,424	-0.02%
2021/12/10	1.1	258.18	0	0.00	256.50	1.1	2,420	0.05%
2021/12/09	0	0.00	1	265.00	264.50	-1	2,410	-0.04%
2021/12/08	1.1	257.09	0	0.00	256.50	1.1	2,402	0.05%
2021/12/07	1	255.00	0	0.00	256.00	1	2,416	0.04%
2021/12/06	6	263.25	2	260.75	260.00	4	2,397	0.17%
2021/12/03	2	272.00	0	0.00	272.50	2	2,375	0.08%
2021/12/02	2	273.50	0	0.00	270.00	2	2,377	0.08%
2021/11/30	1	282.00	0	0.00	275.00	1	2,388	0.04%
2021/11/26	2.1	287.43	1	293.00	284.00	1.1	2,361	0.05%
2021/11/25	5	294.71	4.8	294.04	292.00	0.2	2,329	0.01%
2021/11/24	0	0.00	4	305.38	304.50	-4	2,297	-0.17%
2021/11/23	2	313.50	0	310.50	309.50	2	2,274	0.09%
2021/11/22	5	319.78	1	321.00	316.50	4	2,266	0.18%
2021/11/19	2	326.25	3	331.33	326.00	-1	2,261	-0.04%
2021/11/18	11	336.62	1	329.00	328.00	10	2,230	0.45%
2021/11/17	10	333.00	7	334.57	335.00	3	2,174	0.14%
2021/11/16	2	324.00	4	335.38	335.50	-2	2,052	-0.10%
2021/11/15	4	309.63	12	312.33	305.00	-8	1,998	-0.40%
2021/11/12	2.1	302.70	2	302.50	300.00	0.1	1,987	0.00%
2021/11/11	0	0.00	1	295.00	294.50	-1	1,949	-0.05%
2021/11/10	0.1	289.00	0	0.00	289.50	0.1	1,953	0.00%
2021/11/05	1.2	293.33	0	0.00	295.50	1.2	2,009	0.06%
2021/11/04	2	299.22	2.4	301.04	296.50	-0.4	2,051	-0.02%
2021/11/03	0	297.00	1	296.50	297.00	-1	2,046	-0.05%
2021/11/02	0	294.00	0	0.00	291.00	0	2,075	0.00%
2021/11/01	0.1	299.50	7	299.43	300.50	-6.9	2,108	-0.33%
2021/10/29	18.2	289.71	12	295.83	288.00	6.2	2,099	0.29%
2021/10/28	7	318.51	4	322.38	320.00	3	2,062	0.15%
2021/10/27	31.5	320.43	30	323.30	327.50	1.5	1,993	0.07%
2021/10/26	11	294.14	3	302.69	306.50	8	1,835	0.43%
2021/10/25	17	272.29	14.1	273.81	279.00	2.9	1,762	0.16%
2021/10/22	11.2	245.06	6	251.33	254.00	5.2	1,638	0.32%
2021/10/21	1.1	228.94	1.1	232.73	231.00	0	1,597	0.00%
2021/10/20	1	225.50	1	228.50	224.50	0	1,609	0.00%
2021/10/19	0	0.00	1	229.00	233.00	-1	1,618	-0.06%
2021/10/18	1	232.50	0	0.00	232.50	1	1,631	0.06%
2021/10/15	2	235.75	1	226.50	226.50	1	1,644	0.06%
2021/10/14	2.1	225.76	4	230.63	231.00	-1.9	1,633	-0.12%
2021/10/13	1	216.50	3	217.83	216.50	-2	1,608	-0.12%
2021/10/12	3.1	226.95	2	225.50	224.50	1.1	1,626	0.07%
2021/10/08	1	221.00	0	0.00	221.50	1	1,646	0.06%
2021/10/04	0	0.00	4.1	215.51	209.50	-4.1	1,632	-0.25%
2021/10/01	3	225.67	1	223.50	220.00	2	1,636	0.12%
2021/09/30	3	242.33	0	0.00	236.50	3	1,656	0.18%
2021/09/29	2	245.50	1	247.50	245.50	1	1,653	0.06%
2021/09/28	2.1	251.83	4	252.50	251.00	-1.9	1,651	-0.12%
2021/09/27	4	245.63	0	0.00	249.00	4	1,663	0.24%
2021/09/24	1	250.50	0	0.00	249.00	1	1,659	0.06%
2021/09/23	17	263.15	0	0.00	257.00	17	1,663	1.02%
2021/09/22	20	379.53	0	0.00	391.50	20	1,606	1.25%
2021/09/17	2	390.50	0	0.00	392.50	2	1,605	0.12%
2021/09/16	3	405.83	0	399.50	396.50	3	1,622	0.18%
2021/09/10	1.1	392.73	2	397.00	391.50	-0.9	1,628	-0.06%
2021/09/07	0	0.00	1	381.50	388.00	-1	1,624	-0.06%
2021/09/06	2	352.00	1	377.00	371.50	1	1,610	0.06%
2021/09/02	1	369.00	0	0.00	365.00	1	1,594	0.06%
2021/08/25	0	0.00	0.1	386.00	380.00	-0.1	1,700	-0.01%
2021/08/23	0	0.00	1	375.50	375.50	-1	1,733	-0.06%
2021/08/18	11	369.77	0	0.00	371.00	11	1,797	0.61%
2021/08/16	0	0.00	1	375.00	371.50	-1	1,801	-0.06%
2021/08/13	2	379.50	0	0.00	384.00	2	1,810	0.11%
2021/08/11	1	370.88	1	373.50	370.00	0	1,850	0.00%
2021/08/10	0	0.00	2	361.50	360.00	-2	1,875	-0.11%
2021/08/09	10	392.30	0	0.00	385.50	10	1,892	0.53%
2021/08/06	1	394.00	0	0.00	395.00	1	1,937	0.05%
2021/08/05	2	389.50	31.1	392.09	394.00	-29.1	1,949	-1.49%
2021/08/04	2	402.00	0	0.00	411.00	2	2,009	0.10%
2021/08/03	0	0.00	2	400.75	400.50	-2	2,055	-0.10%
2021/08/02	0	0.00	2	408.50	408.00	-2	2,077	-0.10%
2021/07/30	4.1	408.61	1	401.00	400.00	3.1	2,115	0.15%
2021/07/29	1	409.00	1	407.00	409.00	0	2,140	0.00%
2021/07/28	4	420.25	7	407.86	416.00	-3	2,190	-0.14%
2021/07/27	0	0.00	1	432.00	425.50	-1	2,275	-0.04%
2021/07/26	1	444.00	2	439.25	448.00	-1	2,274	-0.04%
2021/07/23	5	433.00	0	0.00	424.00	5	2,304	0.22%
2021/07/22	4	428.63	1	431.00	424.00	3	2,310	0.13%
2021/07/21	2	433.45	1	427.00	420.00	1	2,327	0.04%
2021/07/20	1	427.00	0	0.00	427.50	1	2,339	0.04%
2021/07/19	0	0.00	0.1	448.50	448.00	-0.1	2,357	0.00%
2021/07/15	1	456.52	0	0.00	454.00	1	2,390	0.04%
2021/07/13	7	482.71	1	467.00	468.00	6	2,450	0.24%
2021/07/12	1	472.00	0	0.00	472.00	1	2,465	0.04%
2021/07/09	1	466.00	0	0.00	464.00	1	2,529	0.04%
2021/07/07	2	485.00	0	0.00	462.00	2	2,650	0.08%
2021/07/06	5	479.50	5	473.50	470.00	0	2,674	0.00%
2021/07/02	1	488.00	0	0.00	486.00	1	2,780	0.04%
2021/06/30	1	493.50	8	484.13	484.50	-7	2,934	-0.24%
2021/06/29	3	505.67	1	520.00	494.50	2	2,987	0.07%
2021/06/28	1	510.00	0	0.00	513.00	1	3,012	0.03%
2021/06/25	2	528.00	2	526.50	520.00	0	3,173	0.00%
2021/06/22	1	511.00	2	507.50	502.00	-1	3,405	-0.03%
2021/06/18	2	517.00	1	517.00	511.00	1	3,419	0.03%
2021/06/17	0	0.00	1	522.00	522.00	-1	3,427	-0.03%
2021/06/15	2	523.50	1	524.00	523.00	1	3,520	0.03%
2021/06/11	0	0.00	1	522.00	522.00	-1	3,728	-0.03%
2021/06/10	13	535.23	1	535.00	533.00	12	3,836	0.31%
2021/06/09	2	550.50	2	546.00	533.00	0	3,900	0.00%
2021/06/08	0	0.00	1	526.00	530.00	-1	3,914	-0.03%
2021/06/07	1	530.00	1	522.00	530.00	0	3,977	0.00%
2021/06/04	0	0.00	1	509.00	511.00	-1	3,998	-0.03%
2021/06/03	2	518.50	9	517.67	522.00	-7	4,051	-0.17%
2021/06/01	18	515.11	2	512.50	512.00	16	4,143	0.39%
2021/05/31	1	512.00	15	524.00	518.00	-14	4,212	-0.33%
2021/05/28	10	508.00	0	0.00	507.00	10	4,254	0.24%
2021/05/27	17.1	503.66	7	500.21	509.00	10.1	4,317	0.23%
2021/05/26	0	0.00	2	521.00	513.00	-2	4,367	-0.05%
2021/05/25	13	501.69	1	501.00	498.50	12	4,399	0.27%
2021/05/24	17	473.24	1	475.53	478.50	16	4,422	0.36%
2021/05/21	1	470.50	0	0.00	462.50	1	4,453	0.02%
2021/05/20	2	464.50	3	461.67	460.50	-1	4,466	-0.02%
2021/05/19	6	464.42	0	0.00	450.00	6	4,473	0.13%
2021/05/18	13	453.31	14	464.04	464.00	-1	4,521	-0.02%
2021/05/17	21	440.52	7	445.57	447.50	14	4,612	0.30%
2021/05/14	1	439.50	1	440.00	438.00	0	4,633	0.00%
2021/05/13	0	0.00	4	427.50	429.50	-4	4,665	-0.09%
2021/05/12	7	426.21	73.1	419.01	432.50	-66.1	4,702	-1.41%
2021/05/11	5.1	420.50	44	419.40	415.50	-39	4,693	-0.83%
2021/05/10	2	468.75	0	0.00	452.00	2	4,716	0.04%
2021/05/07	0.1	476.50	5.1	459.67	473.00	-5	4,773	-0.10%
2021/05/06	6	439.50	2.1	439.17	443.00	3.9	4,813	0.08%
2021/05/05	7	430.36	3	431.83	428.00	4	4,883	0.08%
2021/05/04	3	443.33	7	441.07	441.00	-4	4,974	-0.08%
2021/05/03	2.2	490.55	1	497.00	490.00	1.2	4,978	0.02%
2021/04/29	2	558.00	2	555.00	544.00	0	5,153	0.00%
2021/04/28	2.1	547.14	2	555.00	543.00	0.1	5,333	0.00%
2021/04/27	17	558.88	15	549.00	557.00	2	5,506	0.04%
2021/04/26	0	0.00	3	554.33	551.00	-3	5,597	-0.05%
2021/04/23	1	542.00	1	544.00	551.00	0	5,666	0.00%
2021/04/22	1	555.00	0	0.00	527.00	1	5,748	0.02%
2021/04/21	1	546.00	0	0.00	545.00	1	5,771	0.02%
2021/04/20	1	552.00	1	561.00	550.00	0	5,881	0.00%
2021/04/19	5	550.00	0	0.00	541.00	5	6,030	0.08%
2021/04/16	18.1	565.38	6	563.50	563.00	12.1	6,091	0.20%
2021/04/15	11.6	550.74	10	564.50	572.00	1.6	6,186	0.03%
2021/04/14	9	560.44	8	556.13	543.00	1	6,225	0.02%
2021/04/13	5	590.00	3	596.67	580.00	2	6,244	0.03%
2021/04/12	4	604.75	2	597.00	586.00	2	6,314	0.03%
2021/04/09	5	624.40	4	623.00	618.00	1	6,388	0.02%
2021/04/08	6	651.83	6	649.36	649.00	0	6,441	0.00%
2021/04/07	7	651.13	14	653.07	667.00	-7	6,581	-0.11%
2021/04/06	2	632.50	0	0.00	633.00	2	6,600	0.03%
2021/04/01	9	644.56	14	639.57	634.00	-5	6,651	-0.08%
2021/03/31	14.3	634.37	15	629.94	634.00	-0.7	6,721	-0.01%
2021/03/30	27	636.04	20	637.40	631.00	7	6,718	0.10%
2021/03/29	7	621.57	14	622.43	612.00	-7	6,609	-0.11%
2021/03/26	14	607.00	19	610.79	631.00	-5	6,586	-0.08%
2021/03/25	2	578.50	2	580.50	574.00	0	6,600	0.00%
2021/03/24	2	578.50	2	576.05	573.00	0	6,756	0.00%
2021/03/23	1	592.90	1	575.00	575.00	0	7,149	0.00%
2021/03/22	4	591.50	1	599.00	580.00	3	7,328	0.04%
2021/03/19	1.1	587.00	1	588.00	588.00	0.1	7,414	0.00%
2021/03/18	6	603.50	11.2	611.86	596.00	-5.2	7,444	-0.07%
2021/03/17	15.2	617.22	11	625.74	600.00	4.1	7,527	0.06%
2021/03/16	11	604.90	7	608.57	616.00	4	7,477	0.05%
2021/03/15	2	586.54	5.2	596.48	590.00	-3.2	7,511	-0.04%
2021/03/12	1	586.00	13	587.15	575.00	-12	7,502	-0.16%
2021/03/11	15	575.67	10	564.40	588.00	5	7,514	0.07%
2021/03/10	5	552.60	3	554.67	548.00	2	7,620	0.03%
2021/03/09	14	537.79	12	539.08	542.00	2	7,646	0.03%
2021/03/08	10	564.60	5	559.00	551.00	5	7,627	0.07%
2021/03/05	5	566.80	8	567.75	567.00	-3	7,662	-0.04%
2021/03/04	9	578.67	14	581.29	572.00	-5	7,704	-0.07%
2021/03/03	9	586.45	6.1	588.08	599.00	2.9	7,688	0.04%
2021/03/02	8	593.88	9	588.33	571.00	-1	7,701	-0.01%
2021/02/26	4	578.75	21	555.52	583.00	-17	7,765	-0.22%
2021/02/25	9	579.44	5	585.60	567.00	4	7,883	0.05%
2021/02/24	4	579.00	4.2	579.05	568.00	-0.2	7,983	0.00%
2021/02/23	7.1	572.30	2	574.50	576.00	5.1	8,157	0.06%
2021/02/22	10	597.60	1	597.00	592.00	9	8,195	0.11%
2021/02/19	7	600.14	3	596.67	591.00	4	8,290	0.05%
2021/02/18	6	604.17	7	603.29	605.00	-1	8,465	-0.01%
2021/02/17	22	610.55	15	613.27	603.00	7	8,687	0.08%
2021/02/05	11	585.45	10	584.70	587.00	1	8,753	0.01%
2021/02/04	4	565.75	3	562.33	565.00	1	8,799	0.01%
2021/02/03	3.1	585.94	5	581.60	573.00	-1.9	8,869	-0.02%
2021/02/02	6	573.17	5.1	574.29	577.00	0.9	8,968	0.01%
2021/02/01	4	558.50	3.1	558.88	548.00	0.9	9,061	0.01%
2021/01/29	10	577.50	7	567.29	563.00	3	9,238	0.03%
2021/01/28	6	575.50	7	577.71	567.00	-1	9,304	-0.01%
2021/01/27	12.1	593.25	11	591.09	590.00	1.1	9,283	0.01%
2021/01/26	17.3	593.06	48.1	604.20	576.00	-30.8	9,232	-0.33%
2021/01/25	9.2	613.24	9	614.11	620.00	0.2	9,126	0.00%
2021/01/22	32.1	614.55	16	617.81	613.00	16.1	9,070	0.18%
2021/01/21	27	582.93	43.3	581.88	602.00	-16.3	8,913	-0.18%
2021/01/20	47.1	554.08	85	547.15	553.00	-37.9	8,703	-0.44%
2021/01/19	14	520.86	12	527.25	546.00	2	8,536	0.02%
2021/01/18	10	500.45	6	497.08	496.50	4	8,475	0.05%
2021/01/15	13	518.54	12.1	514.28	515.00	1	8,411	0.01%
2021/01/14	5.2	499.20	5	498.60	503.00	0.2	8,328	0.00%
2021/01/13	7	498.71	14	502.25	505.00	-7	8,292	-0.08%
2021/01/12	21	493.67	7	490.79	484.00	14	8,181	0.17%
2021/01/11	4	468.88	8.1	461.40	475.50	-4.1	8,011	-0.05%
2021/01/08	33	441.27	12	439.21	432.50	21	7,995	0.26%
2021/01/07	11.1	429.05	9	428.44	435.50	2.1	7,889	0.03%
2021/01/06	8	422.19	14	417.64	414.50	-6	7,810	-0.08%
2021/01/05	5	417.60	7	415.29	423.50	-2	7,744	-0.03%
2021/01/04	9	406.61	9	406.67	405.50	0	7,697	0.00%
2020/12/31	6	394.08	13	396.19	394.50	-7	7,683	-0.09%
2020/12/30	62	386.72	16	387.59	400.00	46	7,642	0.60%
2020/12/29	31	378.44	13.1	380.90	374.00	17.9	7,524	0.24%
2020/12/28	8.1	378.87	4	374.63	368.50	4.1	7,464	0.05%
2020/12/25	12	372.38	14	371.29	375.00	-2	7,439	-0.03%
2020/12/24	7	366.43	2	364.50	358.00	5	7,412	0.07%
2020/12/23	51	352.67	3	358.33	359.00	48	7,444	0.64%
2020/12/22	4	364.00	4	364.13	351.00	0	7,486	0.00%
2020/12/21	7	364.64	8	365.31	360.50	-1	7,431	-0.01%
2020/12/18	6	376.92	27	373.44	370.00	-21	7,383	-0.28%
2020/12/17	26	385.33	27	388.74	389.00	-1	7,246	-0.01%
2020/12/16	7	353.57	11	360.45	371.50	-4	6,897	-0.06%
2020/12/15	28	340.89	12	340.63	338.00	16	6,839	0.23%
2020/12/14	2	338.25	8	339.00	337.00	-6	6,811	-0.09%
2020/12/11	9	335.39	8	338.44	334.00	1	6,915	0.01%
2020/12/10	7	330.21	12	334.42	335.00	-5	6,985	-0.07%
2020/12/09	12	326.29	3	328.18	328.00	9	6,993	0.13%
2020/12/08	11	313.23	6	313.68	316.00	5	6,883	0.07%
2020/12/07	2	309.75	3	311.83	312.50	-1	6,868	-0.01%
2020/12/04	11	316.95	8	319.75	306.00	3	6,846	0.04%
2020/12/03	7	330.07	9	332.50	327.50	-2	6,735	-0.03%
2020/12/02	6	340.58	1	342.00	337.50	5	6,751	0.07%
2020/12/01	0	337.00	1	337.00	339.50	-1	6,781	-0.01%
2020/11/30	5	340.80	4	346.63	335.00	1	6,723	0.01%
2020/11/27	0	0.00	6	337.50	337.50	-6	6,685	-0.09%
2020/11/26	6	342.08	5	348.60	340.50	1	6,691	0.01%
2020/11/25	13	347.96	5.1	345.86	347.00	8	6,636	0.12%
2020/11/24	12	346.71	39	344.92	349.50	-27	6,538	-0.41%
2020/11/23	33	339.74	14	347.29	337.00	19	6,419	0.30%
2020/11/20	17	348.24	14	340.61	352.00	3	6,298	0.05%
2020/11/19	3	327.83	15	328.14	329.50	-12	6,204	-0.19%
2020/11/18	20	324.60	2	326.25	330.00	18	6,264	0.29%
2020/11/17	12.1	318.81	30	318.72	322.00	-18	6,358	-0.28%
2020/11/16	15	312.40	15	311.40	315.00	0	6,459	0.00%
2020/11/13	19	292.50	23	292.17	299.00	-4	6,414	-0.06%
2020/11/12	7	285.64	12	286.67	288.00	-5	6,321	-0.08%
2020/11/11	19	286.89	13	291.23	282.00	6	6,283	0.10%
2020/11/10	12	282.83	54	278.16	280.00	-42	6,215	-0.68%
2020/11/09	11	277.27	19	279.08	284.00	-8	6,097	-0.13%
2020/11/06	16	271.97	17	268.03	268.50	-1	5,985	-0.02%
2020/11/05	73	250.59	41	253.85	255.50	32	5,842	0.55%
2020/11/04	2	245.00	7	245.07	247.00	-5	5,748	-0.09%
2020/11/03	2	241.25	6	240.67	239.50	-4	5,794	-0.07%
2020/11/02	4	238.63	3	240.83	235.00	1	5,941	0.02%
2020/10/30	2	237.75	3	237.00	237.50	-1	6,128	-0.02%
2020/10/29	1	233.00	4	235.13	237.00	-3	6,269	-0.05%
2020/10/28	5	231.80	0	0.00	230.50	5	6,437	0.08%
2020/10/27	2	230.75	2	236.25	236.50	0	6,642	0.00%
2020/10/26	6	236.50	4	234.75	234.00	2	6,809	0.03%
2020/10/23	2	242.25	2	244.25	242.50	0	6,927	0.00%
2020/10/22	5	244.10	2	247.25	244.50	3	7,076	0.04%
2020/10/21	3	245.83	2	245.75	244.50	1	7,185	0.01%
2020/10/20	3	241.83	4	245.00	247.00	-1	7,459	-0.01%
2020/10/19	3	243.83	4	245.63	244.50	-1	7,489	-0.01%
2020/10/16	10	246.05	16	247.94	242.00	-6	7,498	-0.08%
2020/10/15	2	242.75	11	244.36	243.00	-9	7,480	-0.12%
2020/10/14	5	247.20	3	247.83	246.50	2	7,482	0.03%
2020/10/13	7	244.50	6	247.42	249.00	1	7,487	0.01%
2020/10/12	17	246.97	6	246.75	243.00	11	7,476	0.15%
2020/10/08	22	251.50	25	248.82	248.00	-3	7,449	-0.04%
2020/10/07	19	248.32	45	247.40	251.50	-26	7,374	-0.35%
2020/10/06	33	245.85	8	247.69	245.00	25	7,317	0.34%
2020/10/05	6	242.17	9	243.11	245.50	-3	7,291	-0.04%
2020/09/30	6	233.17	10	233.80	239.00	-4	7,474	-0.05%
2020/09/29	5	236.60	5	236.80	231.00	0	7,757	0.00%
2020/09/28	6	229.75	12	225.04	231.00	-6	8,027	-0.07%
2020/09/25	21	225.12	38	220.83	219.50	-17	8,216	-0.21%
2020/09/24	4	238.38	2	236.50	235.00	2	8,296	0.02%
2020/09/23	26	239.79	13	241.08	242.50	13	8,374	0.16%
2020/09/22	5	236.80	10	235.70	233.50	-5	8,567	-0.06%
2020/09/21	6	242.83	4	241.38	240.00	2	8,731	0.02%
2020/09/18	10	242.55	8	243.13	244.50	2	9,023	0.02%
2020/09/17	23	238.02	80	237.03	238.00	-57	9,154	-0.62%
2020/09/16	62	242.45	20	243.85	239.50	42	9,118	0.46%
2020/09/15	30	242.17	22	242.61	236.00	8	9,038	0.09%
2020/09/14	24	220.77	28	227.80	235.00	-4	8,837	-0.05%
2020/09/11	13	209.77	12	211.38	214.00	1	8,691	0.01%
2020/09/10	23	215.04	23	216.28	209.50	0	8,726	0.00%
2020/09/09	15	211.23	10	212.25	215.50	5	8,761	0.06%
2020/09/08	25	221.00	27	220.04	217.00	-2	8,737	-0.02%
2020/09/07	3	222.00	2	223.75	218.00	1	8,715	0.01%
2020/09/04	4	217.25	50	217.89	216.00	-46	8,708	-0.53%
2020/09/03	62	222.17	83	223.84	222.00	-21	8,735	-0.24%
2020/09/02	33	223.71	3	223.17	220.50	30	8,741	0.34%
2020/09/01	82	221.45	36	223.51	224.50	46	8,791	0.52%
2020/08/31	3	223.00	0	0.00	221.00	3	8,804	0.03%
2020/08/28	4	221.88	5	222.30	221.00	-1	9,023	-0.01%
2020/08/27	34	223.66	147	225.54	218.50	-113	9,124	-1.24%	大賣/鉅額交易
2020/08/26	31	225.65	17	225.41	224.00	14	9,205	0.15%
2020/08/25	55	226.85	69	228.99	229.50	-14	9,430	-0.15%
2020/08/24	64	217.52	21	217.60	224.50	43	9,405	0.46%
2020/08/21	93	216.15	26	215.40	212.50	67	9,276	0.72%
2020/08/20	31	220.94	55	223.73	219.50	-24	9,082	-0.26%
2020/08/19	60	236.01	247	226.47	220.50	-187	8,801	-2.12%	大賣/鉅額交易
2020/08/18	131.3	246.20	16	249.59	245.00	115.3	8,605	1.34%	大買/鉅額交易
2020/08/17	81	279.22	11	277.55	272.00	70	8,593	0.81%
2020/08/14	85	271.52	78	274.91	277.00	7	8,529	0.08%
2020/08/13	53	266.96	13	269.04	262.50	40	8,487	0.47%
2020/08/12	33	267.61	21	268.48	266.50	12	8,506	0.14%
2020/08/11	33	278.06	39	275.85	274.00	-6	8,561	-0.07%
2020/08/10	3	276.67	5	278.70	274.00	-2	8,494	-0.02%
2020/08/07	11	275.27	51	284.53	276.50	-40	8,456	-0.47%
2020/08/06	62	286.15	23	291.54	284.00	39	8,357	0.47%
2020/08/05	24	286.27	147	288.86	291.50	-123	8,185	-1.50%	大賣/鉅額交易
2020/08/04	6	276.17	10	278.60	276.50	-4	8,013	-0.05%
2020/08/03	16	269.56	26	272.15	275.00	-10	7,884	-0.13%
2020/07/31	22	262.89	39	267.21	269.00	-17	7,743	-0.22%
2020/07/30	36	247.92	54	257.71	259.50	-18	7,606	-0.24%
2020/07/29	86	240.98	11	244.59	253.00	75	7,596	0.99%
2020/07/28	42	254.60	7	256.43	242.50	35	7,513	0.47%
2020/07/27	27	273.15	12	278.08	269.00	15	7,502	0.20%
2020/07/24	150	274.04	317	275.53	270.50	-167	7,413	-2.25%	大買/大賣/鉅額交易
2020/07/23	11	259.27	16	265.09	265.00	-5	7,232	-0.07%
2020/07/22	66	257.58	37	257.92	257.00	29	7,403	0.39%
2020/07/21	33	253.11	15	255.23	259.00	18	7,415	0.24%
2020/07/20	44	235.86	5	241.60	245.00	39	7,418	0.53%
2020/07/17	56	233.27	2	234.25	231.50	54	7,492	0.72%
2020/07/16	46	228.61	3	228.50	232.00	43	7,546	0.57%
2020/07/15	4	231.88	5	234.50	223.00	-1	7,574	-0.01%
2020/07/14	5	237.50	6	236.17	233.00	-1	7,657	-0.01%
2020/07/13	3	242.33	1	248.50	245.00	2	7,705	0.03%
2020/07/10	3	244.33	14	246.54	245.00	-11	7,868	-0.14%
2020/07/09	13	258.54	14	254.93	254.00	-1	8,076	-0.01%
2020/07/08	53	248.49	30	252.23	251.50	23	7,886	0.29%
2020/07/07	20	234.68	11	235.45	244.00	9	7,625	0.12%
2020/07/06	24	217.38	80	214.11	222.00	-56	7,361	-0.76%
2020/07/03	35	199.71	12	199.79	202.00	23	7,190	0.32%
2020/07/02	45	195.71	9	196.33	196.00	36	7,212	0.50%
2020/07/01	16	193.25	19	192.37	194.50	-3	7,246	-0.04%
2020/06/30	52	182.36	91	184.96	188.50	-39	7,197	-0.54%
2020/06/29	86	182.54	51	185.44	176.50	35	7,072	0.49%
2020/06/24	51	176.50	61	180.02	181.00	-10	6,792	-0.15%
2020/06/23	13	172.23	1	171.00	169.00	12	6,587	0.18%
2020/06/22	17	174.44	20	175.45	172.50	-3	6,599	-0.05%
2020/06/19	8	171.50	5	170.50	172.00	3	6,557	0.05%
2020/06/18	1	169.00	4	170.50	172.00	-3	6,553	-0.05%
2020/06/17	8	170.31	4	170.38	169.50	4	6,567	0.06%
2020/06/16	7	171.07	19	171.66	174.50	-12	6,565	-0.18%
2020/06/15	7	165.86	4	167.50	163.00	3	6,556	0.05%
2020/06/12	7	166.86	3	166.17	167.00	4	6,602	0.06%
2020/06/11	7	167.57	9	169.06	170.50	-2	6,653	-0.03%
2020/06/10	13	169.50	10	169.15	169.50	3	6,646	0.05%
2020/06/09	2	175.00	2	176.00	175.00	0	6,602	0.00%
2020/06/08	10	177.90	6	179.00	173.50	4	6,653	0.06%
2020/06/05	6	177.92	6	178.50	178.50	0	6,593	0.00%
2020/06/04	16	180.72	18	179.72	175.00	-2	6,594	-0.03%
2020/06/03	4	174.75	4	175.25	174.00	0	6,450	0.00%
2020/06/02	7	172.71	7	172.50	173.00	0	6,421	0.00%
2020/06/01	11	163.55	35	167.59	172.50	-24	6,343	-0.38%
2020/05/29	4	147.75	11	151.59	157.00	-7	6,114	-0.11%
2020/05/28	6	145.75	7	143.86	143.50	-1	6,273	-0.02%
2020/05/27	1	146.00	0	0.00	145.00	1	6,321	0.02%
2020/05/26	3	146.17	3	148.83	145.00	0	6,383	0.00%
2020/05/25	6	144.00	6	144.75	147.00	0	6,389	0.00%
2020/05/22	14	143.39	6	143.83	144.00	8	6,390	0.13%
2020/05/21	14	150.96	11	151.23	151.00	3	6,338	0.05%
2020/05/20	4	150.88	4	150.13	150.00	0	6,376	0.00%
2020/05/19	5	149.80	2	149.50	153.00	3	6,363	0.05%
2020/05/18	9	151.72	6	150.08	148.50	3	6,303	0.05%
2020/05/15	4	162.88	3	165.00	165.00	1	6,208	0.02%
2020/05/14	11	170.14	9	169.50	166.00	2	6,249	0.03%
2020/05/13	1	173.00	0	0.00	173.00	1	6,266	0.02%
2020/05/12	5	171.50	3	173.33	173.00	2	6,368	0.03%
2020/05/11	10	175.05	6	175.08	175.50	4	6,455	0.06%
2020/05/08	2	169.50	1	173.00	170.00	1	6,434	0.02%
2020/05/07	4	170.88	16.1	170.62	170.00	-12.1	6,440	-0.19%
2020/05/06	12	170.29	6	168.50	166.00	6	6,410	0.09%
2020/05/05	13	172.69	5	174.50	172.00	8	6,396	0.13%
2020/05/04	2	180.00	4	179.00	179.50	-2	6,416	-0.03%
2020/04/30	16	182.06	22	182.84	180.00	-6	6,426	-0.09%
2020/04/29	2	174.50	1	179.00	176.00	1	6,318	0.02%
2020/04/28	1	175.00	0	0.00	176.00	1	6,351	0.02%
2020/04/27	7	175.14	15	175.53	175.00	-8	6,309	-0.13%
2020/04/24	7	164.21	2	166.00	164.00	5	6,117	0.08%
2020/04/23	5	165.20	3	165.33	163.00	2	6,108	0.03%
2020/04/22	1	161.00	11	161.18	164.50	-10	6,084	-0.16%
2020/04/21	10	160.60	3	162.17	160.00	7	6,021	0.12%
2020/04/20	1	158.00	4	161.75	163.00	-3	6,019	-0.05%
2020/04/17	5	161.50	12	163.33	159.00	-7	5,993	-0.12%
2020/04/16	6	160.33	3	162.17	162.00	3	5,936	0.05%
2020/04/15	12	160.42	6	158.83	160.00	6	5,895	0.10%
2020/04/14	17	154.32	13	150.92	158.00	4	5,813	0.07%
2020/04/10	2	142.00	3	142.00	144.50	-1	5,718	-0.02%
2020/04/09	5	143.60	10	142.55	139.00	-5	6,011	-0.08%
2020/04/08	9	143.94	8	142.81	144.00	1	6,113	0.02%
2020/04/07	13	144.31	11	145.45	143.00	2	6,076	0.03%
2020/04/06	8	133.56	6	133.83	138.00	2	5,947	0.03%
2020/04/01	17	125.85	20	125.38	129.50	-3	5,847	-0.05%
2020/03/31	4	119.50	3	119.67	120.00	1	5,678	0.02%
2020/03/30	2	115.75	4	117.75	119.50	-2	5,766	-0.03%
2020/03/27	1	124.00	13	117.77	113.50	-12	5,746	-0.21%
2020/03/26	3	120.33	0	0.00	119.00	3	5,747	0.05%
2020/03/25	1	119.00	5	119.40	119.00	-4	5,790	-0.07%
2020/03/24	0	0.00	2	108.75	109.00	-2	5,800	-0.03%
2020/03/23	1	96.80	0	0.00	99.50	1	5,938	0.02%
2020/03/20	2	100.00	12	96.97	101.50	-10	5,973	-0.17%
2020/03/19	5	97.52	1	93.60	92.70	4	5,961	0.07%
2020/03/18	4	110.88	7	109.29	103.00	-3	6,206	-0.05%
2020/03/17	6	114.83	13	114.19	110.50	-7	6,182	-0.11%
2020/03/16	7	130.14	6	125.08	122.00	1	6,165	0.02%
2020/03/13	6	129.75	29	130.21	135.50	-23	6,150	-0.37%
2020/03/12	9	145.44	10	149.55	143.50	-1	6,170	-0.02%
2020/03/11	6	162.75	0	0.00	159.00	6	6,187	0.10%
2020/03/10	3	161.67	5	160.80	165.00	-2	6,247	-0.03%
2020/03/09	4	166.00	5	168.10	159.50	-1	6,259	-0.02%
2020/03/06	0	0.00	4	168.75	170.00	-4	6,241	-0.06%
2020/03/05	1	166.50	4	167.50	167.00	-3	6,331	-0.05%
2020/03/04	3	162.17	3	167.00	162.50	0	6,529	0.00%
2020/03/03	24	168.98	11	170.86	166.00	13	6,736	0.19%
2020/03/02	3	162.33	4	161.13	164.50	-1	6,578	-0.02%
2020/02/27	36	165.31	34	163.29	158.00	2	6,752	0.03%
2020/02/26	14	164.46	3	165.17	163.00	11	6,747	0.16%
2020/02/25	1	162.00	5	162.00	165.50	-4	6,771	-0.06%
2020/02/24	3	162.33	0	0.00	161.00	3	6,844	0.04%
2020/02/21	5	169.60	4	168.13	167.00	1	6,902	0.01%
2020/02/20	1	166.00	1	168.00	166.00	0	7,059	0.00%
2020/02/19	1	164.50	2	164.25	164.50	-1	7,156	-0.01%
2020/02/18	3	165.83	2	163.25	163.50	1	7,345	0.01%
2020/02/17	3	170.17	1	166.00	165.50	2	7,366	0.03%
2020/02/14	3	165.50	3	165.83	167.50	0	7,344	0.00%
2020/02/13	10	167.25	11	166.77	165.00	-1	7,372	-0.01%
2020/02/12	7	165.29	14	164.57	163.50	-7	7,302	-0.10%
2020/02/11	1	159.00	3	158.83	158.50	-2	7,279	-0.03%
2020/02/10	5	155.30	7	156.43	155.00	-2	7,333	-0.03%
2020/02/07	6	152.67	1.5	155.17	155.00	4.5	7,415	0.06%
2020/02/06	6	154.75	7	155.29	157.50	-1	7,462	-0.01%
2020/02/05	18	158.67	10	154.30	150.50	8	7,509	0.11%
2020/02/04	7	155.07	6	153.33	156.00	1	7,374	0.01%
2020/02/03	3	138.17	2	142.25	142.00	1	7,360	0.01%
2020/01/31	2	149.50	3	151.33	152.00	-1	7,429	-0.01%
2020/01/30	11	161.18	19	160.00	157.00	-8	7,492	-0.11%
2020/01/20	1	173.00	2	173.75	174.00	-1	7,478	-0.01%
2020/01/17	4	173.13	6	173.67	173.00	-2	7,533	-0.03%
2020/01/16	7	171.64	7	170.43	173.00	0	7,533	0.00%
2020/01/15	3.1	168.72	2	171.25	168.00	1.1	7,589	0.01%
2020/01/14	16	174.06	10	172.45	173.00	6	7,573	0.08%
2020/01/13	5	167.00	7	166.57	168.00	-2	7,504	-0.03%
2020/01/10	6	165.42	2	164.50	165.00	4	7,478	0.05%
2020/01/09	4	167.88	2	168.50	166.00	2	7,435	0.03%
2020/01/08	7	167.93	2	165.75	165.00	5	7,405	0.07%
2020/01/07	2	175.25	3	179.33	174.00	-1	7,349	-0.01%
2020/01/06	4	183.25	9	182.17	183.00	-5	7,255	-0.07%
2020/01/03	33	192.15	13	192.77	183.00	20	7,205	0.28%
2020/01/02	5	176.60	11	185.55	187.00	-6	6,824	-0.09%
2019/12/31	2	166.50	6	169.00	170.00	-4	6,625	-0.06%
2019/12/30	9	166.44	0	0.00	166.00	9	6,895	0.13%
2019/12/27	2	174.00	56	172.92	170.00	-54	7,034	-0.77%
2019/12/26	7	172.57	3	172.67	173.00	4	7,057	0.06%
2019/12/25	13	168.54	16	166.41	170.50	-3	7,032	-0.04%
2019/12/24	6	165.92	8	165.75	164.50	-2	6,951	-0.03%
2019/12/23	2	166.75	2	167.50	168.00	0	6,961	0.00%
2019/12/20	9	166.61	4	167.00	166.00	5	6,984	0.07%
2019/12/19	8	172.13	10	175.50	171.00	-2	6,986	-0.03%
2019/12/18	66	177.77	60	180.74	176.00	6	7,036	0.09%
2019/12/17	3	175.83	10	174.75	177.00	-7	7,126	-0.10%
2019/12/16	8	172.75	8	174.25	173.00	0	7,242	0.00%
2019/12/13	31	173.27	20	175.25	171.50	11	7,241	0.15%
2019/12/12	3	168.83	7	167.50	166.50	-4	6,971	-0.06%
2019/12/11	2	168.50	2	169.00	168.00	0	6,977	0.00%
2019/12/10	6	165.58	5	165.80	166.50	1	7,071	0.01%
2019/12/09	6	167.83	4	167.63	165.00	2	7,062	0.03%
2019/12/06	9	171.89	5	171.30	171.00	4	7,043	0.06%
2019/12/05	8	168.69	6	169.50	168.00	2	7,006	0.03%
2019/12/04	2	168.75	8	168.63	169.00	-6	6,981	-0.09%
2019/12/03	7	170.07	5	168.90	168.00	2	6,950	0.03%
2019/12/02	10	169.70	13	168.96	170.00	-3	6,877	-0.04%
2019/11/29	26	169.58	326	169.09	168.00	-300	6,681	-4.49%	大賣/鉅額交易
2019/11/28	29	179.60	21	183.00	175.00	8	6,426	0.12%
2019/11/27	18	192.50	4	195.13	190.50	14	6,170	0.23%
2019/11/26	20	197.80	25	198.16	196.00	-5	6,068	-0.08%
2019/11/25	6	186.33	13	184.42	186.50	-7	5,835	-0.12%
2019/11/22	9	181.94	2	182.25	181.00	7	5,752	0.12%
2019/11/21	3	182.67	7	181.86	187.00	-4	5,691	-0.07%
2019/11/20	4	185.38	9	189.28	182.50	-5	5,576	-0.09%
2019/11/19	31	189.02	6	192.08	186.50	25	5,493	0.46%
2019/11/18	8	202.38	11	202.50	199.50	-3	5,502	-0.05%
2019/11/15	17	209.38	13	208.04	199.50	4	5,492	0.07%
2019/11/14	3	221.33	5	220.50	221.50	-2	5,380	-0.04%
2019/11/13	13	216.88	13	212.77	218.50	0	5,420	0.00%
2019/11/12	1	214.00	1	217.50	212.50	0	5,493	0.00%
2019/11/11	11	213.36	1	217.00	217.00	10	5,713	0.18%
2019/11/08	7	219.14	3	220.83	216.00	4	5,956	0.07%
2019/11/07	7	216.57	10	216.05	213.50	-3	6,039	-0.05%
2019/11/06	11	223.09	3	224.17	218.00	8	6,129	0.13%
2019/11/05	5	230.30	5	231.80	228.00	0	6,093	0.00%
2019/11/04	15	231.47	12	230.00	230.00	3	6,193	0.05%
2019/11/01	14	238.36	1	240.50	234.00	13	6,161	0.21%
2019/10/31	6	241.00	4	240.63	240.00	2	6,196	0.03%
2019/10/30	4	238.25	12	239.71	246.00	-8	6,181	-0.13%
2019/10/29	15	230.27	20	227.23	229.50	-5	6,191	-0.08%
2019/10/28	2	246.25	2	246.25	244.50	0	6,253	0.00%
2019/10/25	4	245.25	2	249.75	240.00	2	6,286	0.03%
2019/10/24	1	245.00	0	0.00	243.00	1	6,361	0.02%
2019/10/23	5	245.10	3	245.33	243.50	2	6,443	0.03%
2019/10/22	6	244.75	4	244.00	250.00	2	6,503	0.03%
2019/10/21	3	238.00	3	237.50	239.00	0	6,622	0.00%
2019/10/18	1	228.00	1	232.00	230.50	0	6,798	0.00%
2019/10/17	4	231.38	0	0.00	228.50	4	7,224	0.06%
2019/10/16	8	233.50	8	232.13	229.00	0	7,405	0.00%
2019/10/15	20	240.55	17	241.09	236.00	3	7,530	0.04%
2019/10/14	3	215.33	0	0.00	233.00	3	7,496	0.04%
2019/10/09	10	208.50	14	205.79	212.00	-4	7,503	-0.05%
2019/10/08	1	195.00	0	0.00	193.00	1	7,658	0.01%
2019/10/07	2	191.00	1	191.00	190.50	1	7,778	0.01%
2019/10/04	31	196.90	102.5	197.91	196.00	-71.5	7,785	-0.92%	大賣/
2019/10/03	13	171.77	20	176.33	188.00	-7	7,474	-0.09%
2019/10/02	7	167.43	9	169.28	171.00	-2	7,276	-0.03%
2019/10/01	2	163.50	3	162.83	165.00	-1	7,244	-0.01%
2019/09/27	12	162.42	11	162.05	162.00	1	7,287	0.01%
2019/09/26	0	0.00	5	166.50	167.00	-5	7,234	-0.07%
2019/09/25	10	166.20	18	166.72	166.50	-8	7,219	-0.11%
2019/09/24	4	170.38	2	167.50	163.50	2	7,228	0.03%
2019/09/23	41	171.35	4	172.00	173.00	37	7,211	0.51%
2019/09/20	18	164.61	16	167.34	170.50	2	7,196	0.03%
2019/09/19	9	155.44	4	155.13	155.00	5	7,073	0.07%
2019/09/17	2	145.50	0	0.00	145.00	2	7,012	0.03%
2019/09/16	0	0.00	2	151.00	151.00	-2	7,121	-0.03%
2019/09/12	18	145.75	22	147.80	149.00	-4	7,271	-0.06%
2019/09/11	4	143.38	2	142.50	142.00	2	7,196	0.03%
2019/09/10	3	149.00	2	150.50	146.00	1	7,223	0.01%
2019/09/09	3	143.33	3	145.17	146.50	0	7,222	0.00%
2019/09/06	5	146.20	5	149.00	144.00	0	7,222	0.00%
2019/09/05	11	156.32	11	152.50	152.00	0	7,165	0.00%
2019/09/04	3	154.83	1	155.50	159.00	2	7,199	0.03%
2019/09/03	2	154.25	5	154.70	153.00	-3	7,426	-0.04%
2019/09/02	5	154.60	2	153.25	158.00	3	7,475	0.04%
2019/08/30	4	150.13	4	150.00	148.50	0	7,523	0.00%
2019/08/28	0	0.00	4	146.25	145.50	-4	7,845	-0.05%
2019/08/27	1	144.00	0	0.00	142.00	1	7,940	0.01%
2019/08/26	3	141.50	0	0.00	142.00	3	8,038	0.04%
2019/08/23	2	144.50	4	144.13	143.00	-2	8,135	-0.02%
2019/08/22	3	149.00	3	148.00	148.00	0	8,197	0.00%
2019/08/21	27	151.07	37	152.15	153.00	-10	8,267	-0.12%
2019/08/20	16	146.72	12	146.04	149.00	4	8,219	0.05%
2019/08/19	23	144.93	28	145.02	142.50	-5	8,325	-0.06%
2019/08/16	29	141.93	27	141.70	140.00	2	8,318	0.02%
2019/08/15	14	141.36	26	140.85	139.00	-12	8,327	-0.14%
2019/08/14	25	145.28	8	149.63	143.00	17	8,221	0.21%
2019/08/13	14	141.79	24	140.13	143.00	-10	7,972	-0.13%
2019/08/12	11	135.45	6	134.00	133.00	5	7,755	0.06%
2019/08/08	9	128.61	4	131.00	134.00	5	7,642	0.07%
2019/08/07	7	125.50	3	123.00	122.00	4	7,491	0.05%
2019/08/06	16	119.09	20	121.10	124.50	-4	7,437	-0.05%
2019/08/05	1	120.50	3	118.00	116.50	-2	7,297	-0.03%
2019/08/02	5	120.30	8	120.75	124.00	-3	7,348	-0.04%
2019/08/01	6	120.67	5	121.00	120.00	1	7,487	0.01%
2019/07/31	9	120.22	26	122.92	124.00	-17	7,640	-0.22%
2019/07/30	34	123.06	21	123.21	119.00	13	7,597	0.17%
2019/07/29	1	128.00	17	127.26	127.50	-16	7,412	-0.22%
2019/07/26	25	125.26	8	125.56	124.00	17	7,357	0.23%
2019/07/25	6	123.42	4	124.13	122.50	2	7,208	0.03%
2019/07/24	17	123.00	16	121.63	120.50	1	7,096	0.01%
2019/07/23	13	125.19	17	123.91	121.00	-4	6,960	-0.06%
2019/07/22	8	125.88	2	127.00	130.00	6	6,866	0.09%
2019/07/19	39	123.50	40	124.54	123.50	-1	6,717	-0.01%
2019/07/18	5	113.90	3	110.67	117.50	2	6,365	0.03%
2019/07/17	4	106.63	5	105.50	107.00	-1	6,266	-0.02%
2019/07/16	0	0.00	1	101.00	100.00	-1	6,274	-0.02%
2019/07/15	3	101.17	3	100.10	101.50	0	6,309	0.00%
2019/07/12	7	101.13	1	98.60	100.00	6	6,281	0.10%
2019/07/11	17	99.49	9	94.23	100.00	8	6,086	0.13%
2019/07/10	4	88.90	5	90.24	91.20	-1	5,968	-0.02%
2019/07/09	1	90.20	0	0.00	89.10	1	5,927	0.02%
2019/07/08	5	89.92	10	91.00	90.20	-5	5,913	-0.08%
2019/07/05	21	91.12	11	90.09	90.00	10	5,894	0.17%
2019/07/04	11	92.20	17	90.61	92.30	-6	5,847	-0.10%
2019/07/03	2	88.45	2	90.80	87.90	0	5,750	0.00%
2019/07/02	4	90.23	3	91.00	88.80	1	5,715	0.02%
2019/07/01	9	87.72	15	89.40	90.00	-6	5,678	-0.11%
2019/06/28	2	90.00	13	91.49	88.90	-11	5,596	-0.20%
2019/06/27	7	90.91	4	90.68	89.80	3	5,517	0.05%
2019/06/26	7	87.84	8	88.19	91.00	-1	5,425	-0.02%
2019/06/25	0	0.00	3	86.27	85.20	-3	5,296	-0.06%
2019/06/24	17	87.95	12	86.92	85.70	5	5,251	0.10%
2019/06/21	11	84.65	4	87.30	85.00	7	5,098	0.14%
2019/06/20	42	83.20	38.4	83.78	86.90	3.6	4,933	0.07%
2019/06/19	2	79.65	8	78.89	79.00	-6	4,745	-0.13%
2019/06/18	2	77.70	2	77.20	77.70	0	4,646	0.00%
2019/06/17	2	75.00	2	75.05	76.50	0	4,566	0.00%
2019/06/14	3	73.63	1	74.60	74.10	2	4,498	0.04%
2019/06/13	0	0.00	6	72.90	73.20	-6	4,430	-0.14%
2019/06/12	1	71.70	9	72.58	74.00	-8	4,391	-0.18%
2019/06/11	21	73.85	10	72.71	71.20	11	4,285	0.26%
2019/06/10	0	0.00	13	71.42	73.20	-13	4,028	-0.32%
2019/06/06	12	70.61	5	70.76	70.60	7	3,963	0.18%
2019/06/05	12	72.26	5	72.12	72.50	7	3,889	0.18%
2019/06/04	13	71.72	15	71.57	72.90	-2	3,747	-0.05%
2019/06/03	3	69.67	0	0.00	69.00	3	3,561	0.08%
2019/05/31	454	68.42	3	68.50	69.00	451	3,469	13.00%	大買/鉅額交易
2019/05/30	5	66.96	4.2	67.06	67.80	0.8	3,376	0.02%
2019/05/29	5	64.50	5	64.20	64.20	0	3,272	0.00%
2019/05/28	0	0.00	2	66.30	66.40	-2	3,204	-0.06%
2019/05/27	7	69.21	1	66.70	66.70	6	3,121	0.19%
2019/05/24	1	65.90	20	64.87	68.50	-19	2,945	-0.65%
2019/05/23	14	62.70	1	62.50	62.30	13	2,717	0.48%
2019/05/22	2	60.25	20	62.09	62.60	-18	2,638	-0.68%
2019/05/21	0	0.00	1	58.00	58.20	-1	2,541	-0.04%
2019/05/20	3	54.50	0	0.00	56.40	3	2,516	0.12%
2019/05/17	3	56.43	2	56.40	54.50	1	2,475	0.04%
2019/05/16	1	60.20	3	62.53	58.90	-2	2,392	-0.08%
2019/05/15	1	61.30	3	62.07	61.10	-2	2,325	-0.09%
2019/05/14	3	60.47	5	60.62	60.60	-2	2,295	-0.09%
2019/05/13	0	0.00	12	59.88	60.00	-12	2,251	-0.53%
2019/05/10	12	61.81	7	64.26	60.70	5	2,200	0.23%
2019/05/09	574	63.39	11	63.05	62.30	563	2,061	27.31%	大買/鉅額交易
2019/05/08	42	60.31	50.6	61.19	63.80	-8.6	1,821	-0.47%
2019/05/07	4	57.78	9	59.01	59.20	-5	1,615	-0.31%
2019/05/03	1	54.40	4	56.20	56.80	-3	1,572	-0.19%
2019/05/02	0	0.00	1	56.00	56.00	-1	1,635	-0.06%
2019/04/30	10	54.80	0	0.00	55.60	10	1,768	0.57%
2019/04/29	4	55.10	3	55.00	54.10	1	1,783	0.06%
2019/04/26	7	57.57	3	57.73	57.50	4	1,812	0.22%
2019/04/25	6	59.20	0	0.00	58.60	6	1,756	0.34%
2019/04/24	4	61.00	4	60.93	60.40	0	1,712	0.00%
2019/04/23	4	59.93	2	58.85	59.80	2	1,625	0.12%
2019/04/22	7	58.17	4	58.35	58.40	3	1,521	0.20%
2019/04/19	2	55.00	12	55.23	55.90	-10	1,365	-0.73%
2019/04/18	0	0.00	2	53.50	51.90	-2	1,334	-0.15%
2019/04/17	0	0.00	10	52.00	52.30	-10	1,344	-0.74%
2019/04/16	0	0.00	1	51.80	51.70	-1	1,320	-0.08%
2019/04/15	0	0.00	1	50.00	50.20	-1	1,308	-0.08%
2019/04/09	9	50.30	0	0.00	50.40	9	1,279	0.70%
2019/03/29	0	0.00	1	51.60	50.60	-1	1,233	-0.08%
2019/03/28	0	0.00	1	51.00	50.90	-1	1,225	-0.08%
2019/03/26	1	48.65	0	0.00	48.70	1	1,224	0.08%
2019/03/22	1	51.50	1	50.40	50.40	0	1,223	0.00%
2019/03/20	0	48.70	0	0.00	48.70	0	1,212	0.00%
2019/03/18	0	0.00	1	50.00	50.00	-1	1,228	-0.08%
2019/03/07	1	46.85	0	0.00	46.80	1	1,479	0.07%
2019/03/06	5	49.04	0	0.00	48.40	5	1,505	0.33%
2019/03/05	1	50.00	0	0.00	49.80	1	1,528	0.07%
2019/02/27	1	50.90	0	0.00	50.80	1	1,586	0.06%
2019/02/26	2	53.20	0	0.00	52.20	2	1,572	0.13%
2019/02/21	0	0.00	9	52.04	52.10	-9	1,560	-0.58%
2019/02/20	0	0.00	2	52.00	53.00	-2	1,541	-0.13%
2019/02/18	7	50.39	0	0.00	50.50	7	1,510	0.46%
2019/02/15	1	49.90	0	0.00	50.10	1	1,520	0.07%
2019/02/14	10	51.20	0	0.00	50.90	10	1,520	0.66%
2019/02/13	2	51.00	0	0.00	50.80	2	1,513	0.13%
2019/02/12	0	0.00	2	52.45	52.50	-2	1,508	-0.13%
2019/02/11	1	50.90	1	51.00	50.90	0	1,511	0.00%
2019/01/30	1	50.80	0	0.00	50.70	1	1,534	0.07%
2019/01/28	0	0.00	4	55.38	52.80	-4	1,725	-0.23%
2019/01/25	4	54.73	2	54.75	54.50	2	1,758	0.11%
2019/01/24	4	55.08	2	55.40	54.40	2	1,756	0.11%
2019/01/23	1	54.10	15	54.21	55.20	-14	1,690	-0.83%
2019/01/22	27	53.40	25	53.42	52.20	2	1,583	0.13%
2019/01/18	2	49.80	4	50.28	51.10	-2	1,411	-0.14%
2019/01/17	2	48.70	0	0.00	48.90	2	1,351	0.15%
2019/01/16	1	48.40	0	0.00	48.50	1	1,353	0.07%
2019/01/11	2	50.20	2	49.50	49.55	0	1,373	0.00%
2019/01/10	4	49.65	4	50.23	50.20	0	1,363	0.00%
2019/01/09	2	49.78	4	49.35	50.20	-2	1,333	-0.15%
2019/01/07	0	0.00	1	46.00	45.60	-1	1,298	-0.08%
2019/01/04	2	44.00	0	0.00	43.65	2	1,301	0.15%
2019/01/03	1	45.85	0	0.00	45.35	1	1,312	0.08%
2018/12/27	1	46.50	1	47.30	46.80	0	1,359	0.00%
2018/12/22	1	45.40	0	0.00	45.25	1	1,360	0.07%
2018/12/20	1	45.80	0	0.00	45.00	1	1,367	0.07%
2018/12/18	0	0.00	1	47.20	46.95	-1	1,358	-0.07%
2018/12/13	1	49.70	1	49.00	47.60	0	1,359	0.00%
2018/12/12	1	48.40	2	48.58	48.30	-1	1,358	-0.07%
2018/12/11	1	46.70	1	46.85	46.90	0	1,353	0.00%
2018/12/06	3	48.50	7	49.39	46.60	-4	1,320	-0.30%
2018/12/05	6	51.67	14	51.20	50.40	-8	1,287	-0.62%
2018/12/04	8	54.58	2	54.70	53.20	6	1,264	0.47%
2018/12/03	21	55.04	6	54.77	55.40	15	1,243	1.21%
2018/11/30	1	51.60	23	50.97	52.50	-22	1,140	-1.93%
2018/11/29	9	48.26	4	49.10	47.80	5	1,082	0.46%
2018/11/27	1	46.55	1	47.80	46.00	0	1,003	0.00%
2018/11/26	4	44.59	6	46.63	47.30	-2	971	-0.21%
2018/11/23	2	43.20	0	0.00	43.00	2	927	0.22%
2018/11/22	1	43.70	0	0.00	43.05	1	929	0.11%
2018/11/20	0	0.00	0.3	42.65	42.65	-0.3	907	-0.03%
2018/11/15	0	0.00	1	43.30	43.45	-1	903	-0.11%
2018/11/14	12	44.47	0	0.00	42.60	12	905	1.33%
2018/11/13	1	43.10	0	0.00	43.40	1	904	0.11%
2018/11/06	1	44.50	0	0.00	43.60	1	884	0.11%
2018/11/05	1	45.40	2	47.70	48.40	-1	789	-0.13%
2018/11/02	0	0.00	3	42.73	44.30	-3	684	-0.44%
2018/11/01	0	0.00	32	40.29	40.30	-32	627	-5.10%
2018/10/26	2	34.33	0	0.00	34.15	2	626	0.32%
2018/10/25	11	35.35	0	0.00	35.10	11	623	1.76%
2018/10/24	3	37.93	0	0.00	37.90	3	619	0.48%
2018/10/23	1	38.00	0	0.00	38.00	1	616	0.16%
2018/10/19	5	36.25	0	0.00	36.20	5	582	0.86%
2018/10/16	5	36.90	0	0.00	37.05	5	585	0.85%
2018/10/15	0	0.00	4	35.31	35.45	-4	591	-0.68%
2018/10/12	2	34.70	1	34.70	34.80	1	598	0.17%
2018/10/11	6	34.21	75	34.21	34.20	-69	617	-11.17%
2018/10/09	2	38.35	0	0.00	37.95	2	617	0.32%
2018/10/08	13	37.43	0	0.00	37.00	13	617	2.11%
2018/10/05	3	40.17	1	40.25	39.30	2	605	0.33%
2018/10/04	5	43.14	0	0.00	42.55	5	605	0.83%
2018/10/03	1	44.60	3	44.55	44.45	-2	615	-0.32%
2018/10/02	3	45.37	0	0.00	45.20	3	634	0.47%
2018/09/28	10	45.75	0	0.00	44.65	10	683	1.46%
2018/09/27	53	46.17	0	0.00	45.40	53	700	7.56%
2018/09/26	1	46.50	0	0.00	46.50	1	717	0.14%
2018/09/25	0	0.00	3	47.45	47.50	-3	730	-0.41%
2018/09/21	1	46.70	0	0.00	46.85	1	739	0.14%
2018/09/20	2	47.28	0	0.00	47.05	2	743	0.27%
2018/09/19	1	48.70	0	0.00	48.85	1	745	0.13%
2018/09/18	1	49.70	0	0.00	49.65	1	754	0.13%
2018/09/17	0	0.00	1	54.70	55.10	-1	761	-0.13%
2018/09/12	1	51.80	0	0.00	51.50	1	796	0.13%
2018/09/11	0	0.00	3	51.27	52.70	-3	827	-0.36%
2018/09/10	3	51.63	0	0.00	50.60	3	846	0.35%
2018/09/07	2	53.40	0	0.00	53.00	2	908	0.22%
2018/09/04	0	0.00	5	55.60	56.60	-5	1,097	-0.46%
2018/08/29	0	0.00	4	55.70	57.50	-4	1,130	-0.35%
2018/08/27	0	0.00	1	54.80	55.30	-1	1,135	-0.09%
2018/08/24	2	52.85	0	0.00	52.50	2	1,136	0.18%
2018/08/22	0	0.00	2	54.50	54.30	-2	1,131	-0.18%
2018/08/21	1	53.00	2	54.05	53.80	-1	1,146	-0.09%
2018/08/20	3	53.03	0	0.00	53.30	3	1,144	0.26%
2018/08/15	2	60.70	3	61.30	60.10	-1	1,125	-0.09%
2018/08/10	0	0.00	1	65.40	65.30	-1	1,100	-0.09%
2018/08/03	0	0.00	2	62.40	62.00	-2	1,061	-0.19%
2018/07/25	2	62.40	2	62.70	62.80	0	1,052	0.00%
2018/07/24	0	0.00	2	61.05	61.60	-2	1,044	-0.19%
2018/07/19	2	62.05	0	0.00	61.00	2	1,035	0.19%
2018/07/18	2	62.20	3	64.50	62.10	-1	1,025	-0.10%
2018/07/17	4	64.35	6	64.90	64.50	-2	999	-0.20%
2018/07/16	1	65.50	0	0.00	65.60	1	980	0.10%
2018/07/13	6	67.53	2	67.40	67.40	4	965	0.41%
2018/07/12	1	64.40	2	66.60	66.60	-1	956	-0.10%
2018/07/11	3	64.60	1	64.20	64.40	2	949	0.21%
2018/07/10	4	65.33	1	65.90	65.90	3	941	0.32%
2018/07/09	2	65.00	1	64.70	64.60	1	932	0.11%
2018/07/06	5	66.54	2	66.85	65.90	3	914	0.33%
2018/07/05	9	69.88	4	68.30	68.00	5	880	0.57%
2018/07/04	7	72.03	0	0.00	71.80	7	865	0.81%
2018/07/03	2	75.15	1	76.50	74.50	1	850	0.12%
2018/07/02	2	80.75	3	79.80	79.40	-1	845	-0.12%
2018/06/29	1	80.00	0	0.00	78.20	1	884	0.11%
2018/06/28	0	0.00	1	80.40	79.00	-1	892	-0.11%
2018/06/27	2	83.30	2	82.80	82.20	0	884	0.00%
2018/06/22	0	0.00	1	84.00	83.00	-1	859	-0.12%
2018/06/21	2	88.65	2	88.75	87.50	0	847	0.00%
2018/06/20	2	90.25	0	0.00	90.00	2	835	0.24%
2018/06/19	0	0.00	1	90.00	90.00	-1	812	-0.12%
2018/06/15	3	91.07	4	92.08	89.70	-1	793	-0.13%
2018/06/14	0	0.00	9	87.12	86.90	-9	730	-1.23%
2018/06/13	2	86.35	2	87.40	88.00	0	674	0.00%
2018/06/12	0	0.00	3	79.60	81.20	-3	593	-0.51%
2018/06/11	0	0.00	1	75.60	76.50	-1	542	-0.18%
2018/05/25	0	0.00	1	70.40	72.70	-1	490	-0.20%
2018/05/24	0	0.00	2	69.10	69.10	-2	472	-0.42%
2018/05/22	1	69.00	0	0.00	68.60	1	474	0.21%
2018/05/21	1	68.30	2	68.95	69.20	-1	479	-0.21%
2018/05/18	1	66.80	0	0.00	67.00	1	478	0.21%
2018/05/17	0	0.00	2	68.70	69.00	-2	489	-0.41%
2018/05/14	1	67.50	1	66.90	66.50	0	519	0.00%
2018/05/11	4	67.85	1	67.30	67.30	3	538	0.56%
2018/05/04	0	0.00	1	67.80	68.70	-1	566	-0.18%
2018/04/25	0	0.00	1	67.70	68.50	-1	651	-0.15%
2018/04/24	1	70.00	0	0.00	69.40	1	712	0.14%
2018/04/23	0	0.00	14	72.10	71.20	-14	747	-1.87%
2018/04/19	0	0.00	2	72.35	72.80	-2	785	-0.25%
2018/04/18	1	71.00	7	71.59	71.20	-6	834	-0.72%
2018/04/17	1	71.00	7	71.77	72.00	-6	844	-0.71%
2018/04/16	2	75.00	3	77.00	73.50	-1	863	-0.12%
2018/04/13	1	79.30	5	77.18	77.00	-4	859	-0.47%
2018/04/12	3	78.03	5	77.46	77.50	-2	858	-0.23%
2018/04/11	2	77.15	3	77.47	77.00	-1	871	-0.11%
2018/04/10	6	78.30	0	0.00	76.90	6	879	0.68%
2018/04/09	6	77.60	1	77.40	77.10	5	895	0.56%
2018/04/03	22	79.85	0	0.00	78.50	22	894	2.46%
2018/04/02	0	0.00	5	82.94	80.60	-5	891	-0.56%
2018/03/29	3	69.83	2	69.80	69.80	1	852	0.12%
2018/03/28	8	72.80	0	0.00	72.30	8	847	0.94%
2018/03/27	1	74.50	0	0.00	73.60	1	867	0.12%
2018/03/22	5	76.48	4	76.20	75.10	1	880	0.11%
2018/03/20	2	77.60	2	77.70	77.60	0	871	0.00%
2018/03/15	2	79.60	0	0.00	79.60	2	868	0.23%
2018/03/13	1	81.80	0	0.00	82.00	1	872	0.11%
2018/03/09	0	0.00	1	82.50	81.60	-1	896	-0.11%
2018/03/08	2	82.00	2	81.80	82.20	0	898	0.00%
2018/03/07	1	82.00	1	81.50	81.80	0	900	0.00%
2018/03/01	1	85.30	0	0.00	85.30	1	916	0.11%
2018/02/23	2	83.00	0	0.00	82.40	2	993	0.20%
2018/02/22	2	83.00	1	83.60	83.00	1	1,014	0.10%
2018/02/21	0	0.00	6	82.15	83.30	-6	1,032	-0.58%
2018/02/12	0	0.00	1	82.30	81.00	-1	1,040	-0.10%
2018/02/09	2	80.45	0	0.00	81.90	2	1,092	0.18%
2018/02/08	0	0.00	1	80.80	79.00	-1	1,100	-0.09%
2018/02/06	0	0.00	3	83.30	78.50	-3	1,189	-0.25%
2018/02/05	2	82.70	0	0.00	86.20	2	1,197	0.17%
2018/01/29	2	88.35	0	0.00	88.20	2	1,294	0.15%
2018/01/25	2	88.05	0	0.00	86.80	2	1,402	0.14%
2018/01/24	1	88.90	0	0.00	88.60	1	1,503	0.07%
2018/01/23	0	0.00	3	87.60	87.60	-3	1,553	-0.19%
2018/01/22	6	90.10	11	90.45	89.50	-5	1,560	-0.32%
2018/01/19	1	89.60	1	90.30	90.50	0	1,564	0.00%
2018/01/18	13	89.71	0	0.00	89.20	13	1,592	0.82%
2018/01/17	3	88.03	0	0.00	88.30	3	1,578	0.19%
2018/01/12	6	88.35	0	0.00	89.10	6	1,566	0.38%
2018/01/11	0	0.00	1	80.20	82.80	-1	1,543	-0.06%
2018/01/10	1	80.80	0	0.00	80.40	1	1,606	0.06%
2018/01/09	1	86.40	0	0.00	85.80	1	1,591	0.06%
2018/01/04	2	89.95	0	0.00	90.10	2	1,618	0.12%