立積 (4968)-中國信託-三重券商分點個股進出

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
190.5
漲跌
▲6.0
漲幅
+3.25%
成交量
6,797張
產業
上市半導體類股
759人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立積 (4968)籌碼相關－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	188.68	16	189.22	190.50	1	2,929	0.03%
2024/11/21	1	175.00	10.8	185.26	184.50	-9.8	2,844	-0.34%
2024/11/20	1.3	175.81	1	174.00	174.00	0.3	2,766	0.01%
2024/11/19	1	169.50	2	176.25	178.00	-1	2,762	-0.04%
2024/11/18	1.5	175.00	4	175.75	173.00	-2.5	2,714	-0.09%
2024/11/15	2	184.00	1	187.00	181.50	1	2,694	0.04%
2024/11/14	17	189.15	10	187.60	181.50	7	2,657	0.26%
2024/11/13	6	187.00	0	0.00	187.00	6	2,459	0.24%
2024/11/12	1	170.04	2	172.50	170.00	-1	2,362	-0.04%
2024/11/11	0.5	177.20	1	172.50	177.50	-0.5	2,368	-0.02%
2024/11/08	0.5	167.39	2	167.75	167.00	-1.6	2,352	-0.07%
2024/11/07	2.1	164.72	2	163.00	164.00	0.1	2,375	0.00%
2024/11/06	3.7	164.38	6	164.83	163.00	-2.3	2,412	-0.10%
2024/11/05	0.1	158.50	1	158.50	158.00	-0.9	2,415	-0.04%
2024/11/04	3.2	158.59	0	0.00	158.00	3.2	2,449	0.13%
2024/11/01	1	164.00	3	163.50	166.00	-2	2,419	-0.08%
2024/10/30	2	170.00	1	169.00	168.50	1	2,449	0.04%
2024/10/29	1	168.00	1	168.50	168.50	0	2,495	0.00%
2024/10/28	5	175.30	1	173.00	173.00	4	2,534	0.16%
2024/10/18	0	0.00	6.3	183.22	179.50	-6.3	2,867	-0.22%
2024/10/15	1	191.50	1	196.50	193.00	0	2,999	0.00%
2024/10/09	10	197.00	10	190.00	187.50	0	3,067	0.00%
2024/10/04	0.3	185.97	0	0.00	184.00	0.3	3,260	0.01%
2024/09/27	0.2	194.00	6	196.08	199.00	-5.8	3,786	-0.15%
2024/09/26	10.2	202.41	6	200.75	199.50	4.2	3,817	0.11%
2024/09/25	11	184.45	1	192.50	198.00	10	3,735	0.27%
2024/09/23	1	181.00	0	0.00	183.50	1	3,730	0.03%
2024/09/20	0.1	179.50	0	0.00	179.00	0.1	3,817	0.00%
2024/09/19	1	179.00	0	0.00	178.50	1	3,864	0.03%
2024/09/16	1	183.50	0	0.00	183.00	1	4,155	0.02%
2024/09/12	0.2	172.00	3	171.67	172.00	-2.8	4,406	-0.06%
2024/09/11	3	166.00	0	0.00	166.00	3	4,544	0.07%
2024/09/10	1.5	167.00	1	161.00	161.00	0.5	4,720	0.01%
2024/09/09	0.2	166.00	0	0.00	167.00	0.2	4,885	0.00%
2024/09/05	0	0.00	1	166.00	163.50	-1	5,007	-0.02%
2024/09/04	1	165.00	2	166.00	162.00	-1	5,007	-0.02%
2024/09/03	2	178.50	0	0.00	176.00	2	4,973	0.04%
2024/09/02	3	185.00	12	187.00	181.00	-9	4,987	-0.18%
2024/08/30	17	183.21	11	182.36	184.00	6	4,987	0.12%
2024/08/29	10	179.00	10	178.00	179.00	0	4,961	0.00%
2024/08/28	1	176.00	0	0.00	176.00	1	4,946	0.02%
2024/08/26	10	181.00	10	185.00	180.50	0	4,935	0.00%
2024/08/23	0	0.00	1	177.50	181.50	-1	4,946	-0.02%
2024/08/21	1	181.50	1	178.00	180.00	0	5,042	0.00%
2024/08/20	2	183.50	1	185.00	183.00	1	5,049	0.02%
2024/08/19	3	182.67	1	182.50	182.50	2	5,035	0.04%
2024/08/16	1	179.00	0	0.00	179.00	1	5,025	0.02%
2024/08/14	11	176.41	11	179.45	177.50	0	5,012	0.00%
2024/08/13	10	173.95	10	177.00	174.50	0	5,029	0.00%
2024/08/09	6	177.33	0	0.00	171.00	6	5,001	0.12%
2024/08/08	2	170.00	0	0.00	170.50	2	4,937	0.04%
2024/08/07	1	180.50	2	182.75	179.50	-1	4,902	-0.02%
2024/08/06	2	177.25	1	172.00	172.00	1	4,892	0.02%
2024/08/02	3	200.00	2	196.50	196.00	1	4,955	0.02%
2024/08/01	1	213.50	2	217.50	216.50	-1	4,968	-0.02%
2024/07/31	0	0.00	1	220.00	217.00	-1	4,930	-0.02%
2024/07/30	10	202.50	12	200.88	213.00	-2	4,908	-0.04%
2024/07/29	4	226.38	2	227.00	213.50	2	4,846	0.04%
2024/07/26	12	235.67	12	228.42	237.00	0	4,792	0.00%
2024/07/23	3	219.67	0	0.00	222.00	3	4,765	0.06%
2024/07/22	3	212.67	4	217.88	213.50	-1	4,783	-0.02%
2024/07/19	0	0.00	4	235.50	228.00	-4	4,709	-0.08%
2024/07/18	0	0.00	5	235.60	238.00	-5	4,664	-0.11%
2024/07/17	4	239.00	0	0.00	240.00	4	4,610	0.09%
2024/07/16	1	238.50	1	239.00	239.00	0	4,566	0.00%
2024/07/15	0	0.00	0.2	234.00	231.50	-0.2	4,491	0.00%
2024/07/12	0	225.50	1	226.50	225.00	-1	4,476	-0.02%
2024/07/11	5	233.90	4	230.00	225.50	1	4,468	0.02%
2024/07/10	11	234.82	10	235.05	230.50	1	4,441	0.02%
2024/07/09	10	233.00	10	233.00	233.00	0	4,350	0.00%
2024/07/08	14	230.86	14	232.25	230.50	0	4,285	0.00%
2024/07/05	17	242.59	19.2	240.68	243.00	-2.2	4,168	-0.05%
2024/07/04	13	230.19	13	227.08	230.50	0	3,946	0.00%
2024/07/03	11	227.41	10	235.00	222.00	1	3,858	0.03%
2024/07/02	10	220.00	10	224.00	230.00	0	3,786	0.00%
2024/07/01	10	225.50	11	221.64	221.50	-1	3,718	-0.03%
2024/06/28	2	235.00	5	233.80	229.50	-3	3,668	-0.08%
2024/06/27	3	233.67	2	228.50	228.50	1	3,647	0.03%
2024/06/26	6	238.83	3.1	241.26	238.50	3	3,604	0.08%
2024/06/25	10	229.50	13	231.65	233.50	-3	3,538	-0.08%
2024/06/24	10	236.50	11.1	238.88	236.50	-1.1	3,483	-0.03%
2024/06/21	33	248.71	29	242.88	246.00	4	3,415	0.12%
2024/06/20	15	235.23	13.1	231.01	239.00	1.9	3,166	0.06%
2024/06/19	17	232.06	11.1	237.90	222.50	5.9	3,064	0.19%
2024/06/18	5	233.50	7	238.21	233.00	-2	2,909	-0.07%
2024/06/17	13	219.69	25	224.16	233.50	-12	2,810	-0.43%
2024/06/14	6	218.08	13	217.35	218.50	-7	2,657	-0.26%
2024/06/13	8	203.94	4	193.00	204.00	4	2,493	0.16%
2024/06/12	4	187.25	0	0.00	189.50	4	2,403	0.17%
2024/06/11	11	190.77	13	189.92	190.00	-2	2,441	-0.08%
2024/06/07	2	183.75	0	0.00	184.00	2	2,479	0.08%
2024/06/04	1	194.00	0	0.00	191.00	1	2,807	0.04%
2024/06/03	0	0.00	1	187.00	186.00	-1	2,890	-0.03%
2024/05/31	1	190.00	1	189.50	189.50	0	3,046	0.00%
2024/05/28	1.1	206.73	0.1	204.00	203.00	1	3,648	0.03%
2024/05/27	0	0.00	0	191.00	194.50	0	3,632	0.00%
2024/05/24	1	193.00	1	192.00	193.50	0	3,670	0.00%
2024/05/23	1	186.00	1	188.00	188.00	0	3,683	0.00%
2024/05/22	0	0.00	2.2	188.32	188.50	-2.2	3,766	-0.06%
2024/05/21	2	188.50	0	0.00	186.00	2	3,882	0.05%
2024/05/20	0	0.00	3	186.00	189.00	-3	4,057	-0.07%
2024/05/17	0.1	191.00	1	190.00	190.50	-0.9	4,159	-0.02%
2024/05/16	1	187.50	1.2	187.25	197.00	-0.2	4,363	0.00%
2024/05/15	0.3	181.00	0	0.00	180.50	0.3	4,470	0.01%
2024/05/14	3	181.50	0	0.00	182.00	3	4,643	0.06%
2024/05/13	0	0.00	5	178.30	177.00	-5	4,748	-0.11%
2024/05/10	3	182.00	0	0.00	182.00	3	4,932	0.06%
2024/05/09	2	187.25	0	0.00	185.50	2	4,993	0.04%
2024/05/08	2	193.25	2	196.25	195.00	0	5,055	0.00%
2024/05/07	22	190.23	22	188.64	190.50	0	5,047	0.00%
2024/05/06	0	0.00	0.4	180.00	183.00	-0.4	5,173	-0.01%
2024/05/02	10	183.50	12	180.88	183.50	-2	5,275	-0.04%
2024/04/30	15	183.80	10	184.00	183.50	5	5,280	0.09%
2024/04/29	11	180.09	10	179.50	180.00	1	5,265	0.02%
2024/04/23	0	163.00	0	0.00	163.50	0	5,269	0.00%
2024/04/19	0	172.00	0	0.00	169.00	0	5,275	0.00%
2024/04/18	1	177.50	1.3	175.81	175.50	-0.3	5,266	-0.01%
2024/04/16	0	0.00	0.2	174.50	173.50	-0.2	5,240	0.00%
2024/04/15	0	0.00	0.3	183.00	182.00	-0.3	5,234	-0.01%
2024/04/12	0	0.00	0.2	189.75	187.00	-0.2	5,289	0.00%
2024/04/11	10	189.00	10	193.00	190.50	0	5,311	0.00%
2024/04/10	1	192.00	1.5	194.33	192.00	-0.5	5,358	-0.01%
2024/04/09	10	183.00	10	185.50	185.00	0	5,387	0.00%
2024/04/08	2.8	194.04	1	193.00	186.50	1.8	5,378	0.03%
2024/04/03	3	204.50	0	0.00	205.00	3	5,298	0.06%
2024/04/02	5.5	211.59	0	0.00	206.50	5.5	5,326	0.10%
2024/04/01	10	212.00	14	214.14	211.00	-4	5,467	-0.07%
2024/03/29	0	0.00	1.2	206.58	205.50	-1.2	5,474	-0.02%
2024/03/28	5.3	206.42	3	207.33	204.50	2.3	5,518	0.04%
2024/03/27	0	214.00	0	0.00	214.00	0	5,602	0.00%
2024/03/26	0.2	217.00	0	0.00	216.00	0.2	5,849	0.00%
2024/03/25	1	224.50	0.2	229.00	222.00	0.8	6,005	0.01%
2024/03/22	0	0.00	1	218.01	225.00	-1	6,016	-0.02%
2024/03/21	0.2	218.00	1	215.00	219.00	-0.8	6,006	-0.01%
2024/03/20	1.5	220.57	0	0.00	215.50	1.5	6,018	0.02%
2024/03/19	0	224.34	1	227.00	223.00	-1	5,994	-0.02%
2024/03/18	1.1	221.64	0	0.00	230.00	1.1	5,978	0.02%
2024/03/15	1	228.50	1	225.00	223.00	0	6,030	0.00%
2024/03/14	1.2	224.78	0	0.00	222.50	1.2	6,039	0.02%
2024/03/13	12	230.25	10	233.00	229.00	2	6,024	0.03%
2024/03/12	16	234.22	16	234.84	235.50	0	5,997	0.00%
2024/03/11	0.1	225.50	0	0.00	223.00	0.1	5,931	0.00%
2024/03/08	10.1	235.65	15	235.50	224.50	-4.9	5,921	-0.08%
2024/03/07	11	238.18	7.1	235.49	235.00	3.9	5,807	0.07%
2024/03/06	6	227.75	11.3	235.48	234.00	-5.3	5,830	-0.09%
2024/03/05	5.2	223.83	11	226.09	227.00	-5.8	5,712	-0.10%
2024/03/04	29.2	230.06	28	227.07	223.50	1.2	5,662	0.02%
2024/03/01	1	244.68	7.3	243.82	248.00	-6.3	5,407	-0.12%
2024/02/29	1	222.96	1	225.50	225.50	0	5,275	0.00%
2024/02/27	0	0.00	0.1	217.50	221.00	-0.1	5,326	0.00%
2024/02/26	0.1	221.00	2	219.50	222.00	-2	5,391	-0.04%
2024/02/23	2	227.00	3	222.50	223.50	-1	5,379	-0.02%
2024/02/22	11.1	232.15	9	229.83	226.00	2.1	5,334	0.04%
2024/02/21	13	228.85	7	230.29	230.00	6	5,268	0.11%
2024/02/20	9	220.11	9	217.00	222.00	0	5,102	0.00%
2024/02/19	14.2	224.68	15	221.60	222.00	-0.8	4,983	-0.02%
2024/02/16	10	210.80	12.2	217.84	218.00	-2.2	4,747	-0.05%
2024/02/15	1	192.50	9	196.50	198.50	-8	4,587	-0.17%
2024/02/05	5	180.70	0	0.00	180.50	5	4,454	0.11%
2024/02/02	4	184.63	13	186.92	188.00	-9	4,347	-0.21%
2024/02/01	1	178.50	3	176.33	176.00	-2	4,161	-0.05%
2024/01/30	2	168.00	5	172.50	171.00	-3	4,033	-0.07%
2024/01/29	25	181.74	19.5	176.21	175.50	5.5	3,982	0.14%
2024/01/26	9	178.33	4	174.63	176.00	5	3,783	0.13%
2024/01/24	2	174.00	2	172.00	171.50	0	3,664	0.00%
2024/01/23	1	172.00	1	174.00	173.00	0	3,649	0.00%
2024/01/22	1	171.00	1	164.00	172.00	0	3,623	0.00%
2024/01/19	1	160.00	2	161.75	161.00	-1	3,609	-0.03%
2024/01/18	0.1	162.00	0	0.00	160.00	0.1	3,614	0.00%
2024/01/17	3	162.33	1	161.50	163.50	2	3,621	0.06%
2024/01/16	1	167.00	0	0.00	166.50	1	3,605	0.03%
2024/01/12	0.2	165.75	0	0.00	164.50	0.2	3,603	0.01%
2024/01/11	0.3	169.50	0	0.00	168.00	0.3	3,607	0.01%
2024/01/10	1.2	166.00	1	164.50	165.50	0.2	3,605	0.01%
2024/01/09	0.5	167.00	0	0.00	165.50	0.5	3,618	0.01%
2024/01/08	1.3	170.54	11.1	172.61	168.50	-9.8	3,635	-0.27%
2024/01/05	2	165.75	0	0.00	166.00	2	3,610	0.06%
2024/01/04	11.1	164.99	83	165.44	164.00	-71.9	3,627	-1.98%
2024/01/03	85.1	171.28	81	173.38	171.00	4.1	3,602	0.11%
2024/01/02	29	183.02	23	183.11	182.00	6	3,536	0.17%
2023/12/28	10	188.55	5	190.30	186.00	5	3,481	0.14%
2023/12/27	7	192.93	10	188.20	190.00	-3	3,454	-0.09%
2023/12/26	21	189.36	1	191.00	191.00	20	3,299	0.61%
2023/12/25	69	188.62	86	187.41	189.00	-17	3,261	-0.52%
2023/12/22	27	188.00	29	189.03	189.00	-2	3,204	-0.06%
2023/12/21	25	183.56	10	186.20	187.00	15	3,084	0.49%
2023/12/20	0	0.00	18.1	174.61	180.00	-18.1	2,826	-0.64%
2023/12/19	2	165.00	0	0.00	164.00	2	2,678	0.07%
2023/12/18	12.1	168.22	2	168.00	168.50	10.1	2,651	0.38%
2023/12/15	2	172.00	4	172.75	172.00	-2	2,633	-0.08%
2023/12/14	1	167.50	0	0.00	170.00	1	2,593	0.04%
2023/12/12	5	169.90	4	172.38	168.00	1	2,549	0.04%
2023/12/11	6	171.92	2	171.75	168.50	4	2,474	0.16%
2023/12/08	2	168.75	2	169.25	169.00	0	2,438	0.00%
2023/12/07	10	168.50	12.2	166.46	166.00	-2.2	2,409	-0.09%
2023/12/06	6	170.25	2	169.50	169.50	4	2,376	0.17%
2023/12/05	4	171.00	2	172.50	169.50	2	2,351	0.09%
2023/12/04	9.2	174.37	7	172.50	172.00	2.2	2,310	0.10%
2023/12/01	5	166.00	9	167.50	167.50	-4	2,252	-0.18%
2023/11/30	4	165.50	1	164.50	162.50	3	2,142	0.14%
2023/11/29	17	164.71	15	166.53	167.00	2	2,094	0.10%
2023/11/28	17	159.41	13	161.42	165.00	4	2,040	0.20%
2023/11/27	3	157.67	2	158.25	157.50	1	1,943	0.05%
2023/11/24	21	156.83	27	153.96	159.50	-6	1,876	-0.32%
2023/11/22	3	146.83	14	146.25	148.00	-11	1,626	-0.68%
2023/11/21	11	144.82	5	145.90	145.00	6	1,605	0.37%
2023/11/20	11	142.86	1	139.00	142.50	10	1,567	0.64%
2023/11/15	1	137.50	1	135.50	136.00	0	1,496	0.00%
2023/11/13	3	136.00	2	138.00	134.00	1	1,499	0.07%
2023/11/10	2	132.25	4	131.50	132.00	-2	1,467	-0.14%
2023/11/09	1	135.50	1.3	133.00	133.00	-0.3	1,475	-0.02%
2023/10/31	2	117.00	0	0.00	115.00	2	1,474	0.14%
2023/10/27	0	0.00	1	121.00	120.50	-1	1,486	-0.07%
2023/10/26	1.3	123.69	1	121.50	121.00	0.3	1,480	0.02%
2023/10/25	1	127.00	0	0.00	127.00	1	1,510	0.07%
2023/10/17	0	0.00	0.1	132.50	132.00	-0.1	1,671	-0.01%
2023/10/12	0	0.00	1	141.00	142.00	-1	1,719	-0.06%
2023/10/11	1	138.00	0	0.00	135.00	1	1,726	0.06%
2023/09/27	1	142.00	0	0.00	142.00	1	2,613	0.04%
2023/09/06	1	156.00	0	0.00	160.50	1	3,892	0.03%
2023/08/31	1	154.00	1	155.50	155.50	0	4,289	0.00%
2023/08/24	0	0.00	3	143.50	144.50	-3	4,842	-0.06%
2023/08/14	0	0.00	3	147.67	147.50	-3	5,382	-0.06%
2023/08/11	2	153.50	1	155.00	152.00	1	5,447	0.02%
2023/08/10	2	159.25	1	155.50	155.00	1	5,494	0.02%
2023/08/09	0	0.00	1	158.50	159.50	-1	5,560	-0.02%
2023/08/07	7	161.43	6	164.33	162.50	1	5,738	0.02%
2023/08/04	12	163.00	13	160.92	163.00	-1	5,905	-0.02%
2023/08/02	1.1	158.05	0	0.00	157.50	1.1	6,067	0.02%
2023/07/31	1	161.50	1	164.50	161.00	0	6,335	0.00%
2023/07/27	0	0.00	2.2	162.12	164.00	-2.2	6,932	-0.03%
2023/07/26	9.2	158.96	8	160.19	157.00	1.2	7,101	0.02%
2023/07/25	1	162.50	0	0.00	165.00	1	7,402	0.01%
2023/07/24	1	163.00	0	0.00	163.00	1	7,605	0.01%
2023/07/21	2.1	166.71	1	167.50	167.50	1.1	7,798	0.01%
2023/07/17	1	175.00	0	0.00	176.50	1	8,842	0.01%
2023/07/14	0	0.00	1	177.00	177.00	-1	8,947	-0.01%
2023/07/12	2	186.25	1	186.50	182.50	1	9,582	0.01%
2023/07/11	8	191.50	40	190.46	192.00	-32	9,750	-0.33%
2023/07/10	9	187.28	5	186.20	186.00	4	9,716	0.04%
2023/07/07	7	179.00	4	173.00	181.00	3	9,930	0.03%
2023/07/06	8	183.63	19	184.76	186.00	-11	10,098	-0.11%
2023/07/05	31	184.68	15.1	184.58	182.00	15.9	10,435	0.15%
2023/07/04	2	177.50	1	178.00	178.00	1	10,587	0.01%
2023/07/03	2	180.00	2	179.50	175.00	0	10,700	0.00%
2023/06/30	1	174.00	31	174.71	177.00	-30	10,678	-0.28%
2023/06/29	34	172.46	32	173.88	172.00	2	10,648	0.02%
2023/06/27	30	172.33	30	176.00	171.50	0	10,597	0.00%
2023/06/21	6	177.25	6	175.25	175.00	0	10,541	0.00%
2023/06/19	3	179.67	0	0.00	181.00	3	10,452	0.03%
2023/06/16	5	186.00	6	184.75	184.00	-1	10,375	-0.01%
2023/06/15	4	189.50	4	186.75	184.50	0	10,331	0.00%
2023/06/14	18	184.14	11	182.86	186.50	7	10,236	0.07%
2023/06/13	37	185.00	54.1	184.90	183.00	-17.1	10,153	-0.17%
2023/06/12	41.1	192.43	22	189.93	191.00	19.1	9,945	0.19%
2023/06/09	9	180.00	11.1	181.04	180.50	-2.1	9,598	-0.02%
2023/06/08	5	173.40	2	174.00	175.50	3	9,416	0.03%
2023/06/07	0	0.00	1	171.00	171.00	-1	9,315	-0.01%
2023/06/06	1	164.00	1	165.50	164.50	0	9,266	0.00%
2023/06/02	4	182.38	4	176.50	174.00	0	9,240	0.00%
2023/06/01	6	174.42	3	173.83	178.00	3	9,102	0.03%
2023/05/31	22	175.32	11	173.32	174.00	11	9,047	0.12%
2023/05/30	36	175.53	11	173.55	174.50	25	8,946	0.28%
2023/05/29	3	163.50	0	0.00	170.00	3	8,829	0.03%
2023/05/26	0	0.00	138	163.44	161.00	-138	8,912	-1.55%	大賣/鉅額交易
2023/05/24	8	172.50	0	0.00	168.00	8	8,972	0.09%
2023/05/23	0	0.00	1	172.50	169.00	-1	9,168	-0.01%
2023/05/22	1	167.50	3	170.50	171.50	-2	9,301	-0.02%
2023/05/19	142	168.32	138	168.83	169.00	4	9,282	0.04%	大買/大賣/
2023/05/18	13	173.08	3	173.00	172.00	10	9,219	0.11%
2023/05/17	1	161.50	3	164.17	166.50	-2	9,089	-0.02%
2023/05/16	2	161.75	54.5	162.71	160.50	-52.5	9,026	-0.58%
2023/05/15	38	166.25	0	0.00	163.00	38	8,991	0.42%
2023/05/12	1	171.50	33	169.92	172.00	-32	8,994	-0.36%
2023/05/11	32	168.58	0	0.00	168.50	32	9,073	0.35%
2023/05/10	24	174.44	11	175.00	174.50	13	8,986	0.14%
2023/05/09	7	173.43	2	174.50	175.00	5	8,819	0.06%
2023/05/08	13	174.12	17	174.26	173.50	-4	8,661	-0.05%
2023/05/05	4.1	173.95	15	172.57	171.00	-10.9	8,602	-0.13%
2023/05/04	29	170.86	15	171.93	169.00	14	8,483	0.17%
2023/05/03	126	179.81	124.5	182.62	177.00	1.5	8,314	0.02%	大買/大賣/
2023/05/02	6	179.50	4	182.88	187.50	2	7,956	0.03%
2023/04/28	6	166.50	3	170.50	170.50	3	7,796	0.04%
2023/04/27	10	158.70	44	159.99	158.00	-34	7,464	-0.46%
2023/04/26	32	162.95	18	164.94	167.00	14	7,261	0.19%
2023/04/25	44	171.18	26	171.67	169.00	18	7,084	0.25%
2023/04/24	39	179.81	17	181.74	179.00	22	6,806	0.32%
2023/04/21	114	178.28	117	179.41	177.50	-3	6,606	-0.05%	大買/大賣/
2023/04/20	13	176.19	5.1	174.90	172.50	7.9	6,320	0.12%
2023/04/19	3	179.17	3.4	178.76	182.50	-0.4	6,241	-0.01%
2023/04/18	8.2	180.85	1	179.00	179.00	7.2	6,223	0.12%
2023/04/17	21	182.26	9	179.50	179.50	12	6,223	0.19%
2023/04/14	23.4	165.30	14	166.00	171.00	9.4	5,844	0.16%
2023/04/13	15	163.60	6	163.58	163.00	9	5,569	0.16%
2023/04/12	56	166.88	6	166.33	165.00	50	5,449	0.92%
2023/04/11	3	159.50	6	160.75	165.00	-3	5,282	-0.06%
2023/04/10	17	151.09	9	150.89	150.00	8	5,191	0.15%
2023/04/07	11	143.55	17	144.88	147.50	-6	4,778	-0.13%
2023/04/06	4	134.00	28	134.27	134.50	-24	4,473	-0.54%
2023/03/31	21	125.50	1	126.50	125.50	20	4,315	0.46%
2023/03/23	5	129.50	0	0.00	128.00	5	4,220	0.12%
2023/03/13	1	126.00	0	0.00	129.00	1	4,349	0.02%
2023/03/09	0	0.00	1	136.50	133.00	-1	4,469	-0.02%
2023/03/07	3	136.17	4	136.25	134.50	-1	4,634	-0.02%
2023/03/06	0	0.00	5	133.50	132.50	-5	4,662	-0.11%
2023/03/03	1	133.50	0	0.00	131.00	1	4,830	0.02%
2023/03/02	5	131.00	1	130.50	131.50	4	5,015	0.08%
2023/03/01	1	130.00	0	0.00	130.50	1	5,130	0.02%
2023/02/24	15	132.70	12	131.08	132.50	3	5,129	0.06%
2023/02/23	0	0.00	13	141.04	141.00	-13	5,029	-0.26%
2023/02/22	6	135.50	6.2	134.54	135.50	-0.2	4,944	0.00%
2023/02/21	16.2	142.21	5.2	143.56	141.50	11	4,913	0.22%
2023/02/20	7	134.14	8	134.81	140.50	-1	4,701	-0.02%
2023/02/16	0	0.00	1	128.00	129.00	-1	4,898	-0.02%
2023/02/14	11.2	128.04	10	127.05	127.50	1.2	5,000	0.02%
2023/02/13	1	126.50	0	0.00	126.00	1	5,051	0.02%
2023/02/10	3	136.00	5	134.00	131.50	-2	5,104	-0.04%
2023/02/09	6	138.75	3	138.50	138.00	3	5,072	0.06%
2023/02/08	3	135.50	0	0.00	135.00	3	5,066	0.06%
2023/02/03	1	131.00	3	132.00	130.50	-2	5,172	-0.04%
2023/02/02	1	136.00	0	0.00	135.50	1	5,197	0.02%
2023/02/01	2	134.50	2.1	134.62	136.00	-0.1	5,211	0.00%
2023/01/31	0	0.00	3	129.83	130.50	-3	5,186	-0.06%
2023/01/30	0	0.00	1	130.50	129.50	-1	5,131	-0.02%
2023/01/17	1	127.00	1	125.00	124.50	0	5,100	0.00%
2023/01/13	5	128.70	5	127.10	125.00	0	5,083	0.00%
2023/01/12	2	130.00	3	128.83	127.50	-1	5,045	-0.02%
2023/01/11	3	129.17	1	127.50	129.00	2	5,006	0.04%
2023/01/10	1	127.00	5	129.00	128.00	-4	4,990	-0.08%
2023/01/09	5	125.50	2	126.00	127.00	3	4,837	0.06%
2023/01/06	3	125.33	0	0.00	127.50	3	4,752	0.06%
2023/01/05	2	129.00	1	128.00	126.00	1	4,648	0.02%
2023/01/04	3	120.00	3.4	120.51	119.50	-0.4	4,406	-0.01%
2022/12/29	2.2	112.03	0	0.00	111.50	2.2	4,260	0.05%
2022/12/28	0.2	122.00	1	123.00	123.50	-0.8	4,152	-0.02%
2022/12/27	0	0.00	1	114.00	122.00	-1	3,960	-0.03%
2022/12/20	0	0.00	1	116.50	110.00	-1	3,998	-0.03%
2022/12/19	2	115.75	0	0.00	115.50	2	4,002	0.05%
2022/12/16	1	115.50	12	116.08	116.00	-11	4,009	-0.27%
2022/12/14	0	0.00	1	121.00	123.00	-1	3,985	-0.03%
2022/12/13	1	120.50	0	0.00	118.50	1	3,964	0.03%
2022/12/12	1	120.50	1	122.00	122.00	0	3,957	0.00%
2022/12/09	1	121.00	1	122.00	122.00	0	3,963	0.00%
2022/12/08	1	121.00	0	0.00	122.00	1	3,952	0.03%
2022/12/07	2	124.50	0	0.00	124.00	2	3,949	0.05%
2022/12/06	1	127.00	0	0.00	126.00	1	3,931	0.03%
2022/12/05	0	0.00	2	131.50	131.00	-2	3,909	-0.05%
2022/12/02	0.1	133.00	2	134.25	130.50	-1.9	3,879	-0.05%
2022/12/01	0	0.00	1.1	131.95	130.00	-1.1	3,783	-0.03%
2022/11/30	1	128.50	5	132.50	128.50	-4	3,733	-0.11%
2022/11/29	9	134.22	6	134.42	132.50	3	3,683	0.08%
2022/11/28	3	133.00	12	134.00	135.50	-9	3,547	-0.25%
2022/11/25	10	128.75	6	129.75	129.50	4	3,445	0.12%
2022/11/24	36.1	127.27	22	128.45	127.50	14.1	3,258	0.43%
2022/11/23	2	118.75	2	120.00	120.00	0	3,051	0.00%
2022/11/22	5	113.20	8	113.63	114.00	-3	2,914	-0.10%
2022/11/21	6	114.08	7	111.43	111.00	-1	2,873	-0.03%
2022/11/18	1	113.00	3	116.00	111.00	-2	2,817	-0.07%
2022/11/16	1	113.50	14	112.46	113.50	-13	2,741	-0.47%
2022/11/15	18	115.08	2	115.25	114.50	16	2,691	0.59%
2022/11/14	0	0.00	16	117.03	117.50	-16	2,501	-0.64%
2022/11/11	16	107.50	0	0.00	107.00	16	2,329	0.69%
2022/11/10	1	104.50	0	0.00	105.00	1	2,243	0.04%
2022/11/07	0	0.00	1	106.00	106.00	-1	2,136	-0.05%
2022/11/04	54	106.45	53	106.73	105.00	1	2,084	0.05%
2022/11/03	2	98.00	0	0.00	103.50	2	1,955	0.10%
2022/11/01	2	101.50	3	102.17	101.00	-1	1,866	-0.05%
2022/10/31	7	90.94	8	93.05	95.40	-1	1,793	-0.06%
2022/10/28	5	90.78	2	92.30	89.80	3	1,731	0.17%
2022/10/27	3	95.00	4	94.05	97.10	-1	1,639	-0.06%
2022/10/18	2	97.50	0	0.00	96.50	2	1,642	0.12%
2022/10/12	0	0.00	1	95.00	94.10	-1	1,651	-0.06%
2022/10/05	5	106.90	7	103.43	103.50	-2	1,748	-0.11%
2022/10/04	0	0.00	1	103.00	103.00	-1	1,729	-0.06%
2022/10/03	1	101.00	0	0.00	100.50	1	1,718	0.06%
2022/09/23	1	110.00	0	0.00	108.00	1	1,844	0.05%
2022/09/19	0	0.00	1	112.00	112.00	-1	1,866	-0.05%
2022/09/16	0.9	114.50	0	0.00	115.00	0.9	1,859	0.05%
2022/09/15	0.1	120.50	0	0.00	118.50	0.1	1,867	0.00%
2022/08/24	0	0.00	4	144.75	144.00	-4	2,179	-0.18%
2022/08/19	1	148.50	0	0.00	146.00	1	2,272	0.04%
2022/08/18	3	146.67	0	0.00	146.50	3	2,277	0.13%
2022/08/17	0	0.00	1	145.50	145.00	-1	2,264	-0.04%
2022/08/16	2	148.50	2	146.00	146.00	0	2,269	0.00%
2022/08/15	2	147.25	1	149.50	149.50	1	2,261	0.04%
2022/08/12	5	141.50	6	141.42	141.50	-1	2,226	-0.04%
2022/08/11	3	135.33	3	135.50	135.50	0	2,227	0.00%
2022/07/29	0.1	142.00	0	0.00	141.50	0.1	2,486	0.00%
2022/07/27	0	0.00	3	139.50	139.00	-3	2,654	-0.11%
2022/07/22	1	157.00	0	0.00	153.00	1	2,855	0.04%
2022/07/19	0	0.00	3	136.50	136.50	-3	2,934	-0.10%
2022/07/18	10	137.60	7	137.00	138.00	3	3,037	0.10%
2022/07/15	8	136.00	0	0.00	136.00	8	3,161	0.25%
2022/07/14	1	128.50	1	133.50	132.00	0	3,202	0.00%
2022/07/13	15	126.67	0	0.00	123.00	15	3,218	0.47%
2022/07/12	6	123.50	14	124.43	125.50	-8	3,213	-0.25%
2022/07/07	2	129.50	10	124.55	130.00	-8	3,380	-0.24%
2022/07/06	0	0.00	7	127.00	125.00	-7	3,477	-0.20%
2022/07/05	1	130.00	1	135.00	134.00	0	3,527	0.00%
2022/07/01	0.1	143.00	2	150.00	142.50	-2	3,539	-0.06%
2022/06/30	1	163.00	0	0.00	158.00	1	3,560	0.03%
2022/06/29	0	0.00	1	173.00	175.00	-1	3,593	-0.03%
2022/06/27	0	0.00	1	182.00	182.00	-1	3,621	-0.03%
2022/06/23	1	178.00	0	0.00	173.00	1	3,616	0.03%
2022/06/22	0	0.00	1	176.50	177.50	-1	3,595	-0.03%
2022/06/21	1	187.50	0	0.00	187.50	1	3,589	0.03%
2022/06/20	1	180.00	0	0.00	179.00	1	3,580	0.03%
2022/06/17	5	188.50	2	188.75	191.00	3	3,556	0.08%
2022/06/16	3.1	200.91	0	0.00	198.50	3.1	3,518	0.09%
2022/06/14	1	199.50	2	200.50	206.50	-1	3,502	-0.03%
2022/06/13	1	208.00	0	0.00	205.50	1	3,474	0.03%
2022/06/10	1	217.50	2	219.50	221.00	-1	3,455	-0.03%
2022/06/08	4	222.88	2	218.75	218.50	2	3,448	0.06%
2022/06/07	0	0.00	1	222.50	221.00	-1	3,425	-0.03%
2022/06/06	0	0.00	0	216.00	222.50	0	3,405	0.00%
2022/06/01	1	225.00	6	225.00	222.50	-5	3,396	-0.15%
2022/05/30	0	0.00	0.1	209.50	212.00	-0.1	3,245	0.00%
2022/05/27	0	0.00	1	200.50	201.00	-1	3,222	-0.03%
2022/05/26	0	0.00	1	197.00	197.00	-1	3,223	-0.03%
2022/05/24	9	206.89	6	203.50	203.50	3	3,278	0.09%
2022/05/23	10	208.45	15	211.13	210.50	-5	3,276	-0.15%
2022/05/20	3	209.50	0	0.00	206.50	3	3,256	0.09%
2022/05/19	2	207.25	2	206.75	211.50	0	3,248	0.00%
2022/05/18	10	211.45	9	206.50	206.50	1	3,249	0.03%
2022/05/17	15.2	208.34	15	209.77	212.00	0.2	3,231	0.01%
2022/05/16	13	217.04	14	206.36	206.00	-1	3,210	-0.03%
2022/05/13	10	216.35	10.2	214.97	215.00	-0.2	3,171	-0.01%
2022/05/11	3	216.00	0	0.00	213.00	3	3,102	0.10%
2022/05/10	1.1	208.50	1	216.50	218.00	0.1	3,046	0.00%
2022/05/09	8	208.00	8	211.00	208.00	0	2,991	0.00%
2022/05/06	3	216.33	4	215.13	214.50	-1	2,954	-0.03%
2022/05/05	1.2	224.00	2.1	226.60	225.00	-0.9	2,910	-0.03%
2022/05/04	19	213.32	24	216.19	220.00	-5	2,791	-0.18%
2022/05/03	11	205.18	10	207.25	210.00	1	2,690	0.04%
2022/04/29	9.1	203.83	8	205.88	202.50	1.1	2,624	0.04%
2022/04/28	12	190.46	15	200.13	201.00	-3	2,508	-0.12%
2022/04/26	3	200.00	1	195.50	195.00	2	2,388	0.08%
2022/04/25	0	0.00	1	205.00	199.00	-1	2,345	-0.04%
2022/04/22	1	218.00	1	217.00	215.50	0	2,295	0.00%
2022/04/21	14	213.43	7.1	216.01	216.00	6.9	2,178	0.32%
2022/04/20	11.1	208.35	28	207.34	205.00	-16.9	2,026	-0.84%
2022/04/19	42	201.68	28	200.23	203.50	14	1,946	0.72%
2022/04/18	8	192.25	8	194.13	194.00	0	1,877	0.00%
2022/04/15	6	195.08	5	195.50	194.00	1	1,831	0.05%
2022/04/14	24	205.96	39	206.17	203.00	-15	1,787	-0.84%
2022/04/13	38	204.05	24.1	201.35	202.00	13.9	1,670	0.83%
2022/04/12	19	195.18	21.1	199.55	201.00	-2.1	1,570	-0.13%
2022/04/11	25.1	193.41	17	189.59	188.50	8.1	1,427	0.57%
2022/04/08	11	180.27	12.4	186.09	192.50	-1.4	1,328	-0.11%
2022/04/07	2	176.75	2	180.25	175.00	0	1,274	0.00%
2022/04/06	12	185.75	14	179.82	178.50	-2	1,241	-0.16%
2022/04/01	1	195.00	1	191.50	193.00	0	1,176	0.00%
2022/03/31	12	185.38	10	190.80	190.00	2	1,118	0.18%
2022/03/22	0	186.00	0	0.00	184.50	0	1,226	0.00%
2022/03/15	0	0.00	9	174.89	174.00	-9	1,284	-0.70%
2022/03/14	7	189.93	2	186.00	186.00	5	1,285	0.39%
2022/03/11	0.2	188.00	0	0.00	188.50	0.2	1,302	0.01%
2022/03/10	3	193.50	10	195.45	195.50	-7	1,319	-0.53%
2022/03/09	1.1	180.00	0	0.00	180.00	1.1	1,318	0.08%
2022/03/08	0.2	185.50	5.8	181.45	178.50	-5.6	1,312	-0.43%
2022/03/07	10	198.31	6	193.00	193.00	4	1,294	0.31%
2022/03/04	2	210.25	0	0.00	210.00	2	1,291	0.15%
2022/03/03	0	0.00	0.1	219.50	215.50	-0.1	1,309	-0.01%
2022/03/02	10	215.25	10	216.50	216.50	0	1,342	0.00%
2022/03/01	10	216.50	10	218.50	220.00	0	1,365	0.00%
2022/02/25	0	0.00	5	218.90	213.50	-5	1,381	-0.36%
2022/02/24	25.1	217.30	20	221.00	211.00	5.1	1,364	0.37%
2022/02/22	0	0.00	14	214.50	214.00	-14	1,366	-1.02%
2022/02/18	7	215.93	1	213.04	216.00	6	1,552	0.38%
2022/02/16	5.1	223.99	0	0.00	220.00	5.1	1,649	0.31%
2022/02/14	2	223.00	0	0.00	221.50	2	1,696	0.12%
2022/02/11	0	0.00	17	233.24	232.50	-17	1,686	-1.01%
2022/02/10	0	0.00	7	237.00	236.00	-7	1,687	-0.41%
2022/02/08	6	230.51	0	0.00	230.50	6	1,691	0.36%
2022/02/07	0.1	229.50	0	0.00	235.50	0.1	1,701	0.00%
2022/01/24	5	223.30	5	227.70	227.50	0	1,730	0.00%
2022/01/21	0	0.00	1.6	239.07	235.50	-1.6	1,759	-0.09%
2022/01/19	0.1	247.00	0	0.00	243.00	0.1	2,001	0.00%
2022/01/18	9	252.67	0	0.00	249.50	9	2,095	0.43%
2022/01/17	4.1	239.17	2	246.00	248.00	2.1	2,228	0.09%
2022/01/14	0	0.00	2	235.50	236.50	-2	2,289	-0.09%
2022/01/13	2	240.50	5.1	240.02	240.50	-3.1	2,301	-0.13%
2022/01/11	5	252.90	0	0.00	247.50	5	2,313	0.22%
2022/01/10	1	251.50	0	0.00	251.00	1	2,308	0.04%
2022/01/05	0	0.00	2	260.50	260.00	-2	2,355	-0.08%
2022/01/04	0	0.00	36	264.00	264.50	-36	2,358	-1.53%
2021/12/30	0.2	274.00	0	0.00	273.00	0.2	2,356	0.01%
2021/12/28	0	0.00	0	278.00	276.50	0	2,405	0.00%
2021/12/27	2	277.00	2	277.00	277.00	0	2,417	0.00%
2021/12/24	2	282.00	2	280.50	275.50	0	2,435	0.00%
2021/12/23	3	279.50	2.5	276.70	276.50	0.5	2,464	0.02%
2021/12/22	12.1	287.50	0	0.00	282.50	12.1	2,458	0.49%
2021/12/21	3.1	287.67	3	289.83	287.50	0.1	2,446	0.00%
2021/12/20	9	286.50	4	287.88	292.00	5	2,434	0.21%
2021/12/17	3.2	276.48	1	276.00	280.00	2.2	2,393	0.09%
2021/12/16	25.1	278.37	3	278.67	279.50	22.1	2,467	0.90%
2021/12/14	1	264.50	3	262.00	260.00	-2	2,437	-0.08%
2021/12/13	0.1	262.00	0	0.00	261.00	0.1	2,424	0.00%
2021/12/10	1.5	257.83	0	0.00	256.50	1.5	2,420	0.06%
2021/12/09	0	0.00	1	265.00	264.50	-1	2,410	-0.04%
2021/12/08	2	256.50	4	256.63	256.50	-2	2,402	-0.08%
2021/12/06	2	260.25	35	261.33	260.00	-33	2,397	-1.38%
2021/12/02	0	272.00	0	0.00	270.00	0	2,377	0.00%
2021/11/30	1	277.00	1	286.00	275.00	0	2,388	0.00%
2021/11/29	1	278.00	0	0.00	279.00	1	2,383	0.04%
2021/11/26	4	286.75	3	286.50	284.00	1	2,361	0.04%
2021/11/25	3.1	296.33	5	295.50	292.00	-2	2,329	-0.08%
2021/11/24	1.1	303.07	2	301.50	304.50	-1	2,297	-0.04%
2021/11/23	2.1	318.39	3	313.00	309.50	-1	2,274	-0.04%
2021/11/22	10	321.50	10	318.00	316.50	0	2,266	0.00%
2021/11/19	2	329.75	3	330.67	326.00	-1	2,261	-0.04%
2021/11/18	9	340.33	7	332.71	328.00	2	2,230	0.09%
2021/11/17	32.2	333.82	21	335.67	335.00	11.2	2,174	0.52%
2021/11/16	7	319.93	4.1	329.28	335.50	2.9	2,052	0.14%
2021/11/15	1	313.88	1	304.50	305.00	0	1,998	0.00%
2021/11/12	2.4	297.79	8	301.38	300.00	-5.6	1,987	-0.28%
2021/11/08	1	290.00	0	0.00	286.00	1	1,981	0.05%
2021/11/05	0	0.00	3	299.00	295.50	-3	2,009	-0.15%
2021/11/04	3	296.50	0	300.00	296.50	3	2,051	0.14%
2021/11/03	0.1	297.50	0	0.00	297.00	0.1	2,046	0.00%
2021/11/02	2.2	300.36	1	291.50	291.00	1.2	2,075	0.06%
2021/11/01	1	302.00	1	289.50	300.50	0	2,108	0.00%
2021/10/29	1	291.00	2	297.75	288.00	-1	2,099	-0.05%
2021/10/28	9.1	320.94	6	317.58	320.00	3.1	2,062	0.15%
2021/10/27	27.3	325.42	11.1	321.55	327.50	16.2	1,993	0.81%
2021/10/26	1.1	294.86	0	0.00	306.50	1.1	1,835	0.06%
2021/10/25	16	270.84	11	273.14	279.00	5	1,762	0.28%
2021/10/22	2	250.00	5	249.90	254.00	-3	1,638	-0.18%
2021/10/21	0	0.00	5	231.00	231.00	-5	1,597	-0.31%
2021/10/20	5	229.00	0	0.00	224.50	5	1,609	0.31%
2021/10/19	2	235.00	3	234.50	233.00	-1	1,618	-0.06%
2021/10/18	5	231.00	0	0.00	232.50	5	1,631	0.31%
2021/10/15	14	235.46	0	0.00	226.50	14	1,644	0.85%
2021/10/05	0	0.00	0.2	216.11	219.50	-0.2	1,642	-0.01%
2021/10/04	0.1	212.00	0	0.00	209.50	0.1	1,632	0.01%
2021/10/01	0.1	222.00	0	0.00	220.00	0.1	1,636	0.01%
2021/09/30	0.1	235.00	0	0.00	236.50	0.1	1,656	0.01%
2021/09/29	0	0.00	1	246.00	245.50	-1	1,653	-0.06%
2021/09/28	2	252.50	2	251.00	251.00	0	1,651	0.00%
2021/09/27	0.1	245.00	0	0.00	249.00	0.1	1,663	0.01%
2021/09/23	2	271.25	1.9	269.11	257.00	0.1	1,663	0.01%
2021/09/22	0.3	384.50	0	0.00	391.50	0.3	1,606	0.02%
2021/09/15	1	395.00	0.1	394.00	394.50	0.9	1,614	0.06%
2021/09/14	0	0.00	0	397.50	397.00	0	1,628	0.00%
2021/09/13	0.1	396.59	0	0.00	393.00	0.1	1,632	0.01%
2021/09/07	0	0.00	0	384.00	388.00	0	1,624	0.00%
2021/09/06	1	357.00	1	373.00	371.50	0	1,610	0.00%
2021/09/01	0	387.50	0	0.00	385.50	0	1,635	0.00%
2021/08/25	2	382.00	2	380.50	380.00	0	1,700	0.00%
2021/08/18	0	0.00	2	363.50	371.00	-2	1,797	-0.11%
2021/08/12	0.1	376.00	1	374.00	378.50	-0.9	1,839	-0.05%
2021/08/11	0	0.00	2	361.75	370.00	-2	1,850	-0.11%
2021/08/10	1.3	362.64	0	0.00	360.00	1.3	1,875	0.07%
2021/08/09	0.2	388.17	0	0.00	385.50	0.2	1,892	0.01%
2021/08/05	0.2	395.00	0	0.00	394.00	0.2	1,949	0.01%
2021/08/03	1.1	401.09	0	0.00	400.50	1.1	2,055	0.05%
2021/08/02	0	0.00	1	417.00	408.00	-1	2,077	-0.05%
2021/07/30	2.2	406.19	1	400.00	400.00	1.2	2,115	0.05%
2021/07/29	2.2	416.74	2	409.50	409.00	0.2	2,140	0.01%
2021/07/28	1	405.88	1	415.00	416.00	0	2,190	0.00%
2021/07/27	1	444.63	2	428.75	425.50	-1	2,275	-0.04%
2021/07/26	1	443.00	1	448.00	448.00	0	2,274	0.00%
2021/07/23	0	0.00	1	436.00	424.00	-1	2,304	-0.04%
2021/07/21	0	427.50	0	0.00	420.00	0	2,327	0.00%
2021/07/19	0	0.00	1	449.00	448.00	-1	2,357	-0.04%
2021/07/16	0	450.00	0	0.00	447.00	0	2,392	0.00%
2021/07/15	0.1	458.29	0	0.00	454.00	0.1	2,390	0.00%
2021/07/13	0	0.00	2	480.25	468.00	-2	2,450	-0.08%
2021/07/08	1	470.50	0	0.00	471.50	1	2,621	0.04%
2021/07/07	1	476.50	1	476.00	462.00	0	2,650	0.00%
2021/07/06	1	481.50	0	0.00	470.00	1	2,674	0.04%
2021/07/05	0.1	496.50	0	0.00	494.00	0.1	2,716	0.00%
2021/07/01	2	485.75	0	0.00	483.00	2	2,887	0.07%
2021/06/30	2	491.97	1	484.00	484.50	1	2,934	0.03%
2021/06/29	3	504.83	0	0.00	494.50	3	2,987	0.10%
2021/06/25	0.1	525.00	0	0.00	520.00	0.1	3,173	0.00%
2021/06/21	0	0.00	0	516.00	512.00	0	3,402	0.00%
2021/06/16	1	515.00	1	511.00	508.00	0	3,458	0.00%
2021/06/15	0.1	521.00	0.1	524.00	523.00	-0.1	3,520	0.00%
2021/06/10	1	533.00	0	0.00	533.00	1	3,836	0.03%
2021/06/09	0	0.00	0.3	548.00	533.00	-0.3	3,900	-0.01%
2021/06/08	0	0.00	1	532.00	530.00	-1	3,914	-0.03%
2021/06/07	1	521.00	2	529.49	530.00	-1	3,977	-0.03%
2021/06/04	0	511.00	1	507.00	511.00	-1	3,998	-0.02%
2021/06/03	0.1	520.00	0	0.00	522.00	0.1	4,051	0.00%
2021/06/02	1	512.00	0	0.00	501.00	1	4,087	0.02%
2021/05/31	0.1	517.00	2	525.00	518.00	-2	4,212	-0.05%
2021/05/27	2	501.50	0	0.00	509.00	2	4,317	0.05%
2021/05/26	1	510.00	1	520.00	513.00	0	4,367	0.00%
2021/05/25	0	0.00	1	490.00	498.50	-1	4,399	-0.02%
2021/05/24	0	0.00	1	470.00	478.50	-1	4,422	-0.02%
2021/05/20	1	465.50	2	462.00	460.50	-1	4,466	-0.02%
2021/05/19	1	451.50	0	0.00	450.00	1	4,473	0.02%
2021/05/18	1.2	461.24	0	0.00	464.00	1.2	4,521	0.03%
2021/05/17	3	432.00	4	438.75	447.50	-1	4,612	-0.02%
2021/05/12	1	406.00	3	408.33	432.50	-2	4,702	-0.04%
2021/05/11	1.1	415.32	1	428.50	415.50	0.1	4,693	0.00%
2021/05/07	1	478.00	1	477.47	473.00	0	4,773	0.00%
2021/05/05	0	453.50	0	0.00	428.00	0	4,883	0.00%
2021/05/04	1.2	441.46	3	441.67	441.00	-1.8	4,974	-0.04%
2021/05/03	1	490.09	0	0.00	490.00	1	4,978	0.02%
2021/04/29	3	554.67	0	0.00	544.00	3	5,153	0.06%
2021/04/27	0	0.00	1	558.00	557.00	-1	5,506	-0.02%
2021/04/26	1.1	552.82	1	551.00	551.00	0.1	5,597	0.00%
2021/04/22	1	535.00	0	0.00	527.00	1	5,748	0.02%
2021/04/21	2	543.00	1	544.00	545.00	1	5,771	0.02%
2021/04/20	1	549.00	1	560.00	550.00	0	5,881	0.00%
2021/04/19	1.1	541.36	1	549.00	541.00	0.1	6,030	0.00%
2021/04/16	0.2	564.27	0	0.00	563.00	0.2	6,091	0.00%
2021/04/15	4	552.75	4	544.75	572.00	0	6,186	0.00%
2021/04/14	6.1	556.71	1	562.00	543.00	5.1	6,225	0.08%
2021/04/09	0.1	642.00	3	634.00	618.00	-3	6,388	-0.05%
2021/04/08	2	654.00	1	655.00	649.00	1	6,441	0.02%
2021/04/07	1	654.00	3	646.46	667.00	-2	6,581	-0.03%
2021/04/06	1	631.00	0	0.00	633.00	1	6,600	0.02%
2021/03/31	3	634.33	1	638.00	634.00	2	6,721	0.03%
2021/03/30	2	637.00	3	646.33	631.00	-1	6,718	-0.01%
2021/03/29	3	635.67	1	617.00	612.00	2	6,609	0.03%
2021/03/26	0	0.00	5.1	607.35	631.00	-5.1	6,586	-0.08%
2021/03/25	1	581.00	1	575.00	574.00	0	6,600	0.00%
2021/03/23	3	588.00	2	591.00	575.00	1	7,149	0.01%
2021/03/22	1	597.00	1	588.00	580.00	0	7,328	0.00%
2021/03/19	0	0.00	2	585.00	588.00	-2	7,414	-0.03%
2021/03/17	8	628.13	6	633.67	600.00	2	7,527	0.03%
2021/03/16	1	597.00	3.2	604.00	616.00	-2.2	7,477	-0.03%
2021/03/15	3	595.67	1	592.00	590.00	2	7,511	0.03%
2021/03/12	2	581.50	1	590.00	575.00	1	7,502	0.01%
2021/03/11	0	0.00	0	570.00	588.00	0	7,514	0.00%
2021/03/09	0	558.00	1	544.00	542.00	-1	7,646	-0.01%
2021/03/04	5.3	584.94	4	588.75	572.00	1.3	7,704	0.02%
2021/03/03	5	574.60	5	579.20	599.00	0	7,688	0.00%
2021/03/02	9	600.22	7	593.57	571.00	2	7,701	0.03%
2021/02/26	3	573.67	3	565.67	583.00	0	7,765	0.00%
2021/02/25	1	591.00	1	586.15	567.00	0	7,883	0.00%
2021/02/24	1	572.00	0	0.00	568.00	1	7,983	0.01%
2021/02/23	0	581.00	1	576.00	576.00	-1	8,157	-0.01%
2021/02/22	1	608.00	1	593.00	592.00	0	8,195	0.00%
2021/02/19	1	598.00	1	603.00	591.00	0	8,290	0.00%
2021/02/18	0.1	602.00	1	599.00	605.00	-0.9	8,465	-0.01%
2021/02/17	5	624.60	3.2	623.58	603.00	1.8	8,687	0.02%
2021/02/05	0	0.00	2	583.49	587.00	-2	8,753	-0.02%
2021/02/04	2	573.50	3	568.33	565.00	-1	8,799	-0.01%
2021/02/03	1	574.00	0	0.00	573.00	1	8,869	0.01%
2021/02/02	7	576.28	6	575.83	577.00	1	8,968	0.01%
2021/02/01	0	0.00	0.1	544.84	548.00	-0.1	9,061	0.00%
2021/01/29	2	571.00	3	575.00	563.00	-1	9,238	-0.01%
2021/01/28	2	573.00	2	579.00	567.00	0	9,304	0.00%
2021/01/27	5	588.60	5	591.40	590.00	0	9,283	0.00%
2021/01/26	2	595.50	1	619.00	576.00	1	9,232	0.01%
2021/01/25	5	615.00	6	606.83	620.00	-1	9,126	-0.01%
2021/01/22	10.1	607.01	7	606.57	613.00	3.1	9,070	0.03%
2021/01/21	7	584.04	9	584.00	602.00	-2	8,913	-0.02%
2021/01/20	9.1	557.69	5	551.00	553.00	4.1	8,703	0.05%
2021/01/19	1	534.00	5	531.20	546.00	-4	8,536	-0.05%
2021/01/18	2	496.50	2	495.00	496.50	0	8,475	0.00%
2021/01/14	2	498.00	2	496.50	503.00	0	8,328	0.00%
2021/01/13	3	500.83	2.1	507.51	505.00	0.9	8,292	0.01%
2021/01/12	9	492.06	1	492.00	484.00	8	8,181	0.10%
2021/01/11	1	462.50	2	457.58	475.50	-1	8,011	-0.01%
2021/01/08	4	434.13	4	436.38	432.50	0	7,995	0.00%
2021/01/07	4	421.13	4	427.63	435.50	0	7,889	0.00%
2021/01/06	9	425.17	8	417.88	414.50	1	7,810	0.01%
2021/01/05	5.1	410.51	6	414.67	423.50	-0.9	7,744	-0.01%
2021/01/04	5	403.80	4	414.50	405.50	1	7,697	0.01%
2020/12/31	4	399.63	2	392.50	394.50	2	7,683	0.03%
2020/12/30	8	385.50	9	388.78	400.00	-1	7,642	-0.01%
2020/12/29	7	380.57	8	376.50	374.00	-1	7,524	-0.01%
2020/12/28	6	377.83	9	378.44	368.50	-3	7,464	-0.04%
2020/12/25	10	379.55	10	375.95	375.00	0	7,439	0.00%
2020/12/24	2	361.50	0	0.00	358.00	2	7,412	0.03%
2020/12/23	3	356.00	3	351.00	359.00	0	7,444	0.00%
2020/12/21	11	362.68	10	362.50	360.50	1	7,431	0.01%
2020/12/18	6	381.67	5	384.00	370.00	1	7,383	0.01%
2020/12/17	14	386.86	17	386.74	389.00	-3	7,246	-0.04%
2020/12/16	4	346.63	13.1	351.35	371.50	-9.1	6,897	-0.13%
2020/12/15	6	338.00	1	343.50	338.00	5	6,839	0.07%
2020/12/14	1	335.00	2	337.01	337.00	-1	6,811	-0.02%
2020/12/11	1	338.00	1.1	330.05	334.00	-0.1	6,915	0.00%
2020/12/10	0.1	337.27	5	331.40	335.00	-4.9	6,985	-0.07%
2020/12/09	5	325.92	1	324.50	328.00	4	6,993	0.06%
2020/12/08	1	307.00	1	309.00	316.00	0	6,883	0.00%
2020/12/04	3	316.33	0	0.00	306.00	3	6,846	0.04%
2020/12/03	3	331.83	1	338.00	327.50	2	6,735	0.03%
2020/12/02	0.1	339.00	0	0.00	337.50	0.1	6,751	0.00%
2020/12/01	1	339.50	2.1	334.78	339.50	-1.1	6,781	-0.02%
2020/11/30	2	348.25	1	350.00	335.00	1	6,723	0.01%
2020/11/27	2	337.25	4	338.50	337.50	-2	6,685	-0.03%
2020/11/26	4	345.88	2	344.75	340.50	2	6,691	0.03%
2020/11/25	2	342.50	1	345.50	347.00	1	6,636	0.02%
2020/11/24	4	345.63	10	347.35	349.50	-6	6,538	-0.09%
2020/11/23	15	347.70	2	347.00	337.00	13	6,419	0.20%
2020/11/20	9	337.78	8	346.94	352.00	1	6,298	0.02%
2020/11/19	2	325.00	2	327.00	329.50	0	6,204	0.00%
2020/11/18	5	323.80	2	322.00	330.00	3	6,264	0.05%
2020/11/17	8	320.06	9	320.72	322.00	-1	6,358	-0.02%
2020/11/16	8	311.69	10	312.95	315.00	-2	6,459	-0.03%
2020/11/13	8.1	291.78	9	292.56	299.00	-0.9	6,414	-0.01%
2020/11/12	3	285.17	4	287.50	288.00	-1	6,321	-0.02%
2020/11/11	9	282.83	8	281.19	282.00	1	6,283	0.02%
2020/11/10	4	285.00	4	282.00	280.00	0	6,215	0.00%
2020/11/09	3	275.67	2	280.50	284.00	1	6,097	0.02%
2020/11/06	5	270.60	4	265.88	268.50	1	5,985	0.02%
2020/11/05	0	0.00	0.1	252.00	255.50	-0.1	5,842	0.00%
2020/11/02	0	0.00	2	239.50	235.00	-2	5,941	-0.03%
2020/10/30	8	237.38	8	237.69	237.50	0	6,128	0.00%
2020/10/29	0	0.00	2	229.50	237.00	-2	6,269	-0.03%
2020/10/28	0.1	235.00	0	0.00	230.50	0.1	6,437	0.00%
2020/10/27	3	232.33	2	230.50	236.50	1	6,642	0.02%
2020/10/26	0	0.00	2	234.00	234.00	-2	6,809	-0.03%
2020/10/23	2	244.50	0	0.00	242.50	2	6,927	0.03%
2020/10/15	1	242.50	1	243.50	243.00	0	7,480	0.00%
2020/10/13	0	0.00	1	246.50	249.00	-1	7,487	-0.01%
2020/10/12	0	0.00	1	243.00	243.00	-1	7,476	-0.01%
2020/10/08	2	254.00	4	248.88	248.00	-2	7,449	-0.03%
2020/10/07	1	251.50	1	244.00	251.50	0	7,374	0.00%
2020/10/06	2	245.25	1	245.50	245.00	1	7,317	0.01%
2020/10/05	2	240.00	0	0.00	245.50	2	7,291	0.03%
2020/09/30	0	0.00	7	238.50	239.00	-7	7,474	-0.09%
2020/09/29	7	234.79	0	0.00	231.00	7	7,757	0.09%
2020/09/25	1	217.00	1	218.50	219.50	0	8,216	0.00%
2020/09/24	27	238.89	27	236.93	235.00	0	8,296	0.00%
2020/09/23	0	0.00	1	239.00	242.50	-1	8,374	-0.01%
2020/09/21	2	242.00	2	243.25	240.00	0	8,731	0.00%
2020/09/18	3	243.50	2	244.50	244.50	1	9,023	0.01%
2020/09/17	3	238.00	6	238.17	238.00	-3	9,154	-0.03%
2020/09/16	2	243.75	1	239.50	239.50	1	9,118	0.01%
2020/09/15	5	240.80	5.1	240.26	236.00	-0.1	9,038	0.00%
2020/09/14	3	228.50	5	231.00	235.00	-2	8,837	-0.02%
2020/09/11	1	214.50	36	212.04	214.00	-35	8,691	-0.40%
2020/09/10	0	0.00	6	211.00	209.50	-6	8,726	-0.07%
2020/09/09	21	212.17	35	212.00	215.50	-14	8,761	-0.16%
2020/09/08	16	219.84	15	218.37	217.00	1	8,737	0.01%
2020/09/07	9	222.06	10	220.10	218.00	-1	8,715	-0.01%
2020/09/04	26	217.85	12	216.50	216.00	14	8,708	0.16%
2020/09/03	14	223.21	11	225.91	222.00	3	8,735	0.03%
2020/09/02	3	225.00	3	220.17	220.50	0	8,741	0.00%
2020/09/01	1	225.50	0	0.00	224.50	1	8,791	0.01%
2020/08/31	1	226.00	10	223.70	221.00	-9	8,804	-0.10%
2020/08/28	1	218.50	11	222.14	221.00	-10	9,023	-0.11%
2020/08/27	9	220.06	1	218.50	218.50	8	9,124	0.09%
2020/08/26	6.1	226.89	1	227.00	224.00	5.1	9,205	0.06%
2020/08/25	9	226.50	1	225.50	229.50	8	9,430	0.08%
2020/08/24	0	0.00	20	219.00	224.50	-20	9,405	-0.21%
2020/08/21	6	216.75	7	213.07	212.50	-1	9,276	-0.01%
2020/08/20	32	221.00	13	225.65	219.50	19	9,082	0.21%
2020/08/19	55	234.45	16	230.16	220.50	39	8,801	0.44%
2020/08/18	2	248.00	1	246.00	245.00	1	8,605	0.01%
2020/08/17	1	270.00	1	280.50	272.00	0	8,593	0.00%
2020/08/14	2	268.50	3	269.33	277.00	-1	8,529	-0.01%
2020/08/13	2	268.00	2	268.00	262.50	0	8,487	0.00%
2020/08/12	3	268.17	3	267.00	266.50	0	8,506	0.00%
2020/08/11	2	280.00	4	277.75	274.00	-2	8,561	-0.02%
2020/08/10	3	280.33	6	275.25	274.00	-3	8,494	-0.04%
2020/08/07	2	275.00	9	280.50	276.50	-7	8,456	-0.08%
2020/08/06	8	288.19	10	288.05	284.00	-2	8,357	-0.02%
2020/08/05	12	286.96	3	291.00	291.50	9	8,185	0.11%
2020/08/04	7	280.21	4	277.25	276.50	3	8,013	0.04%
2020/08/03	3	276.33	5	274.30	275.00	-2	7,884	-0.03%
2020/07/31	11	264.64	7	268.29	269.00	4	7,743	0.05%
2020/07/30	8	255.81	8	256.75	259.50	0	7,606	0.00%
2020/07/29	2	248.00	1	244.00	253.00	1	7,596	0.01%
2020/07/28	8	251.31	6	257.83	242.50	2	7,513	0.03%
2020/07/27	17	285.35	12	271.25	269.00	5	7,502	0.07%
2020/07/24	23	274.09	24	283.79	270.50	-1	7,413	-0.01%
2020/07/23	0	0.00	1	263.00	265.00	-1	7,232	-0.01%
2020/07/22	1	260.00	0	0.00	257.00	1	7,403	0.01%
2020/07/20	0	0.00	1	242.00	245.00	-1	7,418	-0.01%
2020/07/16	1	231.50	0	0.00	232.00	1	7,546	0.01%
2020/07/15	3	237.00	0	0.00	223.00	3	7,574	0.04%
2020/07/14	0	0.00	3	240.00	233.00	-3	7,657	-0.04%
2020/07/13	0	0.00	3	242.00	245.00	-3	7,705	-0.04%
2020/07/10	0	0.00	3	247.83	245.00	-3	7,868	-0.04%
2020/07/09	1	266.50	3	259.67	254.00	-2	8,076	-0.02%
2020/07/08	10	249.25	11	250.73	251.50	-1	7,886	-0.01%
2020/07/07	5	235.80	8.1	232.70	244.00	-3.1	7,625	-0.04%
2020/07/06	4	215.13	4	221.63	222.00	0	7,361	0.00%
2020/07/03	6	199.83	8	199.13	202.00	-2	7,190	-0.03%
2020/07/02	4	194.38	3	195.33	196.00	1	7,212	0.01%
2020/07/01	4	192.13	5	193.10	194.50	-1	7,246	-0.01%
2020/06/30	3	181.50	2	183.75	188.50	1	7,197	0.01%
2020/06/29	3	182.33	4	183.38	176.50	-1	7,072	-0.01%
2020/06/24	5	177.20	4	177.75	181.00	1	6,792	0.01%
2020/06/23	1	171.00	0	0.00	169.00	1	6,587	0.02%
2020/06/22	1	171.00	0	0.00	172.50	1	6,599	0.02%
2020/06/19	1	171.50	0	0.00	172.00	1	6,557	0.02%
2020/06/17	1	169.50	1	171.00	169.50	0	6,567	0.00%
2020/06/16	2	173.00	0	0.00	174.50	2	6,565	0.03%
2020/06/12	0	0.00	1	167.00	167.00	-1	6,602	-0.02%
2020/06/11	6	168.00	4	166.38	170.50	2	6,653	0.03%
2020/06/10	0	0.00	2	169.00	169.50	-2	6,646	-0.03%
2020/06/08	1	181.50	0	0.00	173.50	1	6,653	0.02%
2020/06/05	4	177.50	2	179.00	178.50	2	6,593	0.03%
2020/06/04	1	179.50	2	179.25	175.00	-1	6,594	-0.02%
2020/06/03	2	175.50	3	174.00	174.00	-1	6,450	-0.02%
2020/06/02	4	173.25	3	171.67	173.00	1	6,421	0.02%
2020/06/01	4	160.75	6	164.67	172.50	-2	6,343	-0.03%
2020/05/29	2	152.50	3	146.83	157.00	-1	6,114	-0.02%
2020/05/28	0	0.00	10	144.80	143.50	-10	6,273	-0.16%
2020/05/26	3	146.33	0	0.00	145.00	3	6,383	0.05%
2020/05/25	1	142.00	2	147.00	147.00	-1	6,389	-0.02%
2020/05/22	5	140.60	3	145.83	144.00	2	6,390	0.03%
2020/05/21	2	152.00	0	0.00	151.00	2	6,338	0.03%
2020/05/20	1	150.50	3	149.33	150.00	-2	6,376	-0.03%
2020/05/19	3	149.17	3	149.33	153.00	0	6,363	0.00%
2020/05/18	3	156.83	2	153.50	148.50	1	6,303	0.02%
2020/05/15	1	165.00	1	162.00	165.00	0	6,208	0.00%
2020/05/14	0	0.00	1	170.00	166.00	-1	6,249	-0.02%
2020/05/12	1	175.50	1	173.00	173.00	0	6,368	0.00%
2020/05/11	2	174.75	3	175.33	175.50	-1	6,455	-0.02%
2020/05/07	0	0.00	1	169.00	170.00	-1	6,440	-0.02%
2020/05/06	1	172.50	4	167.25	166.00	-3	6,410	-0.05%
2020/05/05	7	172.93	2	172.50	172.00	5	6,396	0.08%
2020/05/04	12	176.08	3	180.17	179.50	9	6,416	0.14%
2020/04/30	4	180.13	6	182.17	180.00	-2	6,426	-0.03%
2020/04/29	2	176.25	2	177.50	176.00	0	6,318	0.00%
2020/04/28	5	178.00	2	174.25	176.00	3	6,351	0.05%
2020/04/27	7	173.07	5	176.90	175.00	2	6,309	0.03%
2020/04/24	2	163.75	2	164.25	164.00	0	6,117	0.00%
2020/04/23	0	0.00	2	164.50	163.00	-2	6,108	-0.03%
2020/04/22	2	161.50	3	165.00	164.50	-1	6,084	-0.02%
2020/04/21	2	160.50	4	161.13	160.00	-2	6,021	-0.03%
2020/04/20	0	0.00	1	160.00	163.00	-1	6,019	-0.02%
2020/04/17	2	165.00	0	0.00	159.00	2	5,993	0.03%
2020/04/16	2	159.75	2	161.25	162.00	0	5,936	0.00%
2020/04/15	1	160.00	0	0.00	160.00	1	5,895	0.02%
2020/04/14	0	0.00	1	157.00	158.00	-1	5,813	-0.02%
2020/04/08	1	142.00	1	143.00	144.00	0	6,113	0.00%
2020/04/07	7	145.29	8	143.19	143.00	-1	6,076	-0.02%
2020/04/06	6	133.00	5	134.50	138.00	1	5,947	0.02%
2020/04/01	18	122.61	19	124.29	129.50	-1	5,847	-0.02%
2020/03/31	8	119.38	7	118.86	120.00	1	5,678	0.02%
2020/03/30	2	111.00	3	115.67	119.50	-1	5,766	-0.02%
2020/03/27	1	125.00	1	121.00	113.50	0	5,746	0.00%
2020/03/26	1	120.00	2	119.25	119.00	-1	5,747	-0.02%
2020/03/25	1	119.00	0	0.00	119.00	1	5,790	0.02%
2020/03/20	1	97.20	1	95.20	101.50	0	5,973	0.00%
2020/03/19	0	0.00	1	92.70	92.70	-1	5,961	-0.02%
2020/03/18	3	109.00	3	112.00	103.00	0	6,206	0.00%
2020/03/16	4	127.88	3	135.00	122.00	1	6,165	0.02%
2020/03/13	0	0.00	5	130.00	135.50	-5	6,150	-0.08%
2020/03/12	2	155.00	2	158.00	143.50	0	6,170	0.00%
2020/03/11	2	163.00	0	0.00	159.00	2	6,187	0.03%
2020/03/10	1	158.00	0	0.00	165.00	1	6,247	0.02%
2020/03/09	0	0.00	4	167.50	159.50	-4	6,259	-0.06%
2020/03/06	0	0.00	1	169.00	170.00	-1	6,241	-0.02%
2020/03/05	1	167.50	2	167.00	167.00	-1	6,331	-0.02%
2020/03/03	4	169.63	2	173.25	166.00	2	6,736	0.03%
2020/03/02	1	155.00	5	154.00	164.50	-4	6,578	-0.06%
2020/02/27	2	163.00	0	0.00	158.00	2	6,752	0.03%
2020/02/24	0	0.00	5	161.00	161.00	-5	6,844	-0.07%
2020/02/18	0	0.00	0.2	164.50	163.50	-0.2	7,345	0.00%
2020/02/17	0	0.00	0.1	167.50	165.50	-0.1	7,366	0.00%
2020/02/14	0	0.00	2	165.50	167.50	-2	7,344	-0.03%
2020/02/13	4	167.75	0	0.00	165.00	4	7,372	0.05%
2020/02/12	2.1	164.29	5	164.50	163.50	-2.9	7,302	-0.04%
2020/02/11	1.1	159.09	3	159.00	158.50	-1.9	7,279	-0.03%
2020/02/10	1	156.99	1	159.00	155.00	0	7,333	0.00%
2020/02/07	8	153.19	0	0.00	155.00	8	7,415	0.11%
2020/02/05	12	158.33	6	158.08	150.50	6	7,509	0.08%
2020/02/04	2	153.00	0	0.00	156.00	2	7,374	0.03%
2020/02/03	1	142.00	11	139.91	142.00	-10	7,360	-0.14%
2020/01/31	2	154.25	7	152.29	152.00	-5	7,429	-0.07%
2020/01/20	0	174.50	7	174.07	174.00	-7	7,478	-0.09%
2020/01/17	1	173.00	0	0.00	173.00	1	7,533	0.01%
2020/01/16	2	170.53	0	0.00	173.00	2	7,533	0.03%
2020/01/15	5	170.50	1	169.00	168.00	4	7,589	0.05%
2020/01/14	1	173.50	1	171.50	173.00	0	7,573	0.00%
2020/01/09	1	168.00	1	166.50	166.00	0	7,435	0.00%
2020/01/08	0	0.00	1	169.50	165.00	-1	7,405	-0.01%
2020/01/07	4	176.25	2	181.00	174.00	2	7,349	0.03%
2020/01/06	2	184.00	0	0.00	183.00	2	7,255	0.03%
2020/01/03	22	193.02	5	191.60	183.00	17	7,205	0.24%
2020/01/02	2	181.00	3	182.83	187.00	-1	6,824	-0.01%
2019/12/31	1	168.00	1	170.50	170.00	0	6,625	0.00%
2019/12/26	7	171.93	14	173.14	173.00	-7	7,057	-0.10%
2019/12/25	1	165.50	3	166.83	170.50	-2	7,032	-0.03%
2019/12/24	2	166.75	1	166.50	164.50	1	6,951	0.01%
2019/12/23	1	166.50	1	163.00	168.00	0	6,961	0.00%
2019/12/20	5	167.70	7	167.43	166.00	-2	6,984	-0.03%
2019/12/19	7	172.79	0	0.00	171.00	7	6,986	0.10%
2019/12/18	9	179.89	7	178.93	176.00	2	7,036	0.03%
2019/12/17	1	177.00	1	175.00	177.00	0	7,126	0.00%
2019/12/16	6	173.58	4	172.50	173.00	2	7,242	0.03%
2019/12/13	5	174.40	7	173.43	171.50	-2	7,241	-0.03%
2019/12/12	2	170.00	2	167.50	166.50	0	6,971	0.00%
2019/12/11	3	168.67	1	168.50	168.00	2	6,977	0.03%
2019/12/10	2	166.00	3	167.17	166.50	-1	7,071	-0.01%
2019/12/09	3	166.67	6	168.25	165.00	-3	7,062	-0.04%
2019/12/06	3	172.33	2	169.00	171.00	1	7,043	0.01%
2019/12/03	0	0.00	1	169.50	168.00	-1	6,950	-0.01%
2019/12/02	5	171.00	5	165.50	170.00	0	6,877	0.00%
2019/11/29	16	169.53	15	169.43	168.00	1	6,681	0.01%
2019/11/28	6	178.25	4	173.75	175.00	2	6,426	0.03%
2019/11/27	9	195.06	9	194.61	190.50	0	6,170	0.00%
2019/11/26	5	200.20	8	198.00	196.00	-3	6,068	-0.05%
2019/11/25	0	0.00	5	187.80	186.50	-5	5,835	-0.09%
2019/11/21	4	180.00	4	180.13	187.00	0	5,691	0.00%
2019/11/20	13	185.46	7	184.64	182.50	6	5,576	0.11%
2019/11/19	1	183.50	1	186.50	186.50	0	5,493	0.00%
2019/11/18	0	0.00	6	203.00	199.50	-6	5,502	-0.11%
2019/11/15	8	204.94	4	211.13	199.50	4	5,492	0.07%
2019/11/13	0	0.00	17	219.65	218.50	-17	5,420	-0.31%
2019/11/12	11	213.55	2	213.75	212.50	9	5,493	0.16%
2019/11/11	1	210.00	0	0.00	217.00	1	5,713	0.02%
2019/11/08	2	216.25	0	0.00	216.00	2	5,956	0.03%
2019/11/07	2.1	214.96	6	214.33	213.50	-4	6,039	-0.07%
2019/11/06	10	223.45	7	225.21	218.00	3	6,129	0.05%
2019/11/05	2	231.00	3	230.67	228.00	-1	6,093	-0.02%
2019/11/04	6	231.00	2	234.25	230.00	4	6,193	0.06%
2019/11/01	2	235.00	2	234.25	234.00	0	6,161	0.00%
2019/10/31	7	238.86	5	239.70	240.00	2	6,196	0.03%
2019/10/30	2	234.75	9	239.94	246.00	-7	6,181	-0.11%
2019/10/29	14	231.43	3	231.50	229.50	11	6,191	0.18%
2019/10/28	2	244.25	3	248.00	244.50	-1	6,253	-0.02%
2019/10/25	2	251.00	0	0.00	240.00	2	6,286	0.03%
2019/10/24	2	245.00	3	244.83	243.00	-1	6,361	-0.02%
2019/10/23	3	245.17	1	251.00	243.50	2	6,443	0.03%
2019/10/22	0	0.00	1	242.00	250.00	-1	6,503	-0.02%
2019/10/21	2	234.50	1	237.00	239.00	1	6,622	0.02%
2019/10/18	1	234.00	1	230.50	230.50	0	6,798	0.00%
2019/10/17	3	227.33	0.4	228.50	228.50	2.6	7,224	0.04%
2019/10/16	2	234.50	0	0.00	229.00	2	7,405	0.03%
2019/10/15	3	236.83	0	0.00	236.00	3	7,530	0.04%
2019/10/14	1	225.00	0	0.00	233.00	1	7,496	0.01%
2019/10/09	0	0.00	5	212.00	212.00	-5	7,503	-0.07%
2019/10/07	1	194.00	2	193.00	190.50	-1	7,778	-0.01%
2019/10/04	20	197.40	13	198.35	196.00	7	7,785	0.09%
2019/10/03	11	176.59	11	178.55	188.00	0	7,474	0.00%
2019/10/02	3	167.83	6	167.67	171.00	-3	7,276	-0.04%
2019/10/01	0	0.00	1	165.00	165.00	-1	7,244	-0.01%
2019/09/27	4	162.88	2	166.75	162.00	2	7,287	0.03%
2019/09/26	1	166.00	2	166.50	167.00	-1	7,234	-0.01%
2019/09/25	5	167.40	5	166.00	166.50	0	7,219	0.00%
2019/09/24	4	168.00	2	172.75	163.50	2	7,228	0.03%
2019/09/23	15	170.87	14	170.25	173.00	1	7,211	0.01%
2019/09/20	9	166.94	11	164.05	170.50	-2	7,196	-0.03%
2019/09/19	5	155.50	5	156.20	155.00	0	7,073	0.00%
2019/09/17	4	146.13	1	148.50	145.00	3	7,012	0.04%
2019/09/16	4	146.38	4	148.00	151.00	0	7,121	0.00%
2019/09/12	5	148.80	4	147.00	149.00	1	7,271	0.01%
2019/09/11	2	143.25	2	145.25	142.00	0	7,196	0.00%
2019/09/10	1	150.00	1	149.00	146.00	0	7,223	0.00%
2019/09/09	1	141.50	1	143.00	146.50	0	7,222	0.00%
2019/09/06	1	145.00	0	0.00	144.00	1	7,222	0.01%
2019/09/05	3	157.50	2	157.00	152.00	1	7,165	0.01%
2019/08/30	0	0.00	1	150.50	148.50	-1	7,523	-0.01%
2019/08/29	2	147.00	0	0.00	147.00	2	7,653	0.03%
2019/08/27	2	144.50	0	0.00	142.00	2	7,940	0.03%
2019/08/26	0	0.00	1	140.00	142.00	-1	8,038	-0.01%
2019/08/23	0	0.00	6	142.67	143.00	-6	8,135	-0.07%
2019/08/22	0	0.00	2	148.00	148.00	-2	8,197	-0.02%
2019/08/21	10	152.60	8	153.38	153.00	2	8,267	0.02%
2019/08/20	8	145.69	13	146.69	149.00	-5	8,219	-0.06%
2019/08/19	9	144.50	9	143.78	142.50	0	8,325	0.00%
2019/08/16	8	140.56	8	142.19	140.00	0	8,318	0.00%
2019/08/15	7	141.93	8	143.25	139.00	-1	8,327	-0.01%
2019/08/14	19	146.26	10	144.50	143.00	9	8,221	0.11%
2019/08/13	11	137.55	14	137.57	143.00	-3	7,972	-0.04%
2019/08/12	12	136.67	12	137.46	133.00	0	7,755	0.00%
2019/08/08	7	131.93	14	130.25	134.00	-7	7,642	-0.09%
2019/08/07	14	123.96	13	124.31	122.00	1	7,491	0.01%
2019/08/06	11	116.64	11	120.50	124.50	0	7,437	0.00%
2019/08/05	12	120.96	11	116.64	116.50	1	7,297	0.01%
2019/08/02	2	117.50	2	122.25	124.00	0	7,348	0.00%
2019/07/31	0	0.00	4	117.88	124.00	-4	7,640	-0.05%
2019/07/30	9	125.11	4	128.38	119.00	5	7,597	0.07%
2019/07/29	2	125.50	5	127.00	127.50	-3	7,412	-0.04%
2019/07/26	2	123.00	3	124.00	124.00	-1	7,357	-0.01%
2019/07/25	5	122.00	2	123.00	122.50	3	7,208	0.04%
2019/07/24	2	121.75	1	124.00	120.50	1	7,096	0.01%
2019/07/23	7	125.14	2	120.50	121.00	5	6,960	0.07%
2019/07/22	1	125.00	2	126.50	130.00	-1	6,866	-0.01%
2019/07/19	9	122.33	7	125.64	123.50	2	6,717	0.03%
2019/07/18	4	114.25	11	114.82	117.50	-7	6,365	-0.11%
2019/07/17	6	106.08	5	104.30	107.00	1	6,266	0.02%
2019/07/16	0	0.00	1	102.00	100.00	-1	6,274	-0.02%
2019/07/15	0	0.00	5	100.20	101.50	-5	6,309	-0.08%
2019/07/12	8	100.03	2	101.75	100.00	6	6,281	0.10%
2019/07/11	4	93.83	16.2	98.02	100.00	-12.2	6,086	-0.20%
2019/07/10	0	0.00	4.1	88.26	91.20	-4.1	5,968	-0.07%
2019/07/09	4	89.83	0	0.00	89.10	4	5,927	0.07%
2019/07/08	5	90.16	2	89.95	90.20	3	5,913	0.05%
2019/07/05	9	90.46	1	89.70	90.00	8	5,894	0.14%
2019/07/04	1	90.20	2	91.40	92.30	-1	5,847	-0.02%
2019/07/03	0	0.00	2	88.25	87.90	-2	5,750	-0.03%
2019/07/02	1	91.10	22	90.70	88.80	-21	5,715	-0.37%
2019/07/01	6	89.53	2	88.20	90.00	4	5,678	0.07%
2019/06/28	2	90.85	0	0.00	88.90	2	5,596	0.04%
2019/06/27	5	90.70	2	90.90	89.80	3	5,517	0.05%
2019/06/26	0	0.00	4	88.25	91.00	-4	5,425	-0.07%
2019/06/25	3	86.17	2	86.70	85.20	1	5,296	0.02%
2019/06/24	7	85.69	5	86.52	85.70	2	5,251	0.04%
2019/06/21	5	85.60	4	86.03	85.00	1	5,098	0.02%
2019/06/20	0	0.00	9	85.17	86.90	-9	4,933	-0.18%
2019/06/19	1	77.30	2	78.20	79.00	-1	4,745	-0.02%
2019/06/18	3	77.53	3	77.00	77.70	0	4,646	0.00%
2019/06/17	2	74.65	0	0.00	76.50	2	4,566	0.04%
2019/06/14	3	74.77	1	74.30	74.10	2	4,498	0.04%
2019/06/13	4	73.00	1	72.80	73.20	3	4,430	0.07%
2019/06/12	5	73.36	5	73.24	74.00	0	4,391	0.00%
2019/06/11	22	74.62	4	76.13	71.20	18	4,285	0.42%
2019/06/10	0	0.00	2	72.10	73.20	-2	4,028	-0.05%
2019/06/05	4	72.43	1	71.40	72.50	3	3,889	0.08%
2019/06/04	4	71.30	7	71.87	72.90	-3	3,747	-0.08%
2019/06/03	2	69.05	1	68.50	69.00	1	3,561	0.03%
2019/05/31	7	68.66	3	69.20	69.00	4	3,469	0.12%
2019/05/30	1	65.90	1	67.80	67.80	0	3,376	0.00%
2019/05/28	1	66.40	0	0.00	66.40	1	3,204	0.03%
2019/05/27	1	68.40	1	69.00	66.70	0	3,121	0.00%
2019/05/24	2	66.10	4	66.98	68.50	-2	2,945	-0.07%
2019/05/23	3	62.93	3	62.57	62.30	0	2,717	0.00%
2019/05/22	0	0.00	3.1	60.82	62.60	-3.1	2,638	-0.12%
2019/05/21	2	57.30	0	0.00	58.20	2	2,541	0.08%
2019/05/20	1	55.00	3	55.67	56.40	-2	2,516	-0.08%
2019/05/17	3	56.17	2	55.15	54.50	1	2,475	0.04%
2019/05/16	3	60.80	1	63.00	58.90	2	2,392	0.08%
2019/05/15	0	0.00	3	61.33	61.10	-3	2,325	-0.13%
2019/05/14	2	60.80	0	0.00	60.60	2	2,295	0.09%
2019/05/13	0.1	60.00	0	0.00	60.00	0.1	2,251	0.00%
2019/05/10	0	0.00	1	60.80	60.70	-1	2,200	-0.05%
2019/05/09	3	63.50	4	64.08	62.30	-1	2,061	-0.05%
2019/05/08	5	61.78	8	62.36	63.80	-3	1,821	-0.16%
2019/05/07	2	59.50	5	57.30	59.20	-3	1,615	-0.19%
2019/05/03	2	54.60	22	55.00	56.80	-20	1,572	-1.27%
2019/04/29	11	54.19	0	0.00	54.10	11	1,783	0.62%
2019/04/26	1	57.00	2	55.60	57.50	-1	1,812	-0.06%
2019/04/25	15	58.30	0	0.00	58.60	15	1,756	0.85%
2019/04/24	4	60.40	8	60.21	60.40	-4	1,712	-0.23%
2019/04/23	8	58.16	27	58.93	59.80	-19	1,625	-1.17%
2019/04/22	27	57.77	41	58.25	58.40	-14	1,521	-0.92%
2019/04/19	3	54.47	17	54.35	55.90	-14	1,365	-1.03%
2019/04/18	39	52.41	2	52.60	51.90	37	1,334	2.77%
2019/04/17	14	52.46	2	51.90	52.30	12	1,344	0.89%
2019/04/16	3	51.23	2	51.70	51.70	1	1,320	0.08%
2019/04/09	1	50.70	2	50.00	50.40	-1	1,279	-0.08%
2019/04/02	2	51.35	4	51.90	51.10	-2	1,267	-0.16%
2019/04/01	1	50.60	2	51.10	50.70	-1	1,243	-0.08%
2019/03/29	3	51.17	0	0.00	50.60	3	1,233	0.24%
2019/03/28	0	0.00	2	50.75	50.90	-2	1,225	-0.16%
2019/03/26	1	49.20	0	0.00	48.70	1	1,224	0.08%
2019/03/25	1	48.80	0	0.00	48.80	1	1,224	0.08%
2019/03/22	2	50.80	0	0.00	50.40	2	1,223	0.16%
2019/03/13	0	0.00	5	48.75	48.50	-5	1,274	-0.39%
2019/03/06	0	0.00	2	48.40	48.40	-2	1,505	-0.13%
2019/03/05	1	49.85	0	0.00	49.80	1	1,528	0.07%
2019/02/27	2	51.20	0	0.00	50.80	2	1,586	0.13%
2019/02/25	2	53.50	2	53.10	53.00	0	1,559	0.00%
2019/02/22	1	51.80	0	0.00	52.30	1	1,559	0.06%
2019/02/20	3	52.70	0	0.00	53.00	3	1,541	0.19%
2019/02/12	1	52.60	0	0.00	52.50	1	1,508	0.07%
2019/02/11	1	51.10	0	0.00	50.90	1	1,511	0.07%
2019/01/30	0	0.00	1	51.10	50.70	-1	1,534	-0.07%
2019/01/24	2	54.70	2	54.55	54.40	0	1,756	0.00%
2019/01/23	0	0.00	5	54.00	55.20	-5	1,690	-0.30%
2019/01/22	6	53.23	4	53.88	52.20	2	1,583	0.13%
2019/01/21	1	51.20	0	0.00	50.90	1	1,437	0.07%
2019/01/18	3	51.03	2	50.30	51.10	1	1,411	0.07%
2019/01/17	1	48.40	0	0.00	48.90	1	1,351	0.07%
2019/01/16	0	0.00	1	49.00	48.50	-1	1,353	-0.07%
2019/01/14	2	47.55	0	0.00	47.55	2	1,378	0.15%
2019/01/09	0	0.00	2	48.65	50.20	-2	1,333	-0.15%
2018/12/27	0	0.00	1	46.80	46.80	-1	1,359	-0.07%
2018/12/26	1	45.40	0	0.00	45.25	1	1,360	0.07%
2018/12/14	2	46.70	2	47.10	46.80	0	1,359	0.00%
2018/12/12	2	48.30	1	48.50	48.30	1	1,358	0.07%
2018/12/10	0	0.00	1	44.45	45.05	-1	1,346	-0.07%
2018/12/07	1	47.40	0	0.00	47.55	1	1,334	0.07%
2018/12/05	0	0.00	17	51.61	50.40	-17	1,287	-1.32%
2018/12/03	8	55.16	3	54.60	55.40	5	1,243	0.40%
2018/11/29	5	48.50	1	48.70	47.80	4	1,082	0.37%
2018/11/22	1	44.45	0	0.00	43.05	1	929	0.11%
2018/11/13	0	0.00	2	41.15	43.40	-2	904	-0.22%
2018/11/06	9	45.96	0	0.00	43.60	9	884	1.02%
2018/11/05	1	46.00	1	47.75	48.40	0	789	0.00%
2018/11/02	7	42.85	6	44.10	44.30	1	684	0.15%
2018/11/01	0	0.00	5	38.78	40.30	-5	627	-0.80%
2018/10/24	2	38.40	0	0.00	37.90	2	619	0.32%
2018/10/17	1	38.30	0	0.00	37.55	1	587	0.17%
2018/10/16	2	37.40	0	0.00	37.05	2	585	0.34%
2018/10/09	2	38.50	0	0.00	37.95	2	617	0.32%
2018/10/08	0	0.00	2	37.10	37.00	-2	617	-0.32%
2018/08/30	2	57.20	2	57.80	56.90	0	1,120	0.00%
2018/08/29	0	0.00	1	56.60	57.50	-1	1,130	-0.09%
2018/08/24	1	53.00	0	0.00	52.50	1	1,136	0.09%
2018/08/07	0	0.00	2	63.70	65.10	-2	1,079	-0.19%
2018/08/01	2	63.20	0	0.00	63.50	2	1,053	0.19%
2018/07/31	0	0.00	1	62.00	62.90	-1	1,050	-0.10%
2018/07/19	1	61.40	0	0.00	61.00	1	1,035	0.10%
2018/07/13	1	68.00	1	67.50	67.40	0	965	0.00%
2018/07/12	1	66.00	0	0.00	66.60	1	956	0.10%
2018/07/09	1	64.80	0	0.00	64.60	1	932	0.11%
2018/07/06	1	67.20	0	0.00	65.90	1	914	0.11%
2018/07/04	0	0.00	1	72.30	71.80	-1	865	-0.12%
2018/07/03	1	75.10	0	0.00	74.50	1	850	0.12%
2018/06/28	1	79.00	1	81.70	79.00	0	892	0.00%
2018/06/27	0	0.00	1	81.60	82.20	-1	884	-0.11%
2018/06/26	1	78.60	0	0.00	79.30	1	879	0.11%
2018/06/25	1	83.20	1	84.80	82.70	0	859	0.00%
2018/06/22	1	85.30	0	0.00	83.00	1	859	0.12%
2018/06/20	2	90.50	3	89.50	90.00	-1	835	-0.12%
2018/06/19	2	90.60	0	0.00	90.00	2	812	0.25%
2018/06/14	25	87.68	25	88.34	86.90	0	730	0.00%
2018/06/13	2	82.60	4	86.83	88.00	-2	674	-0.30%
2018/06/12	0	0.00	1	81.10	81.20	-1	593	-0.17%
2018/06/11	0	0.00	2	74.40	76.50	-2	542	-0.37%
2018/06/07	2	72.75	0	0.00	72.90	2	517	0.39%
2018/06/06	1	72.80	2	73.90	73.00	-1	512	-0.20%
2018/06/05	1	73.00	0	0.00	72.40	1	501	0.20%
2018/05/31	1	71.00	0	0.00	71.00	1	499	0.20%
2018/05/09	1	68.40	0	0.00	68.70	1	544	0.18%
2018/05/04	0	0.00	3	67.97	68.70	-3	566	-0.53%
2018/05/03	0	0.00	1	67.10	66.80	-1	566	-0.18%
2018/04/30	4	67.00	0	0.00	66.80	4	581	0.69%
2018/04/03	0	0.00	1	78.20	78.50	-1	894	-0.11%
2018/04/02	1	83.50	2	82.50	80.60	-1	891	-0.11%
2018/03/29	1	69.90	0	0.00	69.80	1	852	0.12%
2018/03/23	1	73.00	0	0.00	72.60	1	883	0.11%
2018/03/15	1	79.50	0	0.00	79.60	1	868	0.12%
2018/03/13	1	82.00	0	0.00	82.00	1	872	0.11%
2018/03/02	3	84.20	3	85.00	85.50	0	909	0.00%
2018/02/21	0	0.00	1	84.30	83.30	-1	1,032	-0.10%
2018/02/12	1	81.90	0	0.00	81.00	1	1,040	0.10%
2018/02/09	0	0.00	4	75.00	81.90	-4	1,092	-0.37%