立積 (4968)-合庫-台南券商分點個股進出

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

立積

(4968)

可現股當沖

股價
218.5
漲跌
▲14.5
漲幅
+7.11%
成交量
12,119張
產業
上市半導體類股
756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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1.2	214.50	6.1	217.13	218.50	-4.9	2,657	-0.18%
2024/06/13	2	203.25	6	202.33	204.00	-4	2,493	-0.16%
2024/06/12	1	187.00	1	192.00	189.50	0	2,403	0.00%
2024/06/11	0.2	189.00	2	190.00	190.00	-1.9	2,441	-0.08%
2024/06/06	2.2	183.00	0	0.00	182.00	2.2	2,579	0.08%
2024/06/05	1	186.50	0	0.00	186.00	1	2,611	0.04%
2024/06/04	0	0.00	1	197.00	191.00	-1	2,807	-0.04%
2024/06/03	1	187.00	0	0.00	186.00	1	2,890	0.03%
2024/05/31	1	189.00	0	0.00	189.50	1	3,046	0.03%
2024/05/30	11	195.82	0	0.00	192.00	11	3,144	0.35%
2024/05/29	2	199.25	1	202.00	200.50	1	3,481	0.03%
2024/05/28	2	205.50	3	201.00	203.00	-1	3,648	-0.03%
2024/05/27	11	192.68	0	0.00	194.50	11	3,632	0.30%
2024/05/22	0	0.00	2	188.50	188.50	-2	3,766	-0.05%
2024/05/21	2	186.00	0	0.00	186.00	2	3,882	0.05%
2024/05/20	0	0.00	1	189.00	189.00	-1	4,057	-0.02%
2024/05/17	15	193.67	0	0.00	190.50	15	4,159	0.36%
2024/05/16	10	193.00	5	191.80	197.00	5	4,363	0.11%
2024/05/15	1	180.00	0	0.00	180.50	1	4,470	0.02%
2024/05/14	0	0.00	1	179.50	182.00	-1	4,643	-0.02%
2024/05/13	1	178.50	0	0.00	177.00	1	4,748	0.02%
2024/05/09	4	189.25	0	0.00	185.50	4	4,993	0.08%
2024/05/08	3	193.17	1	199.00	195.00	2	5,055	0.04%
2024/05/07	0	0.00	2	190.00	190.50	-2	5,047	-0.04%
2024/05/03	1	183.00	1	187.00	183.00	0	5,293	0.00%
2024/04/30	0	0.00	1	185.00	183.50	-1	5,280	-0.02%
2024/04/29	1	180.00	3	176.33	180.00	-2	5,265	-0.04%
2024/04/26	0	0.00	2	173.25	172.50	-2	5,262	-0.04%
2024/04/25	1	168.00	1	165.50	165.00	0	5,235	0.00%
2024/04/24	2	168.25	0	0.00	168.50	2	5,244	0.04%
2024/04/22	1	169.50	0	0.00	162.50	1	5,270	0.02%
2024/04/19	1	165.50	1	168.50	169.00	0	5,275	0.00%
2024/04/18	0	0.00	1	175.50	175.50	-1	5,266	-0.02%
2024/04/17	1	175.50	0	0.00	173.00	1	5,252	0.02%
2024/04/15	1.5	183.17	2	183.75	182.00	-0.5	5,234	-0.01%
2024/04/10	0	0.00	1	193.50	192.00	-1	5,358	-0.02%
2024/04/09	0	0.00	3	183.83	185.00	-3	5,387	-0.06%
2024/04/08	4.7	191.22	0	194.00	186.50	4.6	5,378	0.09%
2024/04/03	0.2	204.38	0	0.00	205.00	0.2	5,298	0.00%
2024/04/02	0.1	207.00	1	208.50	206.50	-0.9	5,326	-0.02%
2024/04/01	0	0.00	1	214.00	211.00	-1	5,467	-0.02%
2024/03/29	1	206.00	0	0.00	205.50	1	5,474	0.02%
2024/03/28	0.1	211.72	0	211.50	204.50	0.1	5,518	0.00%
2024/03/27	1	217.00	4	219.00	214.00	-3	5,602	-0.05%
2024/03/26	1.2	217.06	1	225.00	216.00	0.2	5,849	0.00%
2024/03/25	1	223.00	1.4	226.64	222.00	-0.4	6,005	-0.01%
2024/03/22	4.2	223.60	1	226.00	225.00	3.2	6,016	0.05%
2024/03/21	0.2	214.17	1	215.50	219.00	-0.9	6,006	-0.01%
2024/03/20	0.1	217.50	1.1	218.39	215.50	-1	6,018	-0.02%
2024/03/19	2	223.25	0	0.00	223.00	2	5,994	0.03%
2024/03/18	2	223.75	1.3	227.22	230.00	0.7	5,978	0.01%
2024/03/15	0	0.00	2	226.50	223.00	-2	6,030	-0.03%
2024/03/14	2.1	223.64	0	0.00	222.50	2.1	6,039	0.03%
2024/03/13	0	0.00	1	226.50	229.00	-1	6,024	-0.02%
2024/03/12	2	233.75	2	232.00	235.50	0	5,997	0.00%
2024/03/11	0.1	223.09	0	223.50	223.00	0.1	5,931	0.00%
2024/03/08	3	226.17	3	234.35	224.50	0	5,921	0.00%
2024/03/07	1	233.50	3	236.17	235.00	-2	5,807	-0.03%
2024/03/06	6	237.00	3	237.16	234.00	3	5,830	0.05%
2024/03/05	0	0.00	0.1	223.00	227.00	-0.1	5,712	0.00%
2024/03/04	6.7	227.10	0.1	225.00	223.50	6.6	5,662	0.12%
2024/03/01	1	240.00	4.2	238.81	248.00	-3.2	5,407	-0.06%
2024/02/29	1	226.00	1	224.00	225.50	0	5,275	0.00%
2024/02/27	0	0.00	0.1	218.71	221.00	-0.1	5,326	0.00%
2024/02/26	1	222.00	1.1	220.92	222.00	-0.1	5,391	0.00%
2024/02/23	0	0.00	0.1	223.50	223.50	-0.1	5,379	0.00%
2024/02/22	7.2	231.72	4.1	226.77	226.00	3.1	5,334	0.06%
2024/02/21	0	0.00	1	230.00	230.00	-1	5,268	-0.02%
2024/02/19	5	221.80	2	222.50	222.00	3	4,983	0.06%
2024/02/16	2	211.00	3	215.17	218.00	-1	4,747	-0.02%
2024/02/15	0	0.00	6	192.52	198.50	-6	4,587	-0.13%
2024/02/05	6	182.75	0.1	180.00	180.50	5.9	4,454	0.13%
2024/02/02	0	0.00	4.2	186.54	188.00	-4.2	4,347	-0.10%
2024/02/01	1	178.00	0	0.00	176.00	1	4,161	0.02%
2024/01/31	0	0.00	6	177.42	179.00	-6	4,108	-0.15%
2024/01/30	6.1	169.99	3	172.00	171.00	3.1	4,033	0.08%
2024/01/29	4	177.25	0	0.00	175.50	4	3,982	0.10%
2024/01/26	0	0.00	5	176.70	176.00	-5	3,783	-0.13%
2024/01/25	1	168.50	0	0.00	168.50	1	3,656	0.03%
2024/01/24	4	174.13	3	172.00	171.50	1	3,664	0.03%
2024/01/23	2	174.00	1	173.00	173.00	1	3,649	0.03%
2024/01/22	3	169.17	4.2	169.31	172.00	-1.2	3,623	-0.03%
2024/01/19	1	159.00	1	161.00	161.00	0	3,609	0.00%
2024/01/18	1	161.50	0	0.00	160.00	1	3,614	0.03%
2024/01/17	1.2	164.17	0	0.00	163.50	1.2	3,621	0.03%
2024/01/16	4	167.00	0	0.00	166.50	4	3,605	0.11%
2024/01/15	0	0.00	3	168.17	169.00	-3	3,611	-0.08%
2024/01/10	1	165.50	0	0.00	165.50	1	3,605	0.03%
2024/01/09	1	167.50	4	166.00	165.50	-3	3,618	-0.08%
2024/01/08	1	168.50	2	173.50	168.50	-1	3,635	-0.03%
2024/01/05	1	164.50	1	166.00	166.00	0	3,610	0.00%
2024/01/04	3	164.67	0	0.00	164.00	3	3,627	0.08%
2024/01/03	1.2	171.52	0	0.00	171.00	1.2	3,602	0.03%
2024/01/02	1	182.00	0	0.00	182.00	1	3,536	0.03%
2023/12/28	0	0.00	1	190.00	186.00	-1	3,481	-0.03%
2023/12/26	0	0.00	2	189.00	191.00	-2	3,299	-0.06%
2023/12/25	0	0.00	4	189.00	189.00	-4	3,261	-0.12%
2023/12/22	3	189.00	5	188.80	189.00	-2	3,204	-0.06%
2023/12/21	6.1	184.38	3	186.00	187.00	3.1	3,084	0.10%
2023/12/20	2	176.00	6	175.67	180.00	-4	2,826	-0.14%
2023/12/19	1	163.50	0	0.00	164.00	1	2,678	0.04%
2023/12/15	0	0.00	1	173.00	172.00	-1	2,633	-0.04%
2023/12/13	0	0.00	1	169.50	168.50	-1	2,560	-0.04%
2023/12/12	5	172.20	4	169.75	168.00	1	2,549	0.04%
2023/12/11	2	171.50	1	169.00	168.50	1	2,474	0.04%
2023/12/08	0	0.00	1	169.50	169.00	-1	2,438	-0.04%
2023/12/07	2.1	168.05	1	167.00	166.00	1.1	2,409	0.05%
2023/12/06	4	170.38	3	169.83	169.50	1	2,376	0.04%
2023/12/05	1	171.50	0	0.00	169.50	1	2,351	0.04%
2023/12/04	2	172.00	3	175.00	172.00	-1	2,310	-0.04%
2023/12/01	2	168.75	3	167.33	167.50	-1	2,252	-0.04%
2023/11/30	1	165.50	0	0.00	162.50	1	2,142	0.05%
2023/11/29	1	164.50	0	0.00	167.00	1	2,094	0.05%
2023/11/28	0	0.00	1	165.00	165.00	-1	2,040	-0.05%
2023/11/24	2	158.00	3	158.67	159.50	-1	1,876	-0.05%
2023/11/21	1	145.00	0.2	145.50	145.00	0.8	1,605	0.05%
2023/11/20	7	140.86	4	143.50	142.50	3	1,567	0.19%
2023/11/17	1	137.00	1	137.50	137.50	0	1,504	0.00%
2023/11/16	0	0.00	4	135.00	134.50	-4	1,492	-0.27%
2023/11/13	3	134.33	1	139.00	134.00	2	1,499	0.13%
2023/11/06	0	0.00	1	127.00	128.00	-1	1,461	-0.07%
2023/11/03	1	121.50	0	0.00	122.00	1	1,439	0.07%
2023/11/02	0	0.00	1	121.50	121.50	-1	1,466	-0.07%
2023/11/01	1	118.00	0	0.00	118.50	1	1,475	0.07%
2023/10/31	1	121.00	0	0.00	115.00	1	1,474	0.07%
2023/10/30	5	122.00	4	121.25	120.50	1	1,478	0.07%
2023/10/27	42	120.19	40	119.75	120.50	2	1,486	0.13%
2023/10/26	0.2	122.00	0	0.00	121.00	0.2	1,480	0.01%
2023/10/24	3	125.33	0	0.00	125.50	3	1,544	0.19%
2023/10/16	1	135.00	0	0.00	134.00	1	1,706	0.06%
2023/10/13	4	137.50	3	138.00	137.50	1	1,718	0.06%
2023/10/12	0	0.00	1	144.00	142.00	-1	1,719	-0.06%
2023/10/11	1	137.00	0.1	144.00	135.00	0.9	1,726	0.05%
2023/10/06	0	0.00	2	144.00	145.50	-2	1,766	-0.11%
2023/10/04	2	143.00	0	0.00	143.00	2	2,068	0.10%
2023/10/03	1	146.50	1	151.00	146.50	0	2,201	0.00%
2023/09/28	1	143.00	0	0.00	144.50	1	2,448	0.04%
2023/09/27	1	141.50	0	0.00	142.00	1	2,613	0.04%
2023/09/21	0	0.00	1	144.00	143.50	-1	2,858	-0.03%
2023/09/20	1	150.00	0	0.00	147.00	1	2,878	0.03%
2023/09/04	0	0.00	0	155.50	157.00	0	4,157	0.00%
2023/08/29	0	0.00	1	150.00	150.00	-1	4,484	-0.02%
2023/08/22	0	0.00	0.1	147.50	147.00	-0.1	5,011	0.00%
2023/08/21	1	148.00	0	0.00	147.50	1	5,048	0.02%
2023/08/16	0	0.00	1	149.00	148.50	-1	5,175	-0.02%
2023/08/14	0	0.00	2.1	147.58	147.50	-2.1	5,382	-0.04%
2023/08/11	3	154.67	0	0.00	152.00	3	5,447	0.06%
2023/08/02	1.1	160.18	0	0.00	157.50	1.1	6,067	0.02%
2023/07/31	1	166.00	1	161.50	161.00	0	6,335	0.00%
2023/07/27	2	157.25	1	160.00	164.00	1	6,932	0.01%
2023/07/26	1	161.00	2	157.00	157.00	-1	7,101	-0.01%
2023/07/25	1	165.50	0	0.00	165.00	1	7,402	0.01%
2023/07/24	0.1	166.00	1	164.00	163.00	-0.9	7,605	-0.01%
2023/07/21	2	166.00	1	169.00	167.50	1	7,798	0.01%
2023/07/20	5	170.20	4	169.00	169.50	1	8,084	0.01%
2023/07/19	2	169.25	0	0.00	171.50	2	8,296	0.02%
2023/07/18	0.2	173.00	2	172.50	172.00	-1.8	8,703	-0.02%
2023/07/17	2.1	176.14	2	178.50	176.50	0.1	8,842	0.00%
2023/07/14	3	177.67	2	181.00	177.00	1	8,947	0.01%
2023/07/13	9	182.11	5	181.10	178.50	4	9,155	0.04%
2023/07/12	12	187.21	7	183.43	182.50	5	9,582	0.05%
2023/07/11	6	193.42	14	193.07	192.00	-8	9,750	-0.08%
2023/07/10	43	186.20	39	186.03	186.00	4	9,716	0.04%
2023/07/07	21	177.93	21	179.24	181.00	0	9,930	0.00%
2023/07/06	4	182.38	4	185.38	186.00	0	10,098	0.00%
2023/07/05	14.1	183.79	14	183.57	182.00	0.1	10,435	0.00%
2023/07/04	4	177.50	5	178.50	178.00	-1	10,587	-0.01%
2023/07/03	1	178.50	4	177.88	175.00	-3	10,700	-0.03%
2023/06/30	4	173.50	4	174.13	177.00	0	10,678	0.00%
2023/06/29	12	174.46	12	174.08	172.00	0	10,648	0.00%
2023/06/28	10	172.05	9	170.44	170.50	1	10,581	0.01%
2023/06/27	8	175.31	9	172.00	171.50	-1	10,597	-0.01%
2023/06/21	22	176.45	22	177.32	175.00	0	10,541	0.00%
2023/06/20	1	177.50	0	0.00	176.00	1	10,498	0.01%
2023/06/19	2	179.25	1	181.00	181.00	1	10,452	0.01%
2023/06/16	3	184.67	4	184.25	184.00	-1	10,375	-0.01%
2023/06/15	16	186.72	17	187.06	184.50	-1	10,331	-0.01%
2023/06/14	7	184.36	6	184.25	186.50	1	10,236	0.01%
2023/06/13	12	190.50	9	184.17	183.00	3	10,153	0.03%
2023/06/12	10.1	191.26	14	193.49	191.00	-4	9,945	-0.04%
2023/06/09	9.1	177.65	14.1	179.53	180.50	-5	9,598	-0.05%
2023/06/08	7	173.21	12	174.92	175.50	-5	9,416	-0.05%
2023/06/07	17	168.18	19	169.76	171.00	-2	9,315	-0.02%
2023/06/06	13	166.04	8	163.50	164.50	5	9,266	0.05%
2023/06/05	6	173.58	9	171.39	170.50	-3	9,210	-0.03%
2023/06/02	13	178.69	14	179.61	174.00	-1	9,240	-0.01%
2023/06/01	11	174.50	8	174.50	178.00	3	9,102	0.03%
2023/05/31	4	174.75	0	0.00	174.00	4	9,047	0.04%
2023/05/30	10	176.30	10	174.95	174.50	0	8,946	0.00%
2023/05/29	1	169.00	2	169.50	170.00	-1	8,829	-0.01%
2023/05/26	2	164.50	0	0.00	161.00	2	8,912	0.02%
2023/05/25	1	169.00	1	168.00	167.00	0	8,939	0.00%
2023/05/24	0	0.00	1	173.50	168.00	-1	8,972	-0.01%
2023/05/19	4	171.38	4	167.88	169.00	0	9,282	0.00%
2023/05/18	1	170.00	0	0.00	172.00	1	9,219	0.01%
2023/05/12	1	168.50	0	0.00	172.00	1	8,994	0.01%
2023/05/10	0.1	173.00	0	0.00	174.50	0.1	8,986	0.00%
2023/05/09	4.1	172.34	1	174.00	175.00	3.1	8,819	0.04%
2023/05/08	1	174.00	3	173.00	173.50	-2	8,661	-0.02%
2023/05/05	1	174.50	1	171.00	171.00	0	8,602	0.00%
2023/05/04	2	169.50	2	171.50	169.00	0	8,483	0.00%
2023/05/03	7.1	179.61	3	184.17	177.00	4.1	8,314	0.05%
2023/05/02	0	0.00	4	181.25	187.50	-4	7,956	-0.05%
2023/04/28	17	167.68	13	169.42	170.50	4	7,796	0.05%
2023/04/27	3	161.33	2	158.25	158.00	1	7,464	0.01%
2023/04/25	1	170.00	1	177.00	169.00	0	7,084	0.00%
2023/04/24	1	183.00	1	179.00	179.00	0	6,806	0.00%
2023/04/21	2	181.25	2	182.75	177.50	0	6,606	0.00%
2023/04/20	1	179.00	1	175.00	172.50	0	6,320	0.00%
2023/04/19	1	177.50	3	181.17	182.50	-2	6,241	-0.03%
2023/04/18	2	180.00	1	182.00	179.00	1	6,223	0.02%
2023/04/17	27	178.33	23	178.87	179.50	4	6,223	0.06%
2023/04/14	42	158.07	43.1	159.80	171.00	-1.1	5,844	-0.02%
2023/04/13	0	0.00	1.1	163.00	163.00	-1.1	5,569	-0.02%
2023/04/12	9	167.83	7	166.57	165.00	2	5,449	0.04%
2023/04/11	0	0.00	2.2	163.24	165.00	-2.2	5,282	-0.04%
2023/04/10	6	150.92	5	150.80	150.00	1	5,191	0.02%
2023/04/07	1	141.00	9	147.17	147.50	-8	4,778	-0.17%
2023/04/06	1	134.00	11.8	132.75	134.50	-10.8	4,473	-0.24%
2023/03/31	0	0.00	1	125.50	125.50	-1	4,315	-0.02%
2023/03/29	1	121.50	1	120.50	121.00	0	4,263	0.00%
2023/03/28	4.8	122.72	8	122.00	122.00	-3.2	4,247	-0.07%
2023/03/24	3	129.67	0	0.00	129.00	3	4,236	0.07%
2023/03/23	6	128.00	0	0.00	128.00	6	4,220	0.14%
2023/03/21	1	130.00	1	128.00	128.00	0	4,245	0.00%
2023/03/15	1	126.50	0	0.00	126.50	1	4,298	0.02%
2023/03/08	0	0.00	1	135.00	135.50	-1	4,519	-0.02%
2023/03/07	1	137.00	4	135.75	134.50	-3	4,634	-0.06%
2023/03/06	2	133.25	1	134.00	132.50	1	4,662	0.02%
2023/03/02	2	133.00	2	131.50	131.50	0	5,015	0.00%
2023/02/24	7	133.71	2	133.00	132.50	5	5,129	0.10%
2023/02/23	4	141.50	5	142.10	141.00	-1	5,029	-0.02%
2023/02/22	1	135.00	3	138.50	135.50	-2	4,944	-0.04%
2023/02/21	7	143.21	4	143.50	141.50	3	4,913	0.06%
2023/02/20	10	138.50	15	139.27	140.50	-5	4,701	-0.11%
2023/02/16	0	0.00	2	129.00	129.00	-2	4,898	-0.04%
2023/02/15	1	125.50	0	0.00	126.50	1	4,976	0.02%
2023/02/14	1	127.50	0	0.00	127.50	1	5,000	0.02%
2023/02/13	1.3	128.40	1	130.50	126.00	0.3	5,051	0.01%
2023/02/10	7	133.86	0	0.00	131.50	7	5,104	0.14%
2023/02/09	2	138.25	1.1	142.55	138.00	0.9	5,072	0.02%
2023/02/08	0	0.00	2	135.50	135.00	-2	5,066	-0.04%
2023/02/03	3	132.83	0	0.00	130.50	3	5,172	0.06%
2023/02/02	3	136.00	0	0.00	135.50	3	5,197	0.06%
2023/02/01	2	131.00	4	134.88	136.00	-2	5,211	-0.04%
2023/01/31	1	130.50	1	133.50	130.50	0	5,186	0.00%
2023/01/30	0	0.00	2	129.25	129.50	-2	5,131	-0.04%
2023/01/17	1	125.00	0	0.00	124.50	1	5,100	0.02%
2023/01/16	0	0.00	1	128.50	128.00	-1	5,105	-0.02%
2023/01/13	1.2	124.58	0	0.00	125.00	1.2	5,083	0.02%
2023/01/11	2	128.50	3	128.33	129.00	-1	5,006	-0.02%
2023/01/10	5.1	128.62	7	128.43	128.00	-1.9	4,990	-0.04%
2023/01/09	2	126.25	1	127.00	127.00	1	4,837	0.02%
2023/01/06	2	124.00	3	127.50	127.50	-1	4,752	-0.02%
2023/01/05	3	126.50	6	126.58	126.00	-3	4,648	-0.06%
2023/01/04	4.1	118.89	3	120.50	119.50	1.1	4,406	0.02%
2023/01/03	0	0.00	2	113.50	113.50	-2	4,278	-0.05%
2022/12/30	3	111.83	0	0.00	112.50	3	4,269	0.07%
2022/12/29	7	112.00	0	0.00	111.50	7	4,260	0.16%
2022/12/28	2	122.50	2	122.50	123.50	0	4,152	0.00%
2022/12/27	1	117.00	2	117.00	122.00	-1	3,960	-0.03%
2022/12/23	0	0.00	0.2	112.00	113.50	-0.2	3,979	-0.01%
2022/12/21	0.3	110.00	0	0.00	109.50	0.3	3,990	0.01%
2022/12/20	0	0.00	1	114.00	110.00	-1	3,998	-0.03%
2022/12/19	0	0.00	1	115.50	115.50	-1	4,002	-0.02%
2022/12/16	1	116.50	0	0.00	116.00	1	4,009	0.02%
2022/12/14	0	0.00	1	122.00	123.00	-1	3,985	-0.03%
2022/12/06	2	127.25	0	0.00	126.00	2	3,931	0.05%
2022/12/05	1	132.00	4	131.00	131.00	-3	3,909	-0.08%
2022/12/02	2	132.75	3	134.33	130.50	-1	3,879	-0.03%
2022/11/30	4.2	129.88	2	130.00	128.50	2.2	3,733	0.06%
2022/11/29	2	133.25	5	131.50	132.50	-3	3,683	-0.08%
2022/11/28	1	130.50	1	132.00	135.50	0	3,547	0.00%
2022/11/25	5	128.70	2	129.75	129.50	3	3,445	0.09%
2022/11/24	5	126.60	3	127.83	127.50	2	3,258	0.06%
2022/11/23	2	121.00	4	119.63	120.00	-2	3,051	-0.07%
2022/11/22	0	0.00	1	113.50	114.00	-1	2,914	-0.03%
2022/11/21	1	112.00	1	116.00	111.00	0	2,873	0.00%
2022/11/18	3	112.50	1	111.50	111.00	2	2,817	0.07%
2022/11/17	2	114.00	1	115.00	115.00	1	2,782	0.04%
2022/11/16	1	114.00	1	112.00	113.50	0	2,741	0.00%
2022/11/15	8	116.38	0	0.00	114.50	8	2,691	0.30%
2022/11/14	1	113.50	4	116.13	117.50	-3	2,501	-0.12%
2022/11/11	2	108.50	2	112.00	107.00	0	2,329	0.00%
2022/11/10	1	103.00	0	0.00	105.00	1	2,243	0.04%
2022/11/09	1	106.00	2	108.00	106.00	-1	2,234	-0.04%
2022/11/08	2	107.00	1	109.50	103.50	1	2,208	0.05%
2022/11/07	2	105.00	1	106.00	106.00	1	2,136	0.05%
2022/11/04	2	105.25	1	109.00	105.00	1	2,084	0.05%
2022/11/03	1	98.40	1	103.00	103.50	0	1,955	0.00%
2022/11/01	1	101.00	2	101.20	101.00	-1	1,866	-0.05%
2022/10/31	0	0.00	2	95.25	95.40	-2	1,793	-0.11%
2022/10/28	2	93.80	0	0.00	89.80	2	1,731	0.12%
2022/10/27	0	0.00	4.4	94.35	97.10	-4.4	1,639	-0.27%
2022/10/25	1	90.50	0	0.00	89.10	1	1,587	0.06%
2022/10/24	1	94.40	1	95.70	93.70	0	1,591	0.00%
2022/10/20	1	96.40	0	0.00	95.70	1	1,601	0.06%
2022/10/19	0	0.00	1	99.00	97.70	-1	1,619	-0.06%
2022/10/18	1	95.80	0	0.00	96.50	1	1,642	0.06%
2022/10/17	1.1	94.53	1.8	96.80	98.20	-0.7	1,661	-0.04%
2022/10/14	0	0.00	2	93.75	97.00	-2	1,653	-0.12%
2022/10/13	0	0.00	2	93.50	88.20	-2	1,657	-0.12%
2022/10/11	2.7	96.78	0	0.00	95.10	2.7	1,654	0.16%
2022/10/07	1	103.00	0	0.00	102.00	1	1,691	0.06%
2022/10/06	1	107.00	1	108.00	104.50	0	1,744	0.00%
2022/10/05	11	107.50	10	104.55	103.50	1	1,748	0.06%
2022/10/03	1	101.00	1	103.00	100.50	0	1,718	0.00%
2022/09/30	0	97.50	0	0.00	97.50	0	1,726	0.00%
2022/09/27	0	0.00	1	102.00	102.50	-1	1,793	-0.06%
2022/09/23	0	0.00	8	107.13	108.00	-8	1,844	-0.43%
2022/09/14	0.1	119.00	0	0.00	119.50	0.1	1,876	0.01%
2022/09/13	1	125.00	0	0.00	124.00	1	1,868	0.05%
2022/09/12	0	0.00	1	130.00	128.00	-1	1,874	-0.05%
2022/09/08	0	0.00	1	128.50	127.00	-1	1,903	-0.05%
2022/09/07	2	126.75	1	130.00	127.00	1	1,919	0.05%
2022/09/06	0	0.00	1	131.50	129.50	-1	1,931	-0.05%
2022/09/05	1	128.50	1	129.00	128.50	0	1,953	0.00%
2022/09/02	0	0.00	1	135.00	135.00	-1	1,971	-0.05%
2022/09/01	1	137.00	0	0.00	136.50	1	1,986	0.05%
2022/08/31	0	0.00	1	140.00	140.50	-1	1,988	-0.05%
2022/08/30	1	136.50	0	0.00	136.50	1	2,027	0.05%
2022/08/29	2.1	137.69	0	0.00	135.00	2.1	2,061	0.10%
2022/08/18	1	142.00	1	145.00	146.50	0	2,277	0.00%
2022/08/16	1	146.00	0.1	147.00	146.00	0.9	2,269	0.04%
2022/08/15	0.1	148.00	1	143.50	149.50	-0.9	2,261	-0.04%
2022/08/12	0	0.00	1	142.00	141.50	-1	2,226	-0.04%
2022/08/10	1	132.50	1	132.00	132.50	0	2,239	0.00%
2022/08/09	1	138.00	1	139.00	138.50	0	2,241	0.00%
2022/08/08	0	0.00	1	142.00	142.00	-1	2,273	-0.04%
2022/08/05	0	0.00	1	139.00	138.00	-1	2,282	-0.04%
2022/08/04	1	133.00	0	0.00	133.50	1	2,318	0.04%
2022/08/03	0	0.00	1	135.00	134.50	-1	2,366	-0.04%
2022/08/01	1	139.00	0	0.00	137.50	1	2,439	0.04%
2022/07/29	0	0.00	1	143.00	141.50	-1	2,486	-0.04%
2022/07/28	1	137.00	0	0.00	138.00	1	2,573	0.04%
2022/07/27	0	0.00	1	140.00	139.00	-1	2,654	-0.04%
2022/07/25	3	148.33	0	0.00	141.00	3	2,804	0.11%
2022/07/22	1	145.50	1	151.50	153.00	0	2,855	0.00%
2022/07/21	0	0.00	1	144.00	145.00	-1	2,868	-0.03%
2022/07/14	1	123.50	2	125.50	132.00	-1	3,202	-0.03%
2022/07/13	0	0.00	1	131.00	123.00	-1	3,218	-0.03%
2022/07/12	2	126.50	1	124.50	125.50	1	3,213	0.03%
2022/07/11	4	134.00	3	131.83	133.00	1	3,215	0.03%
2022/07/08	8	132.63	7	132.93	134.50	1	3,316	0.03%
2022/07/06	4	127.63	3	125.50	125.00	1	3,477	0.03%
2022/07/04	12.5	137.28	20	133.18	130.50	-7.5	3,546	-0.21%
2022/07/01	10.2	159.44	11	149.73	142.50	-0.8	3,539	-0.02%
2022/06/30	8	164.13	1	161.00	158.00	7	3,560	0.20%
2022/06/29	1	174.00	1	173.00	175.00	0	3,593	0.00%
2022/06/27	1	178.00	4	178.88	182.00	-3	3,621	-0.08%
2022/06/24	5	174.00	2	173.75	172.50	3	3,612	0.08%
2022/06/23	1	178.50	1	173.00	173.00	0	3,616	0.00%
2022/06/21	3	184.67	4	187.00	187.50	-1	3,589	-0.03%
2022/06/20	2	190.25	3	180.17	179.00	-1	3,580	-0.03%
2022/06/17	1	188.50	1	190.50	191.00	0	3,556	0.00%
2022/06/16	1	201.00	1	208.00	198.50	0	3,518	0.00%
2022/06/15	2	202.25	0	0.00	200.50	2	3,508	0.06%
2022/06/14	0	0.00	1	206.00	206.50	-1	3,502	-0.03%
2022/06/13	1	206.50	2	208.75	205.50	-1	3,474	-0.03%
2022/06/10	1	214.00	0	0.00	221.00	1	3,455	0.03%
2022/06/08	5	223.60	5	220.10	218.50	0	3,448	0.00%
2022/06/07	2	220.50	2.3	222.06	221.00	-0.3	3,425	-0.01%
2022/06/06	0	0.00	1	222.00	222.50	-1	3,405	-0.03%
2022/06/02	3	219.17	0	0.00	217.00	3	3,412	0.09%
2022/06/01	1	222.00	1	228.00	222.50	0	3,396	0.00%
2022/05/31	1	218.50	9.1	217.20	217.50	-8.1	3,324	-0.24%
2022/05/30	4	207.63	3	210.00	212.00	1	3,245	0.03%
2022/05/27	0	0.00	8	201.69	201.00	-8	3,222	-0.25%
2022/05/26	1	203.50	1	207.00	197.00	0	3,223	0.00%
2022/05/25	2	204.00	1	203.50	204.50	1	3,244	0.03%
2022/05/24	4	207.00	4	203.63	203.50	0	3,278	0.00%
2022/05/23	4	210.38	3	211.33	210.50	1	3,276	0.03%
2022/05/19	3.3	205.92	2	206.25	211.50	1.3	3,248	0.04%
2022/05/18	2	210.25	1	209.00	206.50	1	3,249	0.03%
2022/05/17	6	206.67	6	208.83	212.00	0	3,231	0.00%
2022/05/16	1	210.00	0	0.00	206.00	1	3,210	0.03%
2022/05/12	5	217.00	1	217.00	210.50	4	3,154	0.13%
2022/05/11	14	216.79	13	212.85	213.00	1	3,102	0.03%
2022/05/10	3	207.67	3	211.33	218.00	0	3,046	0.00%
2022/05/09	0	0.00	1	211.00	208.00	-1	2,991	-0.03%
2022/05/06	2	214.25	1	217.00	214.50	1	2,954	0.03%
2022/05/05	1	224.00	0	0.00	225.00	1	2,910	0.03%
2022/05/04	3	216.52	4	215.88	220.00	-1	2,791	-0.03%
2022/04/29	4	205.75	4.2	205.93	202.50	-0.2	2,624	-0.01%
2022/04/28	6	185.92	10	191.30	201.00	-4	2,508	-0.16%
2022/04/27	10	186.55	9	186.50	186.50	1	2,447	0.04%
2022/04/26	3	200.83	2	199.75	195.00	1	2,388	0.04%
2022/04/25	1	206.00	0	0.00	199.00	1	2,345	0.04%
2022/04/22	7.1	217.21	7	215.71	215.50	0.1	2,295	0.00%
2022/04/21	1	217.50	2.1	210.55	216.00	-1.1	2,178	-0.05%
2022/04/20	2	210.00	4	206.75	205.00	-2	2,026	-0.10%
2022/04/19	3	202.17	1.2	200.38	203.50	1.8	1,946	0.09%
2022/04/18	2	188.75	3	193.50	194.00	-1	1,877	-0.05%
2022/04/15	0	0.00	1	193.00	194.00	-1	1,831	-0.05%
2022/04/14	6	204.42	4.2	206.02	203.00	1.9	1,787	0.10%
2022/04/13	5	200.80	4	203.25	202.00	1	1,670	0.06%
2022/04/12	3	199.83	5	200.90	201.00	-2	1,570	-0.13%
2022/04/11	4	191.13	2.1	192.24	188.50	1.9	1,427	0.13%
2022/04/08	1	186.00	1.1	190.23	192.50	-0.1	1,328	-0.01%
2022/04/06	3	186.50	3	189.33	178.50	0	1,241	0.00%
2022/04/01	5	193.50	5	190.63	193.00	0	1,176	0.00%
2022/03/31	3	190.83	4	189.25	190.00	-1	1,118	-0.09%
2022/03/29	0	0.00	1	178.00	176.50	-1	1,102	-0.09%
2022/03/28	4	172.38	3	173.50	174.50	1	1,116	0.09%
2022/03/25	2	182.00	1	185.00	179.00	1	1,125	0.09%
2022/03/24	2	179.00	1	182.00	182.00	1	1,189	0.08%
2022/03/22	0.3	185.00	0	0.00	184.50	0.3	1,226	0.03%
2022/03/21	0	0.00	0	189.00	184.50	0	1,242	0.00%
2022/03/17	0	0.00	2	182.75	180.00	-2	1,275	-0.16%
2022/03/16	1.1	175.14	0	0.00	175.00	1.1	1,274	0.09%
2022/03/15	0.3	175.50	0	0.00	174.00	0.3	1,284	0.03%
2022/03/14	1	184.50	0	0.00	186.00	1	1,285	0.08%
2022/03/11	2	187.75	0	0.00	188.50	2	1,302	0.15%
2022/03/10	0	0.00	2	188.50	195.50	-2	1,319	-0.15%
2022/03/09	1	178.50	1	179.50	180.00	0	1,318	0.00%
2022/03/08	1.5	183.24	1	194.00	178.50	0.5	1,312	0.04%
2022/03/07	0.1	200.00	0	0.00	193.00	0.1	1,294	0.00%
2022/03/02	1.1	215.91	0	0.00	216.50	1.1	1,342	0.08%
2022/03/01	0	0.00	2	219.00	220.00	-2	1,365	-0.15%
2022/02/25	2.1	214.00	1	220.00	213.50	1.1	1,381	0.08%
2022/02/24	2	214.50	2	215.50	211.00	0	1,364	0.00%
2022/02/23	2	215.00	2	216.50	218.00	0	1,346	0.00%
2022/02/22	1	213.50	0	0.00	214.00	1	1,366	0.07%
2022/02/21	0	0.00	1	213.50	213.50	-1	1,421	-0.07%
2022/02/18	1.3	213.85	0	0.00	216.00	1.3	1,552	0.08%
2022/02/17	1	221.00	1	224.00	222.00	0	1,601	0.00%
2022/02/16	0	0.00	1	224.50	220.00	-1	1,649	-0.06%
2022/02/15	1	223.00	0	0.00	221.00	1	1,689	0.06%
2022/02/14	1.2	225.42	0	0.00	221.50	1.2	1,696	0.07%
2022/02/11	1.2	234.00	0	0.00	232.50	1.2	1,686	0.07%
2022/02/10	1.2	235.33	1	241.00	236.00	0.2	1,687	0.01%
2022/02/09	0	0.00	1	237.50	239.00	-1	1,689	-0.06%
2022/02/08	1	234.00	0	0.00	230.50	1	1,691	0.06%
2022/02/07	0	0.00	2	228.00	235.50	-2	1,701	-0.12%
2022/01/26	1	221.50	0	0.00	221.00	1	1,695	0.06%
2022/01/25	1	224.50	0	0.00	219.50	1	1,711	0.06%
2022/01/24	0.1	222.00	0	0.00	227.50	0.1	1,730	0.01%
2022/01/21	0.1	241.50	0	0.00	235.50	0.1	1,759	0.01%
2022/01/20	2	247.25	1	255.50	243.00	1	1,846	0.05%
2022/01/18	1	250.00	3	254.17	249.50	-2	2,095	-0.10%
2022/01/17	0	0.00	4	246.50	248.00	-4	2,228	-0.18%
2022/01/12	1	246.00	0	0.00	240.00	1	2,317	0.04%
2022/01/10	0	0.00	1	253.00	251.00	-1	2,308	-0.04%
2022/01/07	0.3	249.00	3	254.00	254.50	-2.7	2,338	-0.12%
2022/01/03	0.2	268.00	0	0.00	266.00	0.2	2,356	0.01%
2021/12/30	0.2	274.50	0	0.00	273.00	0.2	2,356	0.01%
2021/12/29	0	0.00	2	275.75	274.00	-2	2,388	-0.08%
2021/12/27	0.2	275.00	0.1	275.50	277.00	0.1	2,417	0.00%
2021/12/24	2.1	282.50	3	278.50	275.50	-0.9	2,435	-0.04%
2021/12/22	0	0.00	15	287.13	282.50	-15	2,458	-0.61%
2021/12/21	1	286.00	0	0.00	287.50	1	2,446	0.04%
2021/12/20	16	284.34	2	288.25	292.00	14	2,434	0.57%
2021/12/17	3	275.83	0	0.00	280.00	3	2,393	0.13%
2021/12/16	4.1	275.73	5	278.40	279.50	-0.9	2,467	-0.04%
2021/12/15	1	266.00	1	264.50	270.00	0	2,444	0.00%
2021/12/13	0.1	262.00	0	0.00	261.00	0.1	2,424	0.00%
2021/12/10	1	261.00	0	0.00	256.50	1	2,420	0.04%
2021/12/09	1	264.50	2	264.00	264.50	-1	2,410	-0.04%
2021/12/07	0	0.00	2	258.25	256.00	-2	2,416	-0.08%
2021/12/06	1	265.50	2	262.25	260.00	-1	2,397	-0.04%
2021/12/03	2	271.75	2	274.00	272.50	0	2,375	0.00%
2021/11/30	2	279.75	1	285.00	275.00	1	2,388	0.04%
2021/11/29	1.2	279.67	0	0.00	279.00	1.2	2,383	0.05%
2021/11/26	1.1	284.18	2	289.25	284.00	-0.9	2,361	-0.04%
2021/11/25	3	295.00	1	300.00	292.00	2	2,329	0.09%
2021/11/24	2	308.00	2	305.50	304.50	0	2,297	0.00%
2021/11/23	2	321.00	2	310.50	309.50	0	2,274	0.00%
2021/11/22	1	318.50	0	0.00	316.50	1	2,266	0.04%
2021/11/19	3	336.00	3	327.50	326.00	0	2,261	0.00%
2021/11/18	3	337.83	3	331.50	328.00	0	2,230	0.00%
2021/11/17	6.1	334.75	2	333.40	335.00	4.1	2,174	0.19%
2021/11/16	0	0.00	9.5	329.84	335.50	-9.5	2,052	-0.46%
2021/11/15	3	306.66	1	315.00	305.00	2	1,998	0.10%
2021/11/12	2	302.75	1	300.00	300.00	1	1,987	0.05%
2021/11/11	0	0.00	1	295.00	294.50	-1	1,949	-0.05%
2021/11/10	0	0.00	1	292.00	289.50	-1	1,953	-0.05%
2021/11/09	1	288.00	2	288.00	289.00	-1	1,967	-0.05%
2021/11/08	1	288.00	0	0.00	286.00	1	1,981	0.05%
2021/11/05	1	295.00	2.2	295.68	295.50	-1.2	2,009	-0.06%
2021/11/04	2	296.00	1	304.50	296.50	1	2,051	0.05%
2021/11/03	0	0.00	2	299.50	297.00	-2	2,046	-0.10%
2021/11/02	1	288.00	2	292.00	291.00	-1	2,075	-0.05%
2021/11/01	3	281.83	11	292.18	300.50	-8	2,108	-0.38%
2021/10/29	2.2	297.75	0.1	288.00	288.00	2.1	2,099	0.10%
2021/10/28	1	314.00	4	321.75	320.00	-3	2,062	-0.15%
2021/10/27	8.3	324.57	4	326.00	327.50	4.3	1,993	0.22%
2021/10/26	7.1	300.03	4.1	303.30	306.50	3	1,835	0.17%
2021/10/25	7	270.71	1.1	278.45	279.00	5.9	1,762	0.33%
2021/10/22	0.1	249.00	2.1	246.86	254.00	-2	1,638	-0.12%
2021/10/21	6	230.00	30	228.93	231.00	-24	1,597	-1.50%
2021/10/20	24	224.54	0	0.00	224.50	24	1,609	1.49%
2021/10/18	0	0.00	1	232.50	232.50	-1	1,631	-0.06%
2021/10/15	1	225.00	0	0.00	226.50	1	1,644	0.06%
2021/10/12	1	227.50	1	224.50	224.50	0	1,626	0.00%
2021/10/07	0	0.00	2	218.00	217.00	-2	1,645	-0.12%
2021/10/06	3.1	212.18	0	0.00	212.00	3.1	1,668	0.19%
2021/10/05	0	224.50	3	207.67	219.50	-3	1,642	-0.18%
2021/10/01	2.1	230.57	8	220.00	220.00	-5.9	1,636	-0.36%
2021/09/29	3	254.50	2	245.50	245.50	1	1,653	0.06%
2021/09/27	1	251.50	0	0.00	249.00	1	1,663	0.06%
2021/09/24	2	255.75	1	250.00	249.00	1	1,659	0.06%
2021/09/23	16	270.34	2	268.50	257.00	14	1,663	0.84%
2021/09/22	1	382.00	5	381.70	391.50	-4	1,606	-0.25%
2021/09/16	0	399.00	1	403.00	396.50	-1	1,622	-0.06%
2021/09/14	1	395.00	1	397.00	397.00	0	1,628	0.00%
2021/09/13	3	396.67	2	393.00	393.00	1	1,632	0.06%
2021/09/10	0	0.00	0.1	398.00	391.50	-0.1	1,628	0.00%
2021/09/08	1.1	389.26	1	378.00	378.00	0.1	1,615	0.01%
2021/09/07	4.1	379.88	2	385.75	388.00	2.1	1,624	0.13%
2021/09/06	2	355.00	5	375.40	371.50	-3	1,610	-0.19%
2021/09/03	1	370.00	1	372.00	375.00	0	1,587	0.00%
2021/09/02	3	376.33	0	0.00	365.00	3	1,594	0.19%
2021/09/01	1	387.00	3	387.17	385.50	-2	1,635	-0.12%
2021/08/30	2	375.00	1	378.00	378.00	1	1,664	0.06%
2021/08/26	2	384.75	2	381.00	376.50	0	1,707	0.00%
2021/08/25	3	384.33	3	383.17	380.00	0	1,700	0.00%
2021/08/24	1	370.00	1	374.50	374.50	0	1,697	0.00%
2021/08/23	2	373.75	2	374.75	375.50	0	1,733	0.00%
2021/08/20	2	359.00	3	362.00	362.50	-1	1,746	-0.06%
2021/08/19	3	364.83	2	355.25	350.00	1	1,762	0.06%
2021/08/18	0	0.00	2	347.00	371.00	-2	1,797	-0.11%
2021/08/16	2	383.00	0	0.00	371.50	2	1,801	0.11%
2021/08/13	3	382.17	2	384.00	384.00	1	1,810	0.06%
2021/08/12	1	370.50	6	373.25	378.50	-5	1,839	-0.27%
2021/08/10	1	361.00	0	0.00	360.00	1	1,875	0.05%
2021/08/06	1	396.00	2	395.00	395.00	-1	1,937	-0.05%
2021/08/05	4.6	392.23	6	393.92	394.00	-1.4	1,949	-0.07%
2021/08/04	1	404.50	2	409.00	411.00	-1	2,009	-0.05%
2021/08/03	1	403.00	0	0.00	400.50	1	2,055	0.05%
2021/08/02	3	408.67	4.2	414.81	408.00	-1.2	2,077	-0.06%
2021/07/30	5	404.20	1	400.50	400.00	4	2,115	0.19%
2021/07/29	2	408.25	1	409.50	409.00	1	2,140	0.05%
2021/07/28	0	0.00	1	418.00	416.00	-1	2,190	-0.05%
2021/07/27	4.1	435.24	0	0.00	425.50	4.1	2,275	0.18%
2021/07/26	2	443.50	5	444.10	448.00	-3	2,274	-0.13%
2021/07/23	6	436.00	14	425.43	424.00	-8	2,304	-0.35%
2021/07/22	4	426.00	6	424.92	424.00	-2	2,310	-0.09%
2021/07/21	1	420.00	0	0.00	420.00	1	2,327	0.04%
2021/07/20	6	434.00	0	0.00	427.50	6	2,339	0.26%
2021/07/19	2	450.00	2	449.25	448.00	0	2,357	0.00%
2021/07/16	3	453.17	3	447.67	447.00	0	2,392	0.00%
2021/07/15	21.1	458.48	0	0.00	454.00	21.1	2,390	0.88%
2021/07/14	3	468.50	1	463.50	463.50	2	2,412	0.08%
2021/07/13	4	480.00	4	479.13	468.00	0	2,450	0.00%
2021/07/12	1	471.00	0	0.00	472.00	1	2,465	0.04%
2021/07/08	1	471.50	0	0.00	471.50	1	2,621	0.04%
2021/07/07	1	484.50	0	0.00	462.00	1	2,650	0.04%
2021/07/06	0.3	472.60	0	0.00	470.00	0.3	2,674	0.01%
2021/07/05	2	495.25	1	494.00	494.00	1	2,716	0.04%
2021/07/02	2	488.50	12	486.79	486.00	-10	2,780	-0.36%
2021/06/30	11	485.36	1	504.00	484.50	10	2,934	0.34%
2021/06/29	3	501.33	1	495.00	494.50	2	2,987	0.07%
2021/06/25	4	522.00	4	521.50	520.00	0	3,173	0.00%
2021/06/24	2	515.00	0	0.00	510.00	2	3,276	0.06%
2021/06/23	1	522.00	4	519.25	523.00	-3	3,402	-0.09%
2021/06/21	1	515.00	4	513.50	512.00	-3	3,402	-0.09%
2021/06/17	1	520.00	1	522.00	522.00	0	3,427	0.00%
2021/06/15	1	524.00	0	0.00	523.00	1	3,520	0.03%
2021/06/11	4	523.00	0	0.00	522.00	4	3,728	0.11%
2021/06/10	2	537.50	8	540.00	533.00	-6	3,836	-0.16%
2021/06/09	2	539.50	2	550.00	533.00	0	3,900	0.00%
2021/06/08	2	529.50	1	530.00	530.00	1	3,914	0.03%
2021/06/07	2	519.50	8	528.00	530.00	-6	3,977	-0.15%
2021/06/04	2	513.50	2	511.00	511.00	0	3,998	0.00%
2021/06/03	1	514.00	7	518.71	522.00	-6	4,051	-0.15%
2021/06/02	2	507.50	2	501.00	501.00	0	4,087	0.00%
2021/06/01	4	518.50	3	517.00	512.00	1	4,143	0.02%
2021/05/31	4	517.00	6	518.50	518.00	-2	4,212	-0.05%
2021/05/28	6	509.33	3	513.00	507.00	3	4,254	0.07%
2021/05/27	11	496.41	1	509.00	509.00	10	4,317	0.23%
2021/05/26	4	511.25	2	518.97	513.00	2	4,367	0.05%
2021/05/25	3	490.33	4.2	497.24	498.50	-1.2	4,399	-0.03%
2021/05/24	4	472.00	8	478.06	478.50	-4	4,422	-0.09%
2021/05/21	2	472.00	2	462.50	462.50	0	4,453	0.00%
2021/05/20	1	464.00	3	461.50	460.50	-2	4,466	-0.04%
2021/05/19	3	459.50	2	450.50	450.00	1	4,473	0.02%
2021/05/18	2	456.50	11	462.82	464.00	-9	4,521	-0.20%
2021/05/17	2	441.50	1	446.00	447.50	1	4,612	0.02%
2021/05/14	0	0.00	2	438.00	438.00	-2	4,633	-0.04%
2021/05/13	6	429.92	3	430.17	429.50	3	4,665	0.06%
2021/05/12	7.2	427.49	7.1	413.77	432.50	0.2	4,702	0.00%
2021/05/11	0.1	416.00	2	434.50	415.50	-2	4,693	-0.04%
2021/05/10	10.1	458.55	10	465.15	452.00	0.1	4,716	0.00%
2021/05/07	3	467.83	1.1	466.95	473.00	1.9	4,773	0.04%
2021/05/06	1	437.07	1	442.00	443.00	0	4,813	0.00%
2021/05/05	1	434.00	1	428.00	428.00	0	4,883	0.00%
2021/05/04	3.1	441.15	8	441.50	441.00	-4.9	4,974	-0.10%
2021/05/03	15.3	491.33	0	0.00	490.00	15.3	4,978	0.31%
2021/04/29	5	561.20	1	549.00	544.00	4	5,153	0.08%
2021/04/28	1	552.07	1	543.00	543.00	0	5,333	0.00%
2021/04/27	2	556.00	2	557.00	557.00	0	5,506	0.00%
2021/04/26	2	553.50	3	551.33	551.00	-1	5,597	-0.02%
2021/04/23	3	542.67	1	547.00	551.00	2	5,666	0.04%
2021/04/22	1	558.00	5	538.20	527.00	-4	5,748	-0.07%
2021/04/21	1	544.00	1	545.00	545.00	0	5,771	0.00%
2021/04/20	5	548.20	13	553.69	550.00	-8	5,881	-0.14%
2021/04/19	1	554.00	0	0.00	541.00	1	6,030	0.02%
2021/04/16	3	566.33	2	563.00	563.00	1	6,091	0.02%
2021/04/15	2	556.50	1.1	566.91	572.00	0.9	6,186	0.01%
2021/04/14	15.4	555.60	14	547.07	543.00	1.4	6,225	0.02%
2021/04/13	6	590.00	2	588.00	580.00	4	6,244	0.06%
2021/04/12	5.1	597.55	3	598.33	586.00	2.1	6,314	0.03%
2021/04/09	9.3	625.72	2	616.00	618.00	7.3	6,388	0.11%
2021/04/08	5	652.40	2	651.00	649.00	3	6,441	0.05%
2021/04/07	12	660.00	10	649.90	667.00	2	6,581	0.03%
2021/04/06	9	639.22	8	634.63	633.00	1	6,600	0.02%
2021/04/01	7	641.00	7	642.29	634.00	0	6,651	0.00%
2021/03/31	4	634.50	3	632.67	634.00	1	6,721	0.01%
2021/03/30	3	629.33	10	635.40	631.00	-7	6,718	-0.10%
2021/03/29	10.1	625.00	0	0.00	612.00	10.1	6,609	0.15%
2021/03/26	4	590.75	15.1	623.44	631.00	-11.1	6,586	-0.17%
2021/03/23	2.1	586.19	1	576.00	575.00	1.1	7,149	0.02%
2021/03/22	2	596.00	2	583.50	580.00	0	7,328	0.00%
2021/03/19	0	0.00	10	583.00	588.00	-10	7,414	-0.13%
2021/03/18	5	608.80	5	602.40	596.00	0	7,444	0.00%
2021/03/17	27	630.15	15	616.33	600.00	12	7,527	0.16%
2021/03/16	5	605.61	5.1	609.17	616.00	-0.1	7,477	0.00%
2021/03/15	1	587.00	7.1	594.75	590.00	-6.1	7,511	-0.08%
2021/03/12	4.1	591.86	4	578.50	575.00	0.1	7,502	0.00%
2021/03/11	2	557.00	3	568.67	588.00	-1	7,514	-0.01%
2021/03/10	1	552.00	2	553.00	548.00	-1	7,620	-0.01%
2021/03/09	8	547.25	4	540.25	542.00	4	7,646	0.05%
2021/03/08	2	579.00	1	551.00	551.00	1	7,627	0.01%
2021/03/05	2.1	565.24	1	567.00	567.00	1.1	7,662	0.01%
2021/03/04	3	586.00	2	575.50	572.00	1	7,704	0.01%
2021/03/03	1	576.00	2.2	592.09	599.00	-1.2	7,688	-0.01%
2021/03/02	5	599.60	6	586.33	571.00	-1	7,701	-0.01%
2021/02/26	6	574.83	4	576.25	583.00	2	7,765	0.03%
2021/02/25	4	577.78	3	581.33	567.00	1	7,883	0.01%
2021/02/24	2	577.50	2	572.00	568.00	0	7,983	0.00%
2021/02/23	1.2	571.13	1	576.00	576.00	0.2	8,157	0.00%
2021/02/22	3	598.33	3	599.33	592.00	0	8,195	0.00%
2021/02/19	2	594.00	1	591.00	591.00	1	8,290	0.01%
2021/02/18	3	601.00	3	604.00	605.00	0	8,465	0.00%
2021/02/17	10	609.40	6	614.50	603.00	4	8,687	0.05%
2021/02/05	6	575.83	9.1	582.43	587.00	-3.1	8,753	-0.04%
2021/02/04	5	566.56	4	572.25	565.00	1	8,799	0.01%
2021/02/03	16	586.88	17	573.88	573.00	-1	8,869	-0.01%
2021/02/02	7.1	571.89	4	567.25	577.00	3.1	8,968	0.03%
2021/02/01	5	557.40	6	554.33	548.00	-1	9,061	-0.01%
2021/01/29	11.1	572.03	12	564.25	563.00	-1	9,238	-0.01%
2021/01/28	5	578.40	4	575.50	567.00	1	9,304	0.01%
2021/01/27	2	597.49	1	590.00	590.00	1	9,283	0.01%
2021/01/26	4	609.50	6	575.67	576.00	-2	9,232	-0.02%
2021/01/25	5	609.60	2.1	616.10	620.00	2.9	9,126	0.03%
2021/01/22	6	610.67	6	615.83	613.00	0	9,070	0.00%
2021/01/21	9	567.11	10	587.70	602.00	-1	8,913	-0.01%
2021/01/20	7	557.29	5	548.60	553.00	2	8,703	0.02%
2021/01/19	1	509.00	4.1	539.53	546.00	-3.1	8,536	-0.04%
2021/01/18	2	499.00	3	498.83	496.50	-1	8,475	-0.01%
2021/01/15	2	521.50	5	513.80	515.00	-3	8,411	-0.04%
2021/01/14	3	499.36	1	503.00	503.00	2	8,328	0.02%
2021/01/13	3	494.00	4	504.25	505.00	-1	8,292	-0.01%
2021/01/12	4.1	492.15	3	494.33	484.00	1.1	8,181	0.01%
2021/01/11	1	463.00	2.1	470.64	475.50	-1.1	8,011	-0.01%
2021/01/08	7.2	437.78	5	432.00	432.50	2.2	7,995	0.03%
2021/01/07	4	425.25	3.1	432.75	435.50	1	7,889	0.01%
2021/01/06	6.1	422.92	12	412.79	414.50	-6	7,810	-0.08%
2021/01/05	5	408.60	7	419.36	423.50	-2	7,744	-0.03%
2021/01/04	9	405.33	7.1	410.54	405.50	1.9	7,697	0.02%
2020/12/31	2.1	397.98	2	397.50	394.50	0.1	7,683	0.00%
2020/12/30	3	387.83	4	392.50	400.00	-1	7,642	-0.01%
2020/12/29	2	374.75	2.1	379.01	374.00	-0.1	7,524	0.00%
2020/12/28	3	377.83	3	369.50	368.50	0	7,464	0.00%
2020/12/25	4.5	367.00	4	376.63	375.00	0.5	7,439	0.01%
2020/12/24	7	365.00	6	360.67	358.00	1	7,412	0.01%
2020/12/23	2.5	354.41	2	359.00	359.00	0.5	7,444	0.01%
2020/12/22	5	359.80	5	356.60	351.00	0	7,486	0.00%
2020/12/21	5	365.00	1	360.50	360.50	4	7,431	0.05%
2020/12/18	2	388.75	1	370.48	370.00	1	7,383	0.01%
2020/12/17	9	387.33	13	389.23	389.00	-4	7,246	-0.06%
2020/12/16	6	345.83	10	366.20	371.50	-4	6,897	-0.06%
2020/12/15	1	344.00	2	339.50	338.00	-1	6,839	-0.01%
2020/12/14	2	336.50	5	337.60	337.00	-3	6,811	-0.04%
2020/12/11	8	337.19	7	337.86	334.00	1	6,915	0.01%
2020/12/10	10	327.85	8	335.50	335.00	2	6,985	0.03%
2020/12/09	12	326.17	11	327.77	328.00	1	6,993	0.01%
2020/12/08	1	306.00	0	0.00	316.00	1	6,883	0.01%
2020/12/07	1	311.50	2	310.25	312.50	-1	6,868	-0.01%
2020/12/04	4	323.25	5	312.50	306.00	-1	6,846	-0.01%
2020/12/03	1	332.00	0	0.00	327.50	1	6,735	0.01%
2020/12/02	12	341.42	12	336.92	337.50	0	6,751	0.00%
2020/12/01	6	334.75	6	339.67	339.50	0	6,781	0.00%
2020/11/30	4.1	340.23	5	340.20	335.00	-1	6,723	-0.01%
2020/11/27	3	336.17	2	336.00	337.50	1	6,685	0.01%
2020/11/26	3	343.67	1	343.50	340.50	2	6,691	0.03%
2020/11/25	6	344.60	6	349.67	347.00	0	6,636	0.00%
2020/11/24	5	345.60	4	344.13	349.50	1	6,538	0.02%
2020/11/23	5	352.10	2	344.00	337.00	3	6,419	0.05%
2020/11/20	4	338.50	5	335.50	352.00	-1	6,298	-0.02%
2020/11/19	2	329.00	3	329.50	329.50	-1	6,204	-0.02%
2020/11/18	1	319.50	5	320.00	330.00	-4	6,264	-0.06%
2020/11/17	7	321.86	36	319.69	322.00	-29	6,358	-0.46%
2020/11/16	29	313.90	57	310.68	315.00	-28	6,459	-0.43%
2020/11/13	19	293.82	9	297.94	299.00	10	6,414	0.16%
2020/11/12	27	288.11	3	287.17	288.00	24	6,321	0.38%
2020/11/11	1	281.00	7	287.29	282.00	-6	6,283	-0.10%
2020/11/10	2	277.50	2	284.50	280.00	0	6,215	0.00%
2020/11/09	2	277.25	4	282.13	284.00	-2	6,097	-0.03%
2020/11/06	6	269.33	7	273.50	268.50	-1	5,985	-0.02%
2020/11/05	22	249.98	65	250.01	255.50	-43	5,842	-0.74%
2020/11/04	44	244.22	52	243.66	247.00	-8	5,748	-0.14%
2020/11/03	33	240.02	52	238.88	239.50	-19	5,794	-0.33%
2020/11/02	23	235.43	3	239.00	235.00	20	5,941	0.34%
2020/10/30	32	237.55	32	238.19	237.50	0	6,128	0.00%
2020/10/29	51	232.32	2	236.00	237.00	49	6,269	0.78%
2020/10/28	1	230.50	1	234.50	230.50	0	6,437	0.00%
2020/10/27	3	233.00	22	234.41	236.50	-19	6,642	-0.29%
2020/10/26	22	239.98	26	233.90	234.00	-4	6,809	-0.06%
2020/10/23	10	244.00	0	0.00	242.50	10	6,927	0.14%
2020/10/22	15	244.17	0	0.00	244.50	15	7,076	0.21%
2020/10/21	1	247.50	1	244.50	244.50	0	7,185	0.00%
2020/10/20	0	0.00	1	243.50	247.00	-1	7,459	-0.01%
2020/10/19	1	246.50	1	245.00	244.50	0	7,489	0.00%
2020/10/16	2	245.50	2	242.00	242.00	0	7,498	0.00%
2020/10/15	2	245.00	1	243.00	243.00	1	7,480	0.01%
2020/10/13	0	0.00	10	247.50	249.00	-10	7,487	-0.13%
2020/10/12	2	248.00	1	248.00	243.00	1	7,476	0.01%
2020/10/08	4	254.50	3	248.50	248.00	1	7,449	0.01%
2020/10/07	1	246.00	2	250.50	251.50	-1	7,374	-0.01%
2020/10/06	7	244.64	31	248.45	245.00	-24	7,317	-0.33%
2020/10/05	32	243.03	5	244.60	245.50	27	7,291	0.37%
2020/09/30	3	232.17	6	237.08	239.00	-3	7,474	-0.04%
2020/09/29	1	237.50	1	231.00	231.00	0	7,757	0.00%
2020/09/28	1	234.50	4	233.50	231.00	-3	8,027	-0.04%
2020/09/25	5	229.00	3	217.17	219.50	2	8,216	0.02%
2020/09/24	1	238.00	1	235.00	235.00	0	8,296	0.00%
2020/09/23	2	243.50	2	241.50	242.50	0	8,374	0.00%
2020/09/22	4	237.25	4	238.00	233.50	0	8,567	0.00%
2020/09/21	7	244.00	7	240.71	240.00	0	8,731	0.00%
2020/09/18	7	242.86	9	243.56	244.50	-2	9,023	-0.02%
2020/09/17	3	239.50	24	238.31	238.00	-21	9,154	-0.23%
2020/09/16	2	242.75	3	244.83	239.50	-1	9,118	-0.01%
2020/09/15	26	241.92	6	241.00	236.00	20	9,038	0.22%
2020/09/10	4	218.50	4	215.50	209.50	0	8,726	0.00%
2020/09/04	4	215.50	4	217.50	216.00	0	8,708	0.00%
2020/09/03	0	0.00	2	224.50	222.00	-2	8,735	-0.02%
2020/09/02	0	0.00	5	228.00	220.50	-5	8,741	-0.06%
2020/09/01	1	216.00	1	217.50	224.50	0	8,791	0.00%
2020/08/28	2	221.50	0	0.00	221.00	2	9,023	0.02%
2020/08/27	4	220.00	6	219.67	218.50	-2	9,124	-0.02%
2020/08/26	9	225.50	2	227.00	224.00	7	9,205	0.08%
2020/08/25	11	224.45	6	229.75	229.50	5	9,430	0.05%
2020/08/24	5	217.00	1	218.00	224.50	4	9,405	0.04%
2020/08/21	4	218.00	5	216.40	212.50	-1	9,276	-0.01%
2020/08/20	2	217.75	0	0.00	219.50	2	9,082	0.02%
2020/08/19	6	228.50	2	231.00	220.50	4	8,801	0.05%
2020/08/18	3	248.50	5	249.50	245.00	-2	8,605	-0.02%
2020/08/17	7	281.57	3	273.17	272.00	4	8,593	0.05%
2020/08/13	1	268.00	0	0.00	262.50	1	8,487	0.01%
2020/08/12	1	268.50	1	265.00	266.50	0	8,506	0.00%
2020/08/11	0	0.00	2	280.75	274.00	-2	8,561	-0.02%
2020/08/07	10	278.45	2	276.50	276.50	8	8,456	0.09%
2020/08/06	17	291.24	4	286.13	284.00	13	8,357	0.16%
2020/08/05	16	287.81	2	288.00	291.50	14	8,185	0.17%
2020/08/04	9	276.72	38	278.68	276.50	-29	8,013	-0.36%
2020/08/03	8	269.88	2	273.75	275.00	6	7,884	0.08%
2020/07/31	2	264.50	4	266.13	269.00	-2	7,743	-0.03%
2020/07/30	5	252.40	7	254.36	259.50	-2	7,606	-0.03%
2020/07/29	7	251.64	2	250.50	253.00	5	7,596	0.07%
2020/07/28	2	248.50	0	0.00	242.50	2	7,513	0.03%
2020/07/27	14	275.89	4	279.25	269.00	10	7,502	0.13%
2020/07/24	47	275.50	38	280.11	270.50	9	7,413	0.12%
2020/07/23	2	258.00	2	263.00	265.00	0	7,232	0.00%
2020/07/22	2	258.00	1	259.00	257.00	1	7,403	0.01%
2020/07/21	0	0.00	5	254.50	259.00	-5	7,415	-0.07%
2020/07/20	0	0.00	12	240.67	245.00	-12	7,418	-0.16%
2020/07/16	0	0.00	2	229.00	232.00	-2	7,546	-0.03%
2020/07/15	4	227.75	0	0.00	223.00	4	7,574	0.05%
2020/07/14	4	233.13	4	236.00	233.00	0	7,657	0.00%
2020/07/13	1	245.00	39	249.94	245.00	-38	7,705	-0.49%
2020/07/10	40	243.14	10	245.00	245.00	30	7,868	0.38%
2020/07/09	16	262.19	14	256.07	254.00	2	8,076	0.02%
2020/07/08	123	248.80	148	252.10	251.50	-25	7,886	-0.32%	大買/大賣/
2020/07/07	70	235.21	101	236.09	244.00	-31	7,625	-0.41%	大賣/
2020/07/06	35	216.41	5	219.10	222.00	30	7,361	0.41%
2020/07/03	18	199.17	3	202.33	202.00	15	7,190	0.21%
2020/07/02	6	195.58	2	196.00	196.00	4	7,212	0.06%
2020/07/01	12	194.38	2	194.75	194.50	10	7,246	0.14%
2020/06/30	0	0.00	1.1	184.41	188.50	-1.1	7,197	-0.02%
2020/06/29	14	178.75	43	184.57	176.50	-29	7,072	-0.41%
2020/06/24	31	179.44	15	177.93	181.00	16	6,792	0.24%
2020/06/23	6	172.67	6	170.50	169.00	0	6,587	0.00%
2020/06/22	5	172.00	3	176.33	172.50	2	6,599	0.03%
2020/06/19	1	171.00	0	0.00	172.00	1	6,557	0.02%
2020/06/18	12	170.63	15	170.93	172.00	-3	6,553	-0.05%
2020/06/17	0.1	170.00	0	0.00	169.50	0.1	6,567	0.00%
2020/06/16	0	0.00	6	170.17	174.50	-6	6,565	-0.09%
2020/06/15	1	167.00	2	167.00	163.00	-1	6,556	-0.02%
2020/06/12	3	167.00	0	0.00	167.00	3	6,602	0.05%
2020/06/11	4	166.38	1	170.50	170.50	3	6,653	0.05%
2020/06/10	7	170.43	3	170.00	169.50	4	6,646	0.06%
2020/06/09	4	175.25	0	0.00	175.00	4	6,602	0.06%
2020/06/08	8	181.00	7.2	180.62	173.50	0.8	6,653	0.01%
2020/06/05	0	0.00	1	177.50	178.50	-1	6,593	-0.02%
2020/06/04	25	177.30	28	179.34	175.00	-3	6,594	-0.05%
2020/06/03	2	174.00	2	175.00	174.00	0	6,450	0.00%
2020/06/01	1	157.50	10	170.15	172.50	-9	6,343	-0.14%
2020/05/29	18	145.17	18	147.56	157.00	0	6,114	0.00%
2020/05/28	1	145.50	2	143.50	143.50	-1	6,273	-0.02%
2020/05/26	5	147.20	3	146.33	145.00	2	6,383	0.03%
2020/05/25	2	141.50	2	145.75	147.00	0	6,389	0.00%
2020/05/22	2	142.50	2	141.00	144.00	0	6,390	0.00%
2020/05/20	1.1	152.94	1	150.00	150.00	0.1	6,376	0.00%
2020/05/19	4	151.00	2	152.75	153.00	2	6,363	0.03%
2020/05/18	3.1	152.65	4	148.50	148.50	-1	6,303	-0.02%
2020/05/15	3	165.83	1	165.00	165.00	2	6,208	0.03%
2020/05/14	2.1	169.70	3	168.83	166.00	-1	6,249	-0.02%
2020/05/13	1	172.00	0	0.00	173.00	1	6,266	0.02%
2020/05/12	5	174.70	1	170.00	173.00	4	6,368	0.06%
2020/05/11	4	172.63	7	175.00	175.50	-3	6,455	-0.05%
2020/05/08	4	171.62	2	172.75	170.00	2	6,434	0.03%
2020/05/07	0	0.00	1	171.00	170.00	-1	6,440	-0.02%
2020/05/06	4	168.50	3	168.00	166.00	1	6,410	0.02%
2020/05/05	6	175.33	2	174.75	172.00	4	6,396	0.06%
2020/05/04	3	179.67	3	179.83	179.50	0	6,416	0.00%
2020/04/30	12	181.83	12	181.67	180.00	0	6,426	0.00%
2020/04/28	1	176.00	2	176.50	176.00	-1	6,351	-0.02%
2020/04/27	9	176.56	7	176.43	175.00	2	6,309	0.03%
2020/04/24	1	164.50	3	165.17	164.00	-2	6,117	-0.03%
2020/04/23	1	166.00	1	165.00	163.00	0	6,108	0.00%
2020/04/22	1	162.00	6	163.42	164.50	-5	6,084	-0.08%
2020/04/21	3	161.50	2	162.00	160.00	1	6,021	0.02%
2020/04/20	0	0.00	2	161.75	163.00	-2	6,019	-0.03%
2020/04/17	5	163.70	3	161.50	159.00	2	5,993	0.03%
2020/04/16	6	160.08	5	161.30	162.00	1	5,936	0.02%
2020/04/15	23	159.43	20	159.83	160.00	3	5,895	0.05%
2020/04/14	54	155.98	67	151.71	158.00	-13	5,813	-0.22%
2020/04/13	3	142.83	0	0.00	144.00	3	5,679	0.05%
2020/04/10	1	139.00	8	143.25	144.50	-7	5,718	-0.12%
2020/04/09	5	142.90	3	143.83	139.00	2	6,011	0.03%
2020/04/08	2	143.25	0	0.00	144.00	2	6,113	0.03%
2020/04/07	34	144.07	20	144.83	143.00	14	6,076	0.23%
2020/04/06	4	132.25	4	133.63	138.00	0	5,947	0.00%
2020/04/01	19	127.53	24	125.56	129.50	-5	5,847	-0.09%
2020/03/31	3	120.00	0	0.00	120.00	3	5,678	0.05%
2020/03/30	2	116.50	4	119.88	119.50	-2	5,766	-0.03%
2020/03/27	4	120.63	2	122.00	113.50	2	5,746	0.03%
2020/03/26	4	118.13	2	119.75	119.00	2	5,747	0.03%
2020/03/25	2	118.00	0	0.00	119.00	2	5,790	0.03%
2020/03/23	3	99.10	3	100.07	99.50	0	5,938	0.00%
2020/03/20	10	100.60	43	97.57	101.50	-33	5,973	-0.55%
2020/03/19	52	100.21	24	93.83	92.70	28	5,961	0.47%
2020/03/18	4	111.75	5	112.70	103.00	-1	6,206	-0.02%
2020/03/17	2	116.00	4	116.38	110.50	-2	6,182	-0.03%
2020/03/16	4	135.13	4	136.25	122.00	0	6,165	0.00%
2020/03/13	9	131.50	8	130.44	135.50	1	6,150	0.02%
2020/03/12	6	149.00	4	143.75	143.50	2	6,170	0.03%
2020/03/11	9	162.33	1	167.00	159.00	8	6,187	0.13%
2020/03/10	6	163.50	2	163.00	165.00	4	6,247	0.06%
2020/03/09	3	164.67	2	166.00	159.50	1	6,259	0.02%
2020/03/06	0	0.00	3	169.17	170.00	-3	6,241	-0.05%
2020/03/05	2	165.50	5	167.50	167.00	-3	6,331	-0.05%
2020/03/04	4	162.50	3	166.17	162.50	1	6,529	0.02%
2020/03/03	8	169.00	14	170.50	166.00	-6	6,736	-0.09%
2020/03/02	2	160.25	5	161.10	164.50	-3	6,578	-0.05%
2020/02/27	9	162.22	7	163.43	158.00	2	6,752	0.03%
2020/02/26	2	165.00	0	0.00	163.00	2	6,747	0.03%
2020/02/25	2	160.50	6	162.67	165.50	-4	6,771	-0.06%
2020/02/24	6	161.42	1	161.00	161.00	5	6,844	0.07%
2020/02/21	1	170.50	4	169.38	167.00	-3	6,902	-0.04%
2020/02/20	2	166.75	3	167.00	166.00	-1	7,059	-0.01%
2020/02/19	2	164.00	5	164.80	164.50	-3	7,156	-0.04%
2020/02/18	4	163.25	1	167.50	163.50	3	7,345	0.04%
2020/02/17	4	168.38	2	169.00	165.50	2	7,366	0.03%
2020/02/14	0	0.00	5	166.50	167.50	-5	7,344	-0.07%
2020/02/13	7	168.00	5	167.90	165.00	2	7,372	0.03%
2020/02/12	5	163.90	5	166.00	163.50	0	7,302	0.00%
2020/02/11	2	158.75	3	159.00	158.50	-1	7,279	-0.01%
2020/02/10	3	156.33	4	156.50	155.00	-1	7,333	-0.01%
2020/02/07	2	154.50	8	152.25	155.00	-6	7,415	-0.08%
2020/02/06	1	154.50	1	157.00	157.50	0	7,462	0.00%
2020/02/05	6	159.92	4	153.88	150.50	2	7,509	0.03%
2020/02/04	1	152.00	3	156.00	156.00	-2	7,374	-0.03%
2020/02/03	4	141.13	3	140.83	142.00	1	7,360	0.01%
2020/01/31	5	153.00	2	156.75	152.00	3	7,429	0.04%
2020/01/30	8	158.19	119	158.51	157.00	-111	7,492	-1.48%	大賣/鉅額交易
2020/01/20	1	172.50	1	175.00	174.00	0	7,478	0.00%
2020/01/17	1	171.50	1	173.00	173.00	0	7,533	0.00%
2020/01/16	2	172.00	1	171.50	173.00	1	7,533	0.01%
2020/01/15	0	0.00	209	170.00	168.00	-209	7,589	-2.75%	大賣/鉅額交易
2020/01/14	209	172.62	3	172.67	173.00	206	7,573	2.72%	大買/鉅額交易
2020/01/13	0	0.00	1.1	167.18	168.00	-1.1	7,504	-0.01%
2020/01/10	1	164.50	0	0.00	165.00	1	7,478	0.01%
2020/01/09	129	168.37	1	166.00	166.00	128	7,435	1.72%	大買/鉅額交易
2020/01/07	2	181.25	64	182.91	174.00	-62	7,349	-0.84%
2020/01/06	1	183.50	58	183.00	183.00	-57	7,255	-0.79%
2020/01/03	37	193.22	128	192.44	183.00	-91	7,205	-1.26%	大賣/
2020/01/02	24	185.27	52	181.25	187.00	-28	6,824	-0.41%
2019/12/31	66	168.45	67	168.34	170.00	-1	6,625	-0.02%
2019/12/30	47	166.51	45	166.56	166.00	2	6,895	0.03%
2019/12/27	69	171.92	15	173.50	170.00	54	7,034	0.77%
2019/12/26	71	172.42	28	172.50	173.00	43	7,057	0.61%
2019/12/25	17	169.76	4	170.38	170.50	13	7,032	0.18%
2019/12/24	1	167.50	0	0.00	164.50	1	6,951	0.01%
2019/12/23	4	166.25	3	168.17	168.00	1	6,961	0.01%
2019/12/20	2	170.25	2	167.50	166.00	0	6,984	0.00%
2019/12/19	3	171.00	0	0.00	171.00	3	6,986	0.04%
2019/12/18	117	179.87	3	180.67	176.00	114	7,036	1.62%	大買/鉅額交易
2019/12/17	0	0.00	1	177.00	177.00	-1	7,126	-0.01%
2019/12/13	9	175.67	12	172.25	171.50	-3	7,241	-0.04%
2019/12/12	6	167.08	0	0.00	166.50	6	6,971	0.09%
2019/12/11	1	169.00	2	168.50	168.00	-1	6,977	-0.01%
2019/12/10	1	167.50	1	167.50	166.50	0	7,071	0.00%
2019/12/09	1	165.00	100	168.73	165.00	-99	7,062	-1.40%
2019/12/06	62	170.94	31	170.71	171.00	31	7,043	0.44%
2019/12/05	57	168.23	87	168.21	168.00	-30	7,006	-0.43%
2019/12/04	79	169.23	81	169.24	169.00	-2	6,981	-0.03%
2019/12/03	104	169.58	78	170.39	168.00	26	6,950	0.37%	大買/
2019/12/02	114	168.19	53	171.76	170.00	61	6,877	0.89%	大買/
2019/11/29	51	168.93	33	170.55	168.00	18	6,681	0.27%
2019/11/28	10	182.50	5	176.30	175.00	5	6,426	0.08%
2019/11/27	7	195.93	7	191.50	190.50	0	6,170	0.00%
2019/11/26	7	197.36	5	198.40	196.00	2	6,068	0.03%
2019/11/25	5	185.80	5	186.50	186.50	0	5,835	0.00%
2019/11/22	2	183.25	3	181.17	181.00	-1	5,752	-0.02%
2019/11/21	14	180.07	12	183.75	187.00	2	5,691	0.04%
2019/11/20	3	186.17	3	182.50	182.50	0	5,576	0.00%
2019/11/19	4	186.38	5	193.00	186.50	-1	5,493	-0.02%
2019/11/18	6	202.08	13	201.42	199.50	-7	5,502	-0.13%
2019/11/15	20	210.60	6	207.58	199.50	14	5,492	0.25%
2019/11/14	0	0.00	1	219.50	221.50	-1	5,380	-0.02%
2019/11/13	2	218.25	3	217.33	218.50	-1	5,420	-0.02%
2019/11/12	1	212.00	0	0.00	212.50	1	5,493	0.02%
2019/11/11	1	210.50	1	215.50	217.00	0	5,713	0.00%
2019/11/08	2	220.25	1	220.50	216.00	1	5,956	0.02%
2019/11/07	2	216.75	4	218.00	213.50	-2	6,039	-0.03%
2019/11/06	6	226.67	221	222.41	218.00	-215	6,129	-3.51%	大賣/鉅額交易
2019/11/05	8	230.13	9	231.28	228.00	-1	6,093	-0.02%
2019/11/04	5	231.20	6	228.50	230.00	-1	6,193	-0.02%
2019/11/01	1	240.00	1	242.00	234.00	0	6,161	0.00%
2019/10/31	4	241.25	4	243.75	240.00	0	6,196	0.00%
2019/10/30	2	236.25	4	243.38	246.00	-2	6,181	-0.03%
2019/10/29	8	232.44	2	227.50	229.50	6	6,191	0.10%
2019/10/28	0	0.00	1	243.00	244.50	-1	6,253	-0.02%
2019/10/25	5	244.10	4	249.63	240.00	1	6,286	0.02%
2019/10/24	2	248.00	2	242.50	243.00	0	6,361	0.00%
2019/10/23	1	251.00	1	239.00	243.50	0	6,443	0.00%
2019/10/18	0	0.00	2	231.75	230.50	-2	6,798	-0.03%
2019/10/17	1	229.00	1	228.50	228.50	0	7,224	0.00%
2019/10/16	0	0.00	1	238.00	229.00	-1	7,405	-0.01%
2019/10/15	3	239.17	1	246.00	236.00	2	7,530	0.03%
2019/10/09	0	0.00	1.4	212.00	212.00	-1.4	7,503	-0.02%
2019/10/07	3	194.00	0	0.00	190.50	3	7,778	0.04%
2019/10/04	17	196.32	19	197.42	196.00	-2	7,785	-0.03%
2019/10/03	8	183.50	10	177.15	188.00	-2	7,474	-0.03%
2019/10/02	227	169.53	10	168.65	171.00	217	7,276	2.98%	大買/鉅額交易
2019/10/01	4	163.38	4	163.25	165.00	0	7,244	0.00%
2019/09/27	5	162.40	3	164.67	162.00	2	7,287	0.03%
2019/09/26	2	166.00	1	168.50	167.00	1	7,234	0.01%
2019/09/25	2	166.00	3	168.00	166.50	-1	7,219	-0.01%
2019/09/24	7	169.00	5	169.50	163.50	2	7,228	0.03%
2019/09/23	4	168.25	2	171.00	173.00	2	7,211	0.03%
2019/09/20	8	164.75	259.1	160.68	170.50	-251.1	7,196	-3.49%	大賣/鉅額交易
2019/09/19	10	154.25	23	158.35	155.00	-13	7,073	-0.18%
2019/09/18	4	148.38	27	148.28	147.50	-23	6,922	-0.33%
2019/09/17	9	146.00	0	0.00	145.00	9	7,012	0.13%
2019/09/16	2	145.25	1	149.00	151.00	1	7,121	0.01%
2019/09/12	8	149.63	20	150.75	149.00	-12	7,271	-0.17%
2019/09/11	8	142.94	4	143.88	142.00	4	7,196	0.06%
2019/09/10	8	147.44	1	151.00	146.00	7	7,223	0.10%
2019/09/09	8	142.63	2	144.50	146.50	6	7,222	0.08%
2019/09/06	6	145.67	4	145.88	144.00	2	7,222	0.03%
2019/09/05	10	154.80	5	152.00	152.00	5	7,165	0.07%
2019/09/04	1	157.00	0	0.00	159.00	1	7,199	0.01%
2019/09/03	1	157.00	3	154.33	153.00	-2	7,426	-0.03%
2019/09/02	0	0.00	1	155.00	158.00	-1	7,475	-0.01%
2019/08/29	5	145.50	0	0.00	147.00	5	7,653	0.07%
2019/08/22	7	148.00	1	148.00	148.00	6	8,197	0.07%
2019/08/21	10	152.05	10	153.35	153.00	0	8,267	0.00%
2019/08/20	6	145.67	6	144.67	149.00	0	8,219	0.00%
2019/08/19	1	143.00	2	143.75	142.50	-1	8,325	-0.01%
2019/08/16	6	143.00	0	0.00	140.00	6	8,318	0.07%
2019/08/15	19	140.84	18	141.36	139.00	1	8,327	0.01%
2019/08/14	3	145.33	1	144.50	143.00	2	8,221	0.02%
2019/08/13	2	143.00	1	138.50	143.00	1	7,972	0.01%
2019/08/12	16	135.56	1	135.00	133.00	15	7,755	0.19%
2019/08/08	3	130.17	5	129.30	134.00	-2	7,642	-0.03%
2019/08/07	6	124.17	5	123.80	122.00	1	7,491	0.01%
2019/08/06	5	120.70	5	121.00	124.50	0	7,437	0.00%
2019/08/05	1	122.00	0	0.00	116.50	1	7,297	0.01%
2019/08/02	2	117.50	4	121.75	124.00	-2	7,348	-0.03%
2019/08/01	2	121.25	1	121.00	120.00	1	7,487	0.01%
2019/07/31	6	122.67	7	119.79	124.00	-1	7,640	-0.01%
2019/07/30	9	125.78	7	125.21	119.00	2	7,597	0.03%
2019/07/29	2	126.00	5	126.60	127.50	-3	7,412	-0.04%
2019/07/26	5	123.20	5	125.20	124.00	0	7,357	0.00%
2019/07/25	1	122.50	1	123.00	122.50	0	7,208	0.00%
2019/07/24	2	120.25	6	122.58	120.50	-4	7,096	-0.06%
2019/07/23	5	120.40	2.4	120.83	121.00	2.6	6,960	0.04%
2019/07/22	13	126.08	16	128.38	130.00	-3	6,866	-0.04%
2019/07/19	242	127.77	5	124.80	123.50	237	6,717	3.53%	大買/鉅額交易
2019/07/18	1	110.50	1	111.50	117.50	0	6,365	0.00%
2019/07/17	2	104.25	3.1	105.85	107.00	-1.1	6,266	-0.02%
2019/07/15	2	101.00	2	101.50	101.50	0	6,309	0.00%
2019/07/12	3	97.80	9	100.28	100.00	-6	6,281	-0.10%
2019/07/08	1	90.00	1	89.50	90.20	0	5,913	0.00%
2019/07/05	0	0.00	4	91.20	90.00	-4	5,894	-0.07%
2019/07/01	0	0.00	1	89.80	90.00	-1	5,678	-0.02%
2019/06/27	0	0.00	1	90.80	89.80	-1	5,517	-0.02%
2019/06/26	4	87.53	2	88.40	91.00	2	5,425	0.04%
2019/06/24	0	0.00	8	87.28	85.70	-8	5,251	-0.15%
2019/06/21	10	85.69	1	87.60	85.00	9	5,098	0.18%
2019/06/20	1	84.40	3	84.87	86.90	-2	4,933	-0.04%
2019/06/19	2	78.80	1	79.40	79.00	1	4,745	0.02%
2019/06/18	2	76.45	3	77.00	77.70	-1	4,646	-0.02%
2019/06/17	1	73.30	0	0.00	76.50	1	4,566	0.02%
2019/06/14	0	0.00	4	73.60	74.10	-4	4,498	-0.09%
2019/06/13	5	72.92	1	73.10	73.20	4	4,430	0.09%
2019/06/12	1	72.80	2	72.45	74.00	-1	4,391	-0.02%
2019/06/11	2	74.80	3	74.57	71.20	-1	4,285	-0.02%
2019/06/10	9	71.06	8	71.50	73.20	1	4,028	0.02%
2019/06/05	13	72.17	14	71.32	72.50	-1	3,889	-0.03%
2019/06/04	3	70.53	52	71.00	72.90	-49	3,747	-1.31%
2019/06/03	37	69.18	27	70.54	69.00	10	3,561	0.28%
2019/05/31	12	68.63	44	69.65	69.00	-32	3,469	-0.92%
2019/05/30	1	66.20	7	65.77	67.80	-6	3,376	-0.18%
2019/05/29	31	64.62	22	64.85	64.20	9	3,272	0.27%
2019/05/28	12	66.60	16	67.79	66.40	-4	3,204	-0.12%
2019/05/27	6	67.20	6	69.10	66.70	0	3,121	0.00%
2019/05/24	7	65.91	25	67.47	68.50	-18	2,945	-0.61%
2019/05/22	0	0.00	16	61.09	62.60	-16	2,638	-0.61%
2019/05/21	0	0.00	10	58.10	58.20	-10	2,541	-0.39%
2019/05/16	3	62.63	7	62.14	58.90	-4	2,392	-0.17%
2019/05/15	0	0.00	3	61.63	61.10	-3	2,325	-0.13%
2019/05/14	0	0.00	18	60.17	60.60	-18	2,295	-0.78%
2019/05/13	22	59.45	0	0.00	60.00	22	2,251	0.98%
2019/05/10	5	61.50	6	64.83	60.70	-1	2,200	-0.05%
2019/05/09	34	63.10	22	64.68	62.30	12	2,061	0.58%
2019/05/08	1	59.80	13	64.22	63.80	-12	1,821	-0.66%
2019/05/07	0	0.00	3	59.40	59.20	-3	1,615	-0.19%
2019/04/30	10	54.20	0	0.00	55.60	10	1,768	0.57%
2019/04/25	8	59.29	1	59.10	58.60	7	1,756	0.40%
2019/04/24	16	59.93	11	60.45	60.40	5	1,712	0.29%
2019/04/23	4	57.38	15	59.15	59.80	-11	1,625	-0.68%
2019/04/22	9	57.94	20	58.38	58.40	-11	1,521	-0.72%
2019/04/19	11	52.73	16	53.13	55.90	-5	1,365	-0.37%
2019/04/18	17	52.40	0	0.00	51.90	17	1,334	1.27%
2019/04/17	0	0.00	2	52.50	52.30	-2	1,344	-0.15%
2019/04/16	2	51.70	0	0.00	51.70	2	1,320	0.15%
2019/04/12	1	49.10	0	0.00	49.30	1	1,308	0.08%
2019/04/11	1	50.80	0	0.00	50.70	1	1,295	0.08%
2019/04/10	1	51.20	0	0.00	51.40	1	1,287	0.08%
2019/04/02	1	51.50	0	0.00	51.10	1	1,267	0.08%
2019/04/01	1	50.70	0	0.00	50.70	1	1,243	0.08%
2019/03/29	1	51.30	5	51.30	50.60	-4	1,233	-0.32%
2019/03/28	0	0.00	1	51.00	50.90	-1	1,225	-0.08%
2019/03/25	5	49.04	0	0.00	48.80	5	1,224	0.41%
2019/03/22	4	50.50	10	50.90	50.40	-6	1,223	-0.49%
2019/03/20	1	48.80	0	0.00	48.70	1	1,212	0.08%
2019/03/19	1	49.50	0	0.00	49.30	1	1,222	0.08%
2019/03/14	2	48.38	0	0.00	48.40	2	1,240	0.16%
2019/03/12	1	48.50	0	0.00	48.50	1	1,305	0.08%
2019/03/11	1	48.55	0	0.00	48.70	1	1,327	0.08%
2019/03/08	1	47.70	0	0.00	47.80	1	1,426	0.07%
2019/03/07	2	46.83	0	0.00	46.80	2	1,479	0.14%
2019/03/06	7	48.79	0	0.00	48.40	7	1,505	0.46%
2019/03/04	3	50.37	1	51.20	50.60	2	1,549	0.13%
2019/02/27	5	50.76	0	0.00	50.80	5	1,586	0.32%
2019/02/26	1	52.70	8	53.93	52.20	-7	1,572	-0.45%
2019/02/22	0	0.00	1	52.00	52.30	-1	1,559	-0.06%
2019/02/21	0	0.00	2	53.00	52.10	-2	1,560	-0.13%
2019/02/20	5	52.60	2	52.55	53.00	3	1,541	0.19%
2019/02/19	1	52.00	0	0.00	51.20	1	1,527	0.07%
2019/02/18	1	50.70	0	0.00	50.50	1	1,510	0.07%
2019/02/15	3	50.53	0	0.00	50.10	3	1,520	0.20%
2019/02/14	1	51.40	0	0.00	50.90	1	1,520	0.07%
2019/02/13	2	51.10	0	0.00	50.80	2	1,513	0.13%
2019/01/29	0	0.00	0.2	51.20	51.20	-0.2	1,625	-0.01%
2019/01/24	17	54.79	17	54.49	54.40	0	1,756	0.00%
2019/01/23	1	54.30	1	54.00	55.20	0	1,690	0.00%
2019/01/22	0	0.00	1	52.70	52.20	-1	1,583	-0.06%
2019/01/18	1	51.00	3	50.97	51.10	-2	1,411	-0.14%
2019/01/16	1	48.40	1	48.60	48.50	0	1,353	0.00%
2019/01/15	1	48.30	0	0.00	48.30	1	1,366	0.07%
2019/01/14	1	47.60	0	0.00	47.55	1	1,378	0.07%
2019/01/10	4	49.93	1	50.30	50.20	3	1,363	0.22%
2019/01/09	1	50.20	7	48.54	50.20	-6	1,333	-0.45%
2019/01/04	2	43.35	0	0.00	43.65	2	1,301	0.15%
2019/01/02	1	46.75	0	0.00	46.80	1	1,325	0.08%
2018/12/25	2	45.85	0	0.00	45.45	2	1,359	0.15%
2018/12/24	1	46.70	0	0.00	47.00	1	1,360	0.07%
2018/12/22	1	45.50	0	0.00	45.25	1	1,360	0.07%
2018/12/20	1	45.00	0	0.00	45.00	1	1,367	0.07%
2018/12/14	1	46.80	0	0.00	46.80	1	1,359	0.07%
2018/12/11	0	0.00	2	46.48	46.90	-2	1,353	-0.15%
2018/12/10	0	0.00	2	45.85	45.05	-2	1,346	-0.15%
2018/12/07	1	47.55	0	0.00	47.55	1	1,334	0.07%
2018/12/06	1	46.80	1	48.20	46.60	0	1,320	0.00%
2018/12/05	1	51.00	0	0.00	50.40	1	1,287	0.08%
2018/12/04	1	53.50	1	54.30	53.20	0	1,264	0.00%
2018/12/03	3	54.93	1	54.50	55.40	2	1,243	0.16%
2018/11/30	2	49.58	2	51.30	52.50	0	1,140	0.00%
2018/11/28	2	47.85	4	48.08	48.10	-2	1,041	-0.19%
2018/11/27	2	46.90	0	0.00	46.00	2	1,003	0.20%
2018/11/26	3	45.18	3	45.72	47.30	0	971	0.00%
2018/11/22	0	0.00	2	44.45	43.05	-2	929	-0.22%
2018/11/21	5	43.75	4	43.65	44.20	1	918	0.11%
2018/11/16	0	0.00	2	43.25	42.70	-2	908	-0.22%
2018/11/14	5	44.00	3	43.48	42.60	2	905	0.22%
2018/11/13	1	42.50	0	0.00	43.40	1	904	0.11%
2018/11/09	4	42.88	4	42.90	42.90	0	915	0.00%
2018/11/07	1	43.30	2	43.65	44.20	-1	894	-0.11%
2018/11/06	0	0.00	1.1	47.19	43.60	-1.1	884	-0.12%
2018/11/02	4	41.99	0	0.00	44.30	4	684	0.58%
2018/11/01	0.8	40.30	0	0.00	40.30	0.8	627	0.13%
2018/10/19	0	0.00	1	37.05	36.20	-1	582	-0.17%
2018/10/15	1	36.35	0	0.00	35.45	1	591	0.17%
2018/10/11	0	0.00	5	34.35	34.20	-5	617	-0.81%
2018/10/09	5	38.18	0	0.00	37.95	5	617	0.81%
2018/10/03	0	0.00	2	44.80	44.45	-2	615	-0.32%
2018/08/30	0	0.00	1	56.90	56.90	-1	1,120	-0.09%
2018/08/16	1	58.60	0	0.00	57.70	1	1,143	0.09%
2018/08/15	1	60.60	1	60.10	60.10	0	1,125	0.00%
2018/08/14	0	0.00	11	63.16	62.90	-11	1,114	-0.99%
2018/08/13	1	65.70	6	64.47	62.50	-5	1,117	-0.45%
2018/08/08	1	65.50	3	64.00	64.10	-2	1,086	-0.18%
2018/07/25	10	62.41	2	62.70	62.80	8	1,052	0.76%
2018/07/20	1	61.50	0	0.00	62.00	1	1,045	0.10%
2018/07/18	1	64.40	0	0.00	62.10	1	1,025	0.10%
2018/07/16	1	65.60	2	67.00	65.60	-1	980	-0.10%
2018/07/09	0	0.00	3	67.00	64.60	-3	932	-0.32%
2018/07/05	2	67.90	0	0.00	68.00	2	880	0.23%
2018/07/02	2	80.20	4	79.23	79.40	-2	845	-0.24%
2018/06/27	1	83.50	2	82.35	82.20	-1	884	-0.11%
2018/06/26	0	0.00	4	77.00	79.30	-4	879	-0.45%
2018/06/22	5	85.26	0	0.00	83.00	5	859	0.58%
2018/06/21	5	88.60	0	0.00	87.50	5	847	0.59%
2018/06/20	13	89.07	3	90.70	90.00	10	835	1.20%
2018/06/19	20	90.14	0	0.00	90.00	20	812	2.46%
2018/06/15	45	90.60	19	89.66	89.70	26	793	3.28%
2018/06/14	18	86.77	0	0.00	86.90	18	730	2.46%
2018/06/13	0	0.00	86	85.95	88.00	-86	674	-12.75%
2018/06/11	0	0.00	1	76.00	76.50	-1	542	-0.18%
2018/06/08	1	73.40	0	0.00	73.00	1	520	0.19%
2018/04/26	0	0.00	6	66.95	66.90	-6	619	-0.97%
2018/04/25	1	68.50	9	68.67	68.50	-8	651	-1.23%
2018/04/20	2	72.30	0	0.00	72.10	2	755	0.26%
2018/04/19	1	73.00	0	0.00	72.80	1	785	0.13%
2018/04/18	0	0.00	2	71.80	71.20	-2	834	-0.24%
2018/04/17	2	71.35	0	0.00	72.00	2	844	0.24%
2018/04/13	0	0.00	0.8	76.50	77.00	-0.8	859	-0.09%
2018/04/02	3	81.07	1	81.30	80.60	2	891	0.22%
2018/03/31	1	71.60	0	0.00	76.70	1	855	0.12%
2018/03/30	0	0.00	1	70.40	69.80	-1	849	-0.12%
2018/03/29	1	69.70	3	70.00	69.80	-2	852	-0.23%
2018/03/28	3	72.60	0	0.00	72.30	3	847	0.35%
2018/03/27	4	73.43	0	0.00	73.60	4	867	0.46%
2018/03/26	2	72.05	0	0.00	71.00	2	867	0.23%
2018/03/23	1	73.00	1	72.60	72.60	0	883	0.00%
2018/03/22	0	0.00	4	76.20	75.10	-4	880	-0.45%
2018/03/20	1	77.60	0	0.00	77.60	1	871	0.11%
2018/03/19	1	80.00	0	0.00	80.00	1	868	0.12%
2018/03/15	1.3	79.63	0	0.00	79.60	1.3	868	0.15%
2018/03/08	1	81.80	0	0.00	82.20	1	898	0.11%
2018/02/12	0	0.00	0.1	83.60	81.00	-0.1	1,040	-0.01%
2018/02/09	1	74.40	0	0.00	81.90	1	1,092	0.09%
2018/02/08	2.1	79.30	0	0.00	79.00	2.1	1,100	0.19%
2018/02/06	3	81.10	2	79.95	78.50	1	1,189	0.08%
2018/02/05	6	82.60	0	0.00	86.20	6	1,197	0.50%
2018/02/01	5	86.80	0	0.00	86.30	5	1,198	0.42%
2018/01/26	5	86.80	0	0.00	86.40	5	1,381	0.36%
2018/01/25	0	0.00	1	87.80	86.80	-1	1,402	-0.07%
2018/01/24	10	88.77	0	0.00	88.60	10	1,503	0.67%
2018/01/23	1	87.50	0	0.00	87.60	1	1,553	0.06%
2018/01/22	1	91.20	0	0.00	89.50	1	1,560	0.06%
2018/01/19	2	89.20	0	0.00	90.50	2	1,564	0.13%
2018/01/18	5	91.64	0	0.00	89.20	5	1,592	0.31%
2018/01/17	1	88.00	0	0.00	88.30	1	1,578	0.06%
2018/01/16	0	0.00	0.5	87.50	87.50	-0.5	1,554	-0.03%
2018/01/10	0	0.00	14	80.44	80.40	-14	1,606	-0.87%
2018/01/08	5	87.08	0	0.00	86.40	5	1,623	0.31%
2018/01/05	7	88.73	2	90.00	88.20	5	1,619	0.31%
2018/01/04	2	90.10	0	0.00	90.10	2	1,618	0.12%
2018/01/03	2	91.75	0	0.00	91.30	2	1,622	0.12%
2018/01/02	1	87.50	0	0.00	87.50	1	1,610	0.06%