華擎 (3515)-台新-高雄券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
228.0
漲跌
▲3.5
漲幅
+1.56%
成交量
556張
產業
上市電腦週邊類股▲1.60%
445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

華擎 (3515)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	1	228.00	1.3	229.12	228.00	-0.3	817	-0.04%
2024/11/21	0	225.50	0	0.00	224.50	0	810	0.01%
2024/11/20	1.3	228.58	0	0.00	227.00	1.3	806	0.16%
2024/11/19	0	0.00	0.5	229.00	231.50	-0.5	801	-0.06%
2024/11/18	1.1	226.36	2	226.50	222.50	-1	794	-0.12%
2024/11/15	6	230.33	1.5	229.67	231.50	4.5	787	0.57%
2024/11/14	3.1	233.67	1	235.50	235.00	2.1	780	0.26%
2024/11/13	8.1	235.75	8.8	236.73	237.00	-0.7	761	-0.09%
2024/11/12	3	236.55	5.2	236.69	233.00	-2.2	731	-0.30%
2024/11/11	16	236.19	17	238.65	234.00	-1	684	-0.14%
2024/11/08	0.7	224.92	0	0.00	220.50	0.7	608	0.11%
2024/11/07	3.2	226.17	2.6	230.05	228.00	0.6	592	0.10%
2024/11/06	21.2	221.60	36.3	224.20	232.00	-15.1	546	-2.75%
2024/11/05	3	209.33	5	210.00	211.50	-2	479	-0.42%
2024/11/04	1.3	206.97	8.1	213.30	205.50	-6.8	472	-1.44%
2024/11/01	1.1	199.09	12	203.29	204.50	-10.9	462	-2.36%
2024/10/30	3.5	207.50	6.2	208.49	203.50	-2.7	464	-0.58%
2024/10/29	0.3	205.00	0	0.00	206.00	0.3	470	0.05%
2024/10/28	1	210.00	0	0.00	209.00	1	471	0.21%
2024/10/25	6.2	209.52	1.2	212.08	213.50	5	474	1.04%
2024/10/24	4.2	211.05	1	215.50	207.50	3.2	472	0.67%
2024/10/23	5.1	206.56	7.2	211.33	213.50	-2.2	465	-0.46%
2024/10/22	0	0.00	2	207.00	208.00	-2	458	-0.44%
2024/10/21	1	203.00	0	0.00	205.00	1	466	0.21%
2024/10/18	0	203.50	0	0.00	203.50	0	477	0.01%
2024/10/17	3	203.83	3	203.83	202.50	0	484	0.00%
2024/10/16	0.1	203.00	0	0.00	202.50	0.1	489	0.02%
2024/10/15	2	203.75	0	0.00	205.00	2	501	0.40%
2024/10/11	0.1	203.50	0	0.00	201.00	0.1	530	0.02%
2024/10/09	1	207.00	1	207.00	207.00	0	537	0.00%
2024/10/08	1.1	207.32	1	208.50	208.50	0.1	550	0.02%
2024/10/07	4	208.75	0.2	209.04	209.00	3.8	554	0.69%
2024/10/04	1	211.00	2	206.75	208.00	-1	556	-0.18%
2024/09/30	2.1	209.00	0	0.00	206.50	2.1	562	0.37%
2024/09/27	3.5	214.57	5	215.30	213.00	-1.5	561	-0.27%
2024/09/26	2	212.00	1	210.50	209.00	1	557	0.18%
2024/09/25	10	211.60	0	0.00	211.00	10	559	1.79%
2024/09/24	1	210.50	0	0.00	209.50	1	561	0.18%
2024/09/23	1	211.74	1	213.00	211.50	0	563	0.00%
2024/09/20	4	216.75	3.1	215.02	210.50	0.9	561	0.16%
2024/09/19	2	204.25	1	203.00	206.00	1	543	0.18%
2024/09/18	0.1	200.00	1	203.50	200.00	-0.9	543	-0.17%
2024/09/16	0	202.00	6	203.92	204.50	-6	553	-1.08%
2024/09/13	0	0.00	4.1	202.00	202.00	-4.1	564	-0.73%
2024/09/12	1.1	200.14	7.5	202.50	203.50	-6.5	580	-1.11%
2024/09/11	4	199.63	3.1	203.65	195.00	0.9	589	0.15%
2024/09/10	4	202.63	0	0.00	197.00	4	599	0.67%
2024/09/09	1	195.00	0	0.00	207.50	1	643	0.16%
2024/09/06	0	0.00	1	199.00	200.00	-1	652	-0.15%
2024/09/05	2	198.00	1	199.50	196.50	1	662	0.15%
2024/09/04	1.2	193.04	3	198.50	196.50	-1.8	666	-0.27%
2024/09/03	0.2	204.50	7	205.79	205.50	-6.9	664	-1.03%
2024/09/02	8.2	207.16	0	0.00	203.00	8.2	670	1.22%
2024/08/30	0	0.00	1	206.00	207.50	-1	677	-0.15%
2024/08/29	4.3	205.79	0.1	207.00	206.50	4.2	687	0.61%
2024/08/28	6.1	208.89	2	208.25	206.50	4.1	733	0.56%
2024/08/27	21	216.31	21.1	216.11	210.50	-0.1	740	-0.01%
2024/08/26	6	213.17	2.1	213.29	214.50	3.9	721	0.54%
2024/08/23	2	193.25	1	195.50	195.00	1	749	0.13%
2024/08/22	1.2	197.96	1	199.00	195.00	0.2	767	0.02%
2024/08/21	0	0.00	3	195.67	196.00	-3	772	-0.39%
2024/08/20	2	197.25	1	199.00	194.00	1	773	0.13%
2024/08/19	1	196.00	1	196.50	196.50	0	777	0.00%
2024/08/16	6	195.33	6	196.00	194.50	0	781	0.00%
2024/08/15	0	0.00	14	193.61	193.50	-14	782	-1.79%
2024/08/14	8.1	193.12	4	193.75	192.50	4.1	784	0.52%
2024/08/13	9	192.06	2	192.00	192.50	7	786	0.89%
2024/08/12	9.2	191.28	2	192.00	191.50	7.2	805	0.89%
2024/08/09	2	188.25	0	0.00	187.50	2	807	0.25%
2024/08/08	1.1	182.05	2.1	182.78	183.00	-1	812	-0.12%
2024/08/07	4	181.50	1	183.50	187.00	3	811	0.37%
2024/08/06	1.3	176.00	3	167.17	175.00	-1.7	812	-0.22%
2024/08/05	2.6	181.41	3.1	181.00	180.50	-0.5	819	-0.07%
2024/08/02	6	205.33	6	200.50	200.50	0	826	0.00%
2024/08/01	1	209.01	0	0.00	212.50	1	843	0.12%
2024/07/31	0	0.00	1	199.50	199.50	-1	848	-0.12%
2024/07/30	0	0.00	2	198.50	203.00	-2	860	-0.23%
2024/07/26	0.3	206.60	2	206.00	206.50	-1.8	870	-0.20%
2024/07/22	0.1	207.46	4.2	207.41	207.00	-4.1	883	-0.47%
2024/07/19	5.5	222.27	12.2	216.52	216.50	-6.7	882	-0.76%
2024/07/18	5.2	228.03	1	228.00	228.50	4.2	881	0.47%
2024/07/17	2.5	233.55	0	0.00	233.00	2.5	880	0.28%
2024/07/16	2.3	236.89	2	233.75	233.50	0.3	882	0.03%
2024/07/15	15.1	236.19	3	236.33	233.00	12.1	880	1.37%
2024/07/12	0	0.00	2	234.50	228.50	-2	864	-0.23%
2024/07/11	1.2	232.50	0.5	232.50	234.00	0.7	864	0.08%
2024/07/10	2	237.50	2	235.25	236.50	0	876	0.00%
2024/07/09	1	225.65	1	230.00	229.50	0	877	0.00%
2024/07/08	2.1	231.49	8	232.50	231.50	-6	882	-0.67%
2024/07/05	1	230.50	1	233.50	229.00	0	883	0.00%
2024/07/04	0	0.00	0	230.00	230.00	0	889	0.00%
2024/07/03	0.1	228.50	2.5	228.30	228.50	-2.5	898	-0.27%
2024/07/02	2.1	226.07	0	0.00	226.00	2.1	918	0.22%
2024/07/01	3	227.50	3.2	228.04	227.50	-0.2	923	-0.03%
2024/06/27	1	225.50	2	227.00	225.00	-1	931	-0.11%
2024/06/26	1	229.00	3	229.67	229.00	-2	940	-0.21%
2024/06/25	5	226.10	1	224.50	226.50	4	945	0.42%
2024/06/24	6	227.58	0.4	228.50	228.00	5.6	954	0.58%
2024/06/21	0.1	230.50	2.3	229.76	228.50	-2.2	964	-0.23%
2024/06/20	7.6	231.88	7	233.29	231.50	0.6	965	0.06%
2024/06/19	2	230.00	2	231.75	232.00	0	994	0.00%
2024/06/18	1	239.50	6	239.25	239.50	-5	1,035	-0.48%
2024/06/17	1.1	243.03	4.1	243.13	242.00	-3	1,067	-0.28%
2024/06/14	8	238.13	29	240.41	240.00	-21	1,081	-1.94%
2024/06/13	0	0.00	1	226.00	226.50	-1	1,044	-0.10%
2024/06/12	2	223.25	0.1	224.50	224.00	1.9	1,050	0.18%
2024/06/11	4	228.63	4	230.50	228.00	0	1,058	0.00%
2024/06/07	1	228.50	4	231.25	229.00	-3	1,098	-0.27%
2024/06/06	3	232.83	3	234.00	232.00	0	1,149	0.00%
2024/06/05	9.2	234.36	9	237.00	232.50	0.2	1,178	0.02%
2024/06/04	4.5	238.52	1.2	238.08	236.00	3.3	1,277	0.26%
2024/06/03	13.7	246.51	10	248.40	242.50	3.7	1,360	0.27%
2024/05/31	3	237.67	21	234.67	233.00	-18	1,420	-1.27%
2024/05/30	15	238.83	6.1	239.51	237.00	8.9	1,590	0.56%
2024/05/29	5	234.90	3.1	239.00	233.50	2	1,689	0.12%
2024/05/28	8.2	228.50	1.1	229.00	229.00	7.1	1,755	0.40%
2024/05/27	2	224.75	0	227.50	226.50	2	1,853	0.11%
2024/05/24	2	223.25	0	0.00	224.00	2	1,868	0.11%
2024/05/23	8	223.00	2	227.50	222.00	6	1,908	0.31%
2024/05/22	3	225.50	1.1	225.91	226.00	1.9	1,938	0.10%
2024/05/20	1	223.48	3	224.67	222.50	-2	1,950	-0.10%
2024/05/17	1.1	223.69	4	224.00	224.00	-3	1,962	-0.15%
2024/05/16	4	226.50	4.1	227.05	225.50	-0.1	1,983	-0.01%
2024/05/15	1	221.50	1	222.50	221.00	0	1,997	0.00%
2024/05/14	0	220.50	0.2	221.50	222.00	-0.2	2,016	-0.01%
2024/05/13	0	0.00	1	217.50	217.50	-1	2,016	-0.05%
2024/05/10	0.1	218.50	0	0.00	218.00	0.1	2,041	0.00%
2024/05/09	2.1	222.24	8	221.19	220.50	-5.9	2,043	-0.29%
2024/05/08	5.2	216.64	7	218.79	215.50	-1.8	2,041	-0.09%
2024/05/07	6	213.33	5.1	215.51	214.50	0.9	2,044	0.04%
2024/05/06	2	219.00	0	0.00	217.00	2	2,039	0.10%
2024/05/03	15.1	222.79	0	0.00	219.50	15.1	2,032	0.74%
2024/05/02	5.1	224.10	4.2	224.38	224.50	0.9	2,025	0.05%
2024/04/30	1	227.00	0	0.00	227.00	1	2,025	0.05%
2024/04/29	0	0.00	2	228.00	232.00	-2	2,024	-0.10%
2024/04/26	0.1	223.50	1	226.00	222.50	-0.9	2,037	-0.04%
2024/04/25	4.1	224.63	3	227.17	222.00	1.1	2,043	0.05%
2024/04/24	0.1	230.00	1	233.00	229.00	-0.9	2,055	-0.04%
2024/04/23	2	220.00	0	0.00	221.00	2	2,056	0.10%
2024/04/22	1.1	221.09	1	223.92	221.00	0.1	2,057	0.00%
2024/04/19	0	0.00	1.1	233.18	228.00	-1.1	2,059	-0.05%
2024/04/18	0.3	239.67	8	240.19	236.50	-7.7	2,066	-0.37%
2024/04/16	2.1	232.40	2.1	232.48	232.50	0	2,105	0.00%
2024/04/10	5	257.90	2	261.00	257.50	3	2,140	0.14%
2024/04/09	4	260.00	3	262.17	261.50	1	2,144	0.05%
2024/04/08	2	259.00	2	262.75	258.50	0	2,154	0.00%
2024/04/02	2	254.75	2.1	253.02	253.50	-0.1	2,157	0.00%
2024/04/01	2	256.00	2.1	256.94	256.00	-0.1	2,176	0.00%
2024/03/29	4	256.00	1	253.50	254.00	3	2,194	0.14%
2024/03/28	2	259.25	2	261.25	258.00	0	2,209	0.00%
2024/03/27	13	263.46	2	266.00	261.00	11	2,257	0.49%
2024/03/26	1.1	261.35	0	258.00	258.00	1.1	2,304	0.05%
2024/03/25	2	265.50	0	0.00	263.50	2	2,380	0.08%
2024/03/22	10	271.75	8	270.50	268.50	2	2,464	0.08%
2024/03/21	12	268.00	15	273.33	271.00	-3	2,539	-0.12%
2024/03/20	3	262.83	4	264.25	260.00	-1	2,568	-0.04%
2024/03/19	9.4	258.78	7	253.57	254.00	2.4	2,548	0.09%
2024/03/18	0	0.00	0.1	254.00	254.50	-0.1	2,562	0.00%
2024/03/15	11.2	251.79	9	250.94	250.50	2.2	2,579	0.09%
2024/03/14	5.2	258.96	13	256.23	253.00	-7.8	2,621	-0.30%
2024/03/13	26.1	266.44	23	263.50	262.00	3.1	2,740	0.11%
2024/03/12	14	278.79	15	278.27	275.00	-1	2,826	-0.04%
2024/03/11	7	278.57	5	282.10	277.00	2	2,841	0.07%
2024/03/08	54.1	291.97	48	284.25	281.50	6.1	2,818	0.22%
2024/03/07	15	303.60	15.7	305.92	308.50	-0.7	2,719	-0.03%
2024/03/06	12.3	300.20	8	300.69	304.00	4.3	2,634	0.16%
2024/03/05	130	301.10	139.2	299.45	307.00	-9.2	2,563	-0.36%	大買/大賣/
2024/03/04	37	283.14	35.1	282.71	279.50	1.9	2,418	0.08%
2024/03/01	9.5	273.47	17.2	277.05	278.50	-7.7	2,262	-0.34%
2024/02/29	14.1	246.48	18.5	248.56	253.50	-4.4	2,161	-0.20%
2024/02/27	2	238.25	0	0.00	230.50	2	2,064	0.10%
2024/02/26	11.4	239.74	1	236.00	236.00	10.4	2,083	0.50%
2024/02/23	1	249.00	7	250.36	249.50	-6	2,177	-0.28%
2024/02/22	1	241.50	0	0.00	241.00	1	2,210	0.05%
2024/02/21	0	0.00	1.5	244.33	242.00	-1.5	2,200	-0.07%
2024/02/20	3	239.86	1.5	244.67	245.00	1.5	2,215	0.07%
2024/02/19	6.5	244.75	9	245.78	239.00	-2.5	2,206	-0.11%
2024/02/16	7	250.21	9	250.72	252.00	-2	2,188	-0.09%
2024/02/15	1	244.00	48	244.26	245.00	-47	2,163	-2.17%
2024/02/05	1	237.00	0	0.00	233.50	1	2,141	0.05%
2024/02/02	1.1	239.05	54.5	239.77	238.00	-53.4	2,138	-2.50%
2024/02/01	3.1	229.80	2	229.50	230.00	1.1	2,123	0.05%
2024/01/31	3	233.67	212	232.51	231.50	-209	2,121	-9.85%	大賣/鉅額交易
2024/01/30	1.1	238.55	70.8	239.43	237.50	-69.7	2,110	-3.30%
2024/01/29	6.5	235.28	1	237.47	233.50	5.5	2,095	0.26%
2024/01/26	1.3	240.00	2	239.75	236.00	-0.7	2,099	-0.03%
2024/01/25	0	0.00	1	244.50	243.00	-1	2,110	-0.05%
2024/01/24	0	0.00	0.3	243.88	239.50	-0.3	2,104	-0.01%
2024/01/23	3.3	243.37	3	241.33	241.50	0.3	2,105	0.01%
2024/01/22	2	248.49	5.6	247.37	247.50	-3.6	2,099	-0.17%
2024/01/19	0	0.00	0.1	239.50	238.50	-0.1	2,081	0.00%
2024/01/18	4	227.88	6	230.25	229.50	-2	2,075	-0.10%
2024/01/17	4	237.38	1	241.50	236.50	3	2,062	0.15%
2024/01/16	2.1	237.71	0	0.00	238.00	2.1	2,063	0.10%
2024/01/15	8	240.50	1	240.00	240.50	7	2,065	0.34%
2024/01/12	3	240.33	1	240.50	238.50	2	2,073	0.10%
2024/01/11	5.1	245.40	8.1	243.63	246.00	-3	2,062	-0.14%
2024/01/10	7.6	243.75	19	241.92	237.00	-11.4	2,060	-0.55%
2024/01/09	6	244.67	4.2	243.86	243.00	1.8	2,045	0.09%
2024/01/08	19.2	233.35	6.1	231.39	234.50	13.1	2,011	0.65%
2024/01/05	2	234.00	0	0.00	231.00	2	2,036	0.10%
2024/01/04	1.1	237.44	1	237.50	235.50	0.1	2,031	0.00%
2024/01/03	3	245.17	2	247.75	243.50	1	2,027	0.05%
2024/01/02	2	251.50	2	250.25	247.00	0	2,022	0.00%
2023/12/29	2	256.00	4	256.50	257.00	-2	2,007	-0.10%
2023/12/28	5	254.50	10	254.80	254.50	-5	2,003	-0.25%
2023/12/27	4	256.88	5.1	258.10	258.00	-1.1	2,001	-0.05%
2023/12/26	3	255.83	5.2	255.31	252.00	-2.2	1,991	-0.11%
2023/12/25	12	253.88	5	253.80	254.50	7	1,983	0.35%
2023/12/22	99	261.29	9.1	257.79	254.50	89.9	1,970	4.56%
2023/12/21	10.1	253.82	19.5	254.17	255.00	-9.4	1,942	-0.48%
2023/12/20	19.6	252.84	20	253.50	250.50	-0.4	1,902	-0.02%
2023/12/19	17.2	246.57	22.4	248.72	251.00	-5.2	1,830	-0.29%
2023/12/18	26.4	244.56	21.3	246.12	245.50	5.1	1,756	0.29%
2023/12/15	18	229.56	105	232.53	234.00	-87	1,707	-5.09%	大賣/
2023/12/14	0	0.00	3.2	227.18	227.50	-3.2	1,628	-0.19%
2023/12/13	15.1	230.12	7.4	230.38	225.00	7.7	1,613	0.47%
2023/12/12	85.3	228.41	1	226.00	225.50	84.3	1,580	5.33%
2023/12/11	7	232.64	34	234.12	232.00	-27	1,572	-1.72%
2023/12/08	65	236.88	66.1	239.78	230.00	-1.1	1,519	-0.07%
2023/12/07	51	222.82	44.4	222.80	221.00	6.6	1,390	0.48%
2023/12/06	9.7	211.53	107.6	216.70	218.50	-98	1,275	-7.68%	大賣/
2023/12/05	0.6	201.58	0	0.00	199.00	0.6	1,216	0.05%
2023/12/04	4.3	209.66	2	207.75	206.00	2.3	1,212	0.19%
2023/12/01	4	211.55	1.2	211.58	209.50	2.8	1,212	0.23%
2023/11/30	53	214.50	7.1	214.15	213.00	46	1,208	3.80%
2023/11/29	246.2	208.11	91.6	209.91	210.00	154.6	1,183	13.07%	大買/鉅額交易
2023/11/28	2.3	198.85	0	0.00	199.50	2.3	1,149	0.20%
2023/11/27	0.4	198.74	0	0.00	195.50	0.4	1,152	0.04%
2023/11/24	2.4	202.90	1.1	201.27	201.00	1.3	1,151	0.11%
2023/11/22	164	211.04	75	209.17	207.50	89	1,126	7.90%	大買/
2023/11/21	121	207.17	7.1	207.45	210.00	114	1,021	11.15%	大買/鉅額交易
2023/11/17	1	194.50	2	192.51	192.50	-1	1,031	-0.10%
2023/11/16	1	190.00	0	0.00	188.50	1	1,071	0.09%
2023/11/14	1	185.00	1	186.50	189.50	0	1,285	0.00%
2023/11/13	1	185.04	1	186.00	187.00	0	1,322	0.00%
2023/11/09	1	188.50	1	189.50	185.00	0	1,342	0.00%
2023/11/03	2	192.25	0	0.00	186.50	2	1,442	0.14%
2023/11/02	0	0.00	1.1	189.60	191.00	-1.1	1,475	-0.07%
2023/10/31	1.1	188.24	0	0.00	180.00	1.1	1,553	0.07%
2023/10/30	0	0.00	1	187.50	186.50	-1	1,597	-0.06%
2023/10/27	1	190.50	3	191.00	189.50	-2	1,637	-0.12%
2023/10/26	2	188.00	0	0.00	188.50	2	1,693	0.12%
2023/10/25	2	193.75	3	193.00	193.00	-1	1,723	-0.06%
2023/10/24	3	189.00	3	189.17	191.50	0	1,765	0.00%
2023/10/23	1	188.50	0	0.00	184.00	1	1,850	0.05%
2023/10/19	2	191.50	1	191.50	191.00	1	2,060	0.05%
2023/10/18	2.1	191.31	1	190.50	191.00	1.1	2,179	0.05%
2023/10/17	1	203.00	0	0.00	202.00	1	2,251	0.04%
2023/10/13	5.2	209.94	1	205.50	204.00	4.2	2,596	0.16%
2023/10/12	3	217.67	2	219.00	219.00	1	2,725	0.04%
2023/10/11	0	0.00	1	222.00	209.00	-1	2,819	-0.04%
2023/10/06	5	218.00	5	219.50	217.00	0	3,056	0.00%
2023/10/05	2	217.50	2	217.25	218.50	0	3,280	0.00%
2023/10/03	1	215.50	2	216.50	219.00	-1	3,468	-0.03%
2023/10/02	1	218.00	2	219.75	219.50	-1	3,504	-0.03%
2023/09/28	3	214.83	2	215.00	212.00	1	3,569	0.03%
2023/09/27	3	213.33	2	214.50	217.00	1	3,638	0.03%
2023/09/26	0	0.00	3	212.67	211.00	-3	3,804	-0.08%
2023/09/25	4	212.13	3	209.67	208.00	1	3,875	0.03%
2023/09/22	4	209.00	17	210.65	211.50	-13	3,908	-0.33%
2023/09/21	21	205.96	49	205.55	205.50	-28	3,976	-0.70%
2023/09/20	53	213.27	16	211.94	211.00	37	3,988	0.93%
2023/09/19	1	205.00	1	206.00	201.00	0	3,970	0.00%
2023/09/18	2	203.00	1	206.00	202.00	1	4,067	0.02%
2023/09/15	4	208.88	3	209.17	210.00	1	4,183	0.02%
2023/09/14	3	205.33	1	207.00	206.00	2	4,245	0.05%
2023/09/12	0	0.00	1	206.00	208.00	-1	4,400	-0.02%
2023/09/11	0	0.00	5	214.28	211.00	-5	4,471	-0.11%
2023/09/08	5	217.00	0	0.00	217.00	5	4,561	0.11%
2023/09/05	3	228.50	2	226.00	224.50	1	4,959	0.02%
2023/08/31	1	233.50	0	0.00	234.00	1	5,113	0.02%
2023/08/30	2.1	238.00	5	239.20	237.00	-2.9	5,148	-0.06%
2023/08/29	7	237.29	6	234.00	234.00	1	5,226	0.02%
2023/08/28	2	238.25	2	235.50	237.00	0	5,230	0.00%
2023/08/24	3	261.67	5	260.90	251.50	-2	5,381	-0.04%
2023/08/23	1.1	253.68	1	253.00	250.00	0.1	5,386	0.00%
2023/08/22	19	258.79	19	256.76	254.50	0	5,486	0.00%
2023/08/21	28	251.98	28	249.34	250.00	0	5,467	0.00%
2023/08/18	29.2	258.53	41.2	258.44	256.50	-12.1	5,384	-0.22%
2023/08/17	23.2	248.65	14	246.14	250.50	9.2	5,242	0.18%
2023/08/16	4	234.25	21	231.79	235.50	-17	5,198	-0.33%
2023/08/15	7	228.93	5	227.00	228.50	2	5,186	0.04%
2023/08/14	4	227.87	4	220.00	225.00	0	5,178	0.00%
2023/08/11	13	231.65	14	232.14	226.50	-1	5,167	-0.02%
2023/08/10	2	229.75	5	234.60	233.00	-3	5,141	-0.06%
2023/08/09	9	240.50	15	238.00	241.00	-6	5,096	-0.12%
2023/08/08	11	243.95	4	239.13	243.00	7	5,064	0.14%
2023/08/07	14	238.00	12	241.46	242.00	2	5,013	0.04%
2023/08/04	16	233.94	12.1	233.50	233.50	3.9	4,954	0.08%
2023/08/02	5	235.40	8.1	235.42	232.50	-3.1	4,919	-0.06%
2023/08/01	10	251.30	13	245.38	247.50	-3	4,868	-0.06%
2023/07/31	10.1	260.72	10	256.86	253.00	0.1	4,825	0.00%
2023/07/28	13	258.58	13	259.31	262.50	0	4,767	0.00%
2023/07/27	15.1	257.88	14	261.64	258.00	1.1	4,732	0.02%
2023/07/26	13	264.12	13	267.73	261.00	0	4,685	0.00%
2023/07/25	29	284.63	67	283.66	272.00	-38	4,593	-0.83%
2023/07/24	33.1	275.59	32	274.56	275.00	1.1	4,448	0.02%
2023/07/21	68.1	281.91	31	274.66	277.00	37.1	4,361	0.85%
2023/07/20	17	274.59	17	273.94	273.50	0	4,252	0.00%
2023/07/19	28	290.18	35.2	286.89	280.50	-7.2	4,158	-0.17%
2023/07/18	43	280.49	63	281.47	286.00	-20	4,029	-0.50%
2023/07/17	51.1	268.58	51.4	268.86	272.00	-0.3	3,817	-0.01%
2023/07/14	22	251.61	22	253.50	257.50	0	3,659	0.00%
2023/07/13	58.2	265.07	36.2	265.51	248.50	22.1	3,559	0.62%
2023/07/12	64.1	256.96	61.2	256.74	257.00	3	3,311	0.09%
2023/07/11	14.3	242.03	38	246.27	250.00	-23.7	3,085	-0.77%
2023/07/10	20	227.43	7	228.86	227.50	13	2,937	0.44%
2023/07/07	11	221.91	21	223.36	222.00	-10	2,909	-0.34%
2023/07/06	26	230.77	10	230.45	226.50	16	2,871	0.56%
2023/07/05	11	227.32	7	228.64	225.00	4	2,790	0.14%
2023/07/04	24.2	233.59	26.2	234.94	236.50	-2	2,709	-0.07%
2023/07/03	17	229.68	19	229.69	221.00	-2	2,530	-0.08%
2023/06/30	22	222.27	21	222.67	222.50	1	2,435	0.04%
2023/06/29	12	222.12	10	221.05	220.50	2	2,393	0.08%
2023/06/28	4	212.00	5.1	211.71	209.00	-1.1	2,311	-0.05%
2023/06/27	6.1	212.14	7	211.36	208.00	-1	2,290	-0.04%
2023/06/26	31.1	221.94	33	222.55	216.50	-1.9	2,245	-0.09%
2023/06/21	19	234.58	29	232.14	230.00	-10	2,154	-0.46%
2023/06/20	16	220.41	11	220.55	222.00	5	2,036	0.25%
2023/06/19	6	224.50	13.1	224.62	224.00	-7.1	1,980	-0.36%
2023/06/16	18.1	219.87	15.2	218.80	217.50	2.9	1,924	0.15%
2023/06/15	12.3	214.29	5.1	212.46	208.50	7.2	1,825	0.39%
2023/06/14	10.1	211.04	13.1	212.03	208.50	-3.1	1,766	-0.17%
2023/06/13	29.5	223.33	18.5	223.27	226.50	10.9	1,681	0.65%
2023/06/12	18.3	211.26	16.1	218.19	219.50	2.3	1,533	0.15%
2023/06/09	10	187.80	11.1	194.26	201.00	-1.1	1,388	-0.08%
2023/06/08	11	178.55	17.1	179.54	183.00	-6.1	1,345	-0.45%
2023/06/07	2	168.25	2	169.75	168.00	0	1,299	0.00%
2023/06/06	15.1	165.80	2	166.04	167.00	13.1	1,276	1.02%
2023/06/05	1.1	164.14	0.1	165.86	166.00	1	1,248	0.08%
2023/06/02	5	162.90	9.1	162.92	162.50	-4.1	1,210	-0.34%
2023/06/01	1.2	155.21	1.6	156.69	157.50	-0.4	1,135	-0.04%
2023/05/31	9	161.44	6	158.58	158.50	3	1,124	0.27%
2023/05/30	24	158.42	25	156.90	155.00	-1	1,050	-0.10%
2023/05/29	11	155.00	13.2	155.87	154.00	-2.1	968	-0.22%
2023/05/26	8.1	150.46	8.1	152.08	152.00	0	1,035	0.00%
2023/05/25	19	145.39	19.1	144.50	142.50	-0.1	1,025	0.00%
2023/05/22	2	138.00	0	0.00	138.00	2	1,019	0.20%
2023/05/18	0	0.00	2	137.00	136.50	-2	1,048	-0.19%
2023/05/16	1.1	135.00	0	0.00	135.00	1.1	1,057	0.10%
2023/04/28	0	0.00	1	135.00	135.50	-1	1,294	-0.08%
2023/04/27	1	129.00	1	131.00	132.00	0	1,293	0.00%
2023/04/26	0	0.00	1	130.50	131.50	-1	1,329	-0.08%
2023/04/25	11.2	131.76	10	129.00	129.00	1.2	1,384	0.08%
2023/04/24	0	135.00	0	0.00	135.50	0	1,384	0.00%
2023/04/21	6.1	133.65	453	133.81	131.50	-446.9	1,429	-31.27%	大賣/鉅額交易
2023/04/20	10	137.50	10	137.45	136.50	0	1,457	0.00%
2023/04/19	12	139.42	12	138.58	138.00	0	1,510	0.00%
2023/04/18	10	142.00	10	140.50	140.50	0	1,537	0.00%
2023/04/17	7	143.50	8	143.94	144.00	-1	1,632	-0.06%
2023/04/14	1	143.50	0	0.00	142.00	1	1,689	0.06%
2023/04/13	0.2	144.00	0	0.00	142.50	0.2	1,863	0.01%
2023/04/12	82.1	145.62	1.1	145.10	145.00	81	1,915	4.23%
2023/04/11	12.2	143.10	10	143.50	143.00	2.2	1,988	0.11%
2023/03/30	10	140.00	11	140.00	140.00	-1	2,095	-0.05%
2023/03/29	0	0.00	1	138.00	138.00	-1	2,134	-0.05%
2023/03/28	36	138.60	36	137.50	137.50	0	2,206	0.00%
2023/03/27	21	141.00	13	141.50	141.50	8	2,252	0.36%
2023/03/24	34	141.76	31	141.00	141.00	3	2,394	0.13%
2023/03/23	10	140.50	13	141.04	141.00	-3	2,797	-0.11%
2023/03/22	29	140.19	30	140.53	140.50	-1	2,910	-0.03%
2023/03/21	21	137.12	21	138.05	138.00	0	2,924	0.00%
2023/03/20	0	0.00	1	139.00	139.00	-1	2,984	-0.03%
2023/03/17	16	134.41	16	135.31	136.00	0	2,987	0.00%
2023/03/16	32	135.88	33	135.29	134.50	-1	2,982	-0.03%
2023/03/15	36	138.07	34	137.78	136.50	2	2,981	0.07%
2023/03/14	4	140.13	2	140.00	138.00	2	2,968	0.07%
2023/03/13	2.1	136.27	3	138.17	139.50	-0.9	2,949	-0.03%
2023/03/10	35	140.59	32	140.70	141.00	3	2,948	0.10%
2023/03/09	13	151.65	12	150.75	150.50	1	2,966	0.03%
2023/03/08	3.1	151.18	2	151.00	151.00	1.1	2,983	0.04%
2023/03/07	15	155.00	15	154.50	154.50	0	3,007	0.00%
2023/03/06	2	157.50	1	157.50	156.50	1	3,201	0.03%
2023/03/03	1	157.50	4	156.88	156.50	-3	3,268	-0.09%
2023/03/02	2	155.25	1	154.50	155.00	1	3,289	0.03%
2023/03/01	15	154.20	16	154.31	154.50	-1	3,350	-0.03%
2023/02/24	54	162.01	15.1	164.09	158.50	38.9	3,358	1.16%
2023/02/23	74	162.14	66.1	163.81	168.00	7.9	3,320	0.24%
2023/02/22	0.1	150.00	3	151.50	153.00	-2.9	3,407	-0.08%
2023/02/21	1	152.00	1	153.00	153.00	0	3,643	0.00%
2023/02/20	4	152.50	2.1	153.50	154.00	1.9	3,685	0.05%
2023/02/16	6	153.24	5	152.60	150.00	1	3,692	0.03%
2023/02/13	9	154.22	7	150.93	149.00	2	3,751	0.05%
2023/02/10	1	147.50	1	148.00	148.00	0	3,716	0.00%
2023/02/09	1	151.50	4	152.25	151.00	-3	3,776	-0.08%
2023/02/08	1	152.50	2	152.50	152.00	-1	3,802	-0.03%
2023/02/07	3	149.33	4	150.38	152.50	-1	3,809	-0.03%
2023/02/06	5	146.50	6	145.58	149.00	-1	3,798	-0.03%
2023/02/03	7	148.50	6	148.00	147.00	1	3,805	0.03%
2023/02/02	8.1	151.86	5	152.60	151.50	3.1	3,800	0.08%
2023/02/01	12	152.75	8	152.31	152.00	4	3,795	0.11%
2023/01/31	0	0.00	1	150.00	151.50	-1	3,832	-0.03%
2023/01/30	6	151.17	5	150.90	150.00	1	3,953	0.03%
2023/01/16	14	148.86	11	147.05	147.50	3	4,084	0.07%
2023/01/13	18	147.47	17	148.71	146.50	1	4,062	0.02%
2023/01/12	2	147.25	2	146.75	145.00	0	4,054	0.00%
2023/01/11	18	147.36	15	146.67	147.50	3	4,116	0.07%
2023/01/10	13	154.58	19	155.95	155.50	-6	4,103	-0.15%
2023/01/09	34	153.93	39	152.51	156.00	-5	4,065	-0.12%
2023/01/06	27	148.15	15	148.33	150.00	12	4,016	0.30%
2023/01/05	33	151.47	43.1	151.60	147.00	-10.1	3,990	-0.25%
2023/01/04	22	149.41	12	150.75	149.00	10	3,891	0.26%
2023/01/03	75	148.57	78.1	149.51	149.00	-3.1	3,838	-0.08%
2022/12/30	25	142.92	25	143.46	142.00	0	3,662	0.00%
2022/12/29	52	140.47	57	141.23	143.00	-5	3,609	-0.14%
2022/12/28	7	136.79	14	137.61	135.00	-7	3,518	-0.20%
2022/12/27	9	141.11	3	141.00	139.50	6	3,511	0.17%
2022/12/26	6	140.75	8	141.00	138.50	-2	3,492	-0.06%
2022/12/23	20	139.20	22	139.95	140.50	-2	3,467	-0.06%
2022/12/22	2	133.50	4	134.13	136.50	-2	3,444	-0.06%
2022/12/21	10	135.15	9	134.17	133.00	1	3,430	0.03%
2022/12/20	20	143.03	11	142.50	135.50	9	3,393	0.27%
2022/12/19	6.1	142.32	12	141.04	141.00	-6	3,335	-0.18%
2022/12/16	21	149.67	13	148.42	148.50	8	3,307	0.24%
2022/12/15	102	150.57	102.1	149.66	151.00	-0.1	3,199	0.00%	大買/大賣/
2022/12/14	17	137.74	17.5	140.29	143.50	-0.5	2,816	-0.02%
2022/12/13	10	131.00	115	131.45	130.50	-105	2,739	-3.83%	大賣/鉅額交易
2022/12/12	27	130.11	79.3	131.64	128.50	-52.3	2,744	-1.90%
2022/12/09	12.2	127.41	5	125.70	127.00	7.2	2,693	0.27%
2022/12/08	6	126.42	4	126.88	124.50	2	2,735	0.07%
2022/12/07	1	127.00	1	124.00	125.00	0	2,884	0.00%
2022/12/06	1	130.00	1.1	131.00	127.50	-0.1	2,945	0.00%
2022/12/05	4	133.38	5.1	132.58	131.00	-1.1	2,955	-0.04%
2022/12/02	7	131.00	7.1	130.93	130.00	-0.1	2,944	0.00%
2022/12/01	3.1	133.19	7	134.07	131.50	-4	2,919	-0.14%
2022/11/30	6	130.25	10	128.75	130.00	-4	2,850	-0.14%
2022/11/29	6	130.42	4	130.00	128.50	2	2,828	0.07%
2022/11/28	47.1	132.85	37.1	136.45	132.50	10	2,782	0.36%
2022/11/25	19	125.95	24	131.19	136.50	-5	2,588	-0.19%
2022/11/24	4	121.75	10	123.25	124.50	-6	2,510	-0.24%
2022/11/23	19	124.61	12	124.42	122.00	7	2,482	0.28%
2022/11/22	9	127.89	7	126.36	126.50	2	2,426	0.08%
2022/11/21	25.1	131.24	26	130.35	129.50	-0.9	2,397	-0.04%
2022/11/18	52	126.23	51	126.41	131.50	1	2,315	0.04%
2022/11/17	80	119.99	55.3	119.98	124.50	24.8	2,118	1.17%
2022/11/16	5	108.60	9.3	113.18	113.50	-4.3	1,872	-0.23%
2022/11/14	2	103.50	4	104.75	104.50	-2	1,821	-0.11%
2022/11/11	45	105.32	47	102.39	101.50	-2	1,799	-0.11%
2022/11/10	2	105.25	1	105.50	105.00	1	1,741	0.06%
2022/11/09	2	104.00	2	105.25	106.00	0	1,735	0.00%
2022/11/08	1	104.50	1	103.00	102.00	0	1,716	0.00%
2022/11/07	65.3	104.14	45.2	104.12	103.50	20	1,709	1.17%
2022/11/04	30	100.45	6.2	101.01	101.00	23.8	1,644	1.45%
2022/11/03	6	102.82	23	100.14	103.00	-17	1,621	-1.05%
2022/11/02	18.1	99.04	4	100.10	101.00	14.1	1,601	0.88%
2022/11/01	0	0.00	2	98.90	99.20	-2	1,594	-0.13%
2022/10/31	19	99.11	56	99.19	98.00	-37	1,580	-2.34%
2022/10/28	7	99.84	31	101.24	98.80	-24	1,564	-1.53%
2022/10/27	30	102.92	44	102.06	102.50	-14	1,543	-0.91%
2022/10/26	14	101.93	29	101.07	100.50	-15	1,477	-1.02%
2022/10/25	29	98.70	22	99.35	99.10	7	1,347	0.52%
2022/10/24	74	97.23	18.1	98.01	98.00	56	1,248	4.48%
2022/10/21	21	92.28	6	92.20	91.40	15	1,193	1.26%
2022/10/20	75	94.04	22	94.62	91.40	53	1,184	4.48%
2022/10/19	15	96.42	17	94.01	94.70	-2	1,149	-0.17%
2022/10/18	12	89.37	12	90.55	91.00	0	1,074	0.00%
2022/10/17	12	84.98	5	85.62	86.70	7	1,053	0.66%
2022/10/14	5.3	86.43	0	0.00	87.40	5.3	1,062	0.50%
2022/10/13	0	0.00	5	85.30	83.00	-5	1,078	-0.46%
2022/10/11	0	86.00	0	0.00	85.10	0	1,124	0.00%
2022/10/07	1	88.90	0	0.00	88.80	1	1,120	0.09%
2022/10/06	4	89.15	0	0.00	89.90	4	1,128	0.35%
2022/10/05	6	90.88	0	0.00	89.70	6	1,136	0.53%
2022/10/04	10	88.47	4	88.80	88.90	6	1,138	0.53%
2022/10/03	3	85.90	0	0.00	85.90	3	1,146	0.26%
2022/09/28	22	84.89	0	0.00	83.20	22	1,153	1.91%
2022/09/27	6.2	86.67	0	0.00	88.00	6.2	1,148	0.54%
2022/09/26	20.1	88.26	1	87.10	86.50	19.1	1,141	1.67%
2022/09/23	36	92.69	15	91.60	91.10	21	1,135	1.85%
2022/09/22	11	94.78	11	94.87	93.20	0	1,114	0.00%
2022/09/21	2	99.60	3	98.03	97.30	-1	1,078	-0.09%
2022/09/20	3	104.83	5	104.10	103.00	-2	1,048	-0.19%
2022/09/19	13	106.15	4	106.63	108.50	9	1,008	0.89%
2022/09/16	0	0.00	6	103.50	103.00	-6	979	-0.61%
2022/09/15	4	108.75	5	108.20	107.00	-1	962	-0.10%
2022/09/14	53	108.76	44	109.45	108.00	9	919	0.98%
2022/09/13	17	104.65	19.1	105.75	107.00	-2.1	772	-0.27%
2022/09/12	0	0.00	1.1	100.00	100.00	-1.1	721	-0.15%
2022/09/07	1	88.80	0	0.00	88.50	1	746	0.13%
2022/09/06	0.2	89.83	0	0.00	88.90	0.2	750	0.02%
2022/09/05	1	91.50	2	91.70	91.50	-1	756	-0.13%
2022/08/30	0.2	95.70	0	0.00	95.20	0.2	765	0.03%
2022/08/29	2	94.60	1	95.30	95.10	1	762	0.13%
2022/08/26	66	102.34	2	103.25	100.00	64	750	8.53%
2022/08/25	2	101.75	1	103.50	103.50	1	742	0.13%
2022/08/24	0	0.00	1	98.20	98.30	-1	732	-0.14%
2022/08/22	1	100.00	0	0.00	99.60	1	739	0.14%
2022/08/19	0	102.00	0	0.00	102.00	0	747	0.00%
2022/08/17	0	0.00	0.1	100.00	100.50	-0.1	763	-0.01%
2022/08/16	0	0.00	1	98.70	99.00	-1	765	-0.13%
2022/08/15	1	99.10	1	99.40	98.80	0	764	0.00%
2022/08/12	1	91.90	0	0.00	95.90	1	760	0.13%
2022/08/10	3	94.27	0	0.00	94.10	3	738	0.41%
2022/08/09	1	96.50	0	0.00	96.50	1	734	0.14%
2022/08/04	0.1	94.00	1	94.80	94.70	-1	751	-0.13%
2022/08/01	0	98.90	0	0.00	98.50	0	784	0.00%
2022/07/29	2	101.15	1	102.00	100.00	1	788	0.13%
2022/07/28	2	99.30	2	97.60	97.30	0	783	0.00%
2022/07/26	0	0.00	3	99.80	96.40	-3	795	-0.38%
2022/07/25	1	102.00	1	102.50	102.00	0	790	0.00%
2022/07/21	0	0.00	1	104.00	105.50	-1	799	-0.13%
2022/07/20	3	102.83	1	103.00	101.00	2	800	0.25%
2022/07/19	2	104.00	4	104.13	102.50	-2	785	-0.25%
2022/07/18	2	98.95	0	0.00	99.50	2	734	0.27%
2022/07/15	0	96.60	0.1	96.90	96.50	0	732	-0.01%
2022/07/14	1.1	95.76	1	95.00	96.10	0.1	731	0.01%
2022/07/13	2	108.00	3	107.67	107.00	-1	724	-0.14%
2022/07/12	1	102.50	0	0.00	103.00	1	722	0.14%
2022/07/11	1	107.50	0	0.00	105.50	1	722	0.14%
2022/07/08	0	0.00	2	113.00	113.50	-2	714	-0.28%
2022/07/06	1	105.00	1	107.50	105.50	0	708	0.00%
2022/07/05	0	0.00	1	110.50	106.50	-1	716	-0.14%
2022/06/30	2.1	109.98	1	109.50	109.00	1.1	771	0.14%
2022/06/29	3	113.67	0	0.00	114.50	3	805	0.37%
2022/06/27	0	0.00	1	121.00	120.00	-1	903	-0.11%
2022/06/24	2	116.50	1	118.50	116.00	1	902	0.11%
2022/06/22	1	115.50	2	116.50	115.00	-1	903	-0.11%
2022/06/21	1	121.50	0	0.00	121.00	1	899	0.11%
2022/06/20	1	123.50	2	121.00	117.50	-1	892	-0.11%
2022/06/17	4.1	124.12	1	127.50	123.00	3.1	872	0.35%
2022/06/16	1.1	136.18	0	0.00	135.00	1.1	828	0.13%
2022/06/14	14.2	140.13	0	0.00	142.50	14.2	874	1.62%
2022/06/13	13	143.88	1	146.00	142.50	12	873	1.38%
2022/06/10	15	150.80	0	0.00	150.50	15	876	1.71%
2022/06/09	9	152.50	0	0.00	154.00	9	918	0.98%
2022/06/08	11	153.23	0	0.00	151.50	11	978	1.12%
2022/06/07	10	151.00	0	0.00	151.00	10	1,012	0.99%
2022/06/06	10.1	151.35	0	0.00	150.50	10.1	1,027	0.98%
2022/06/02	0	0.00	0.1	157.00	152.50	-0.1	1,061	0.00%
2022/06/01	0.1	155.00	0	0.00	154.50	0.1	1,100	0.01%
2022/05/24	0.1	150.00	0	0.00	148.50	0.1	1,275	0.00%
2022/05/19	0	0.00	1.1	157.10	158.00	-1.1	1,365	-0.08%
2022/05/16	1	158.00	0	0.00	155.00	1	1,399	0.07%
2022/05/12	0	0.00	5	150.00	149.00	-5	1,412	-0.35%
2022/05/11	5	154.50	0	0.00	155.00	5	1,415	0.35%
2022/05/10	0	0.00	1	151.00	154.00	-1	1,414	-0.07%
2022/05/09	0.1	152.57	0	0.00	151.00	0.1	1,421	0.00%
2022/05/04	0	163.50	0	0.00	162.50	0	1,444	0.00%
2022/05/03	0.1	161.08	0	0.00	159.50	0.1	1,460	0.01%
2022/04/28	2	164.75	1	167.50	165.00	1	1,469	0.07%
2022/04/27	0	158.00	1	158.00	166.50	-1	1,474	-0.07%
2022/04/26	0.2	166.00	0	0.00	167.00	0.2	1,459	0.01%
2022/04/25	0.1	165.00	10	164.50	164.00	-10	1,454	-0.68%
2022/04/21	1	173.50	0	0.00	172.50	1	1,467	0.07%
2022/04/20	1	174.50	1	175.50	176.50	0	1,475	0.00%
2022/04/19	8.6	174.37	0	0.00	174.50	8.6	1,485	0.58%
2022/04/18	2	170.50	0	0.00	171.00	2	1,527	0.13%
2022/04/15	1	169.50	1	172.00	170.00	0	1,543	0.00%
2022/04/13	1	175.00	0	0.00	175.50	1	1,687	0.06%
2022/04/12	1.1	173.14	1	174.00	174.50	0.1	1,726	0.00%
2022/04/11	0	178.50	0	0.00	177.00	0	1,752	0.00%
2022/04/08	0	183.00	0	0.00	180.50	0	1,774	0.00%
2022/04/07	1.1	187.98	2	185.00	186.50	-0.9	1,768	-0.05%
2022/04/06	6.1	193.65	3	193.33	192.50	3.1	1,780	0.17%
2022/04/01	3	209.67	2	208.50	205.50	1	1,798	0.06%
2022/03/31	28	213.11	8.1	217.55	215.00	19.9	1,793	1.11%
2022/03/30	10	202.15	1	203.50	202.50	9	1,814	0.50%
2022/03/29	1	198.50	1	199.00	199.50	0	1,825	0.00%
2022/03/28	0	0.00	1	201.00	201.00	-1	1,839	-0.05%
2022/03/25	11	199.73	0.1	199.50	198.00	10.9	1,862	0.59%
2022/03/24	11	200.14	1	199.50	199.00	10	1,882	0.53%
2022/03/23	13	200.54	0	0.00	199.00	13	1,911	0.68%
2022/03/22	10	199.05	0	0.00	200.00	10	2,015	0.50%
2022/03/21	13	204.04	0	0.00	203.00	13	2,104	0.62%
2022/03/18	7	201.43	0	0.00	203.50	7	2,212	0.32%
2022/03/17	0	0.00	0	204.50	203.50	0	2,317	0.00%
2022/03/16	1	199.00	2	196.00	196.50	-1	2,371	-0.04%
2022/03/15	0.1	195.50	0	0.00	195.00	0.1	2,494	0.00%
2022/03/14	3	195.17	3	196.33	201.00	0	2,670	0.00%
2022/03/11	4.1	201.93	8.5	204.59	201.00	-4.4	2,715	-0.16%
2022/03/08	1	204.00	1	204.50	205.00	0	2,793	0.00%
2022/03/07	1	220.00	2.3	216.48	212.00	-1.3	2,876	-0.05%
2022/03/04	9.1	228.62	6	229.83	229.00	3.1	2,974	0.10%
2022/03/03	2	241.50	2	239.00	239.50	0	2,985	0.00%
2022/03/02	7	235.64	7	238.71	238.00	0	3,020	0.00%
2022/03/01	6	237.83	9	240.11	242.00	-3	3,105	-0.10%
2022/02/25	5	216.40	6.2	220.13	225.00	-1.2	3,078	-0.04%
2022/02/24	2.1	214.05	2	212.25	212.00	0.1	3,064	0.00%
2022/02/23	3	217.33	3.2	219.81	221.00	-0.2	3,108	-0.01%
2022/02/22	5	216.40	8.6	219.30	213.00	-3.6	3,149	-0.11%
2022/02/21	1	230.00	8	233.00	234.50	-7	3,198	-0.22%
2022/02/18	4	223.88	9	225.83	228.00	-5	3,346	-0.15%
2022/02/17	8	231.56	13	231.00	229.50	-5	3,392	-0.15%
2022/02/16	5	233.90	7	234.14	232.00	-2	3,483	-0.06%
2022/02/15	1	231.00	1.1	230.50	230.50	-0.1	3,715	0.00%
2022/02/14	0.1	228.00	0	0.00	231.50	0.1	3,879	0.00%
2022/02/11	0.3	240.67	1	244.50	238.00	-0.7	4,015	-0.02%
2022/02/10	2.2	242.50	0	0.00	242.00	2.2	4,145	0.05%
2022/02/09	12	248.75	33	250.85	248.50	-21	4,286	-0.49%
2022/02/08	10.1	244.49	8	244.25	241.00	2.1	4,390	0.05%
2022/01/26	2	229.25	3	230.83	230.00	-1	4,406	-0.02%
2022/01/25	1	236.50	0	0.00	232.00	1	4,428	0.02%
2022/01/24	3	240.50	4	241.00	243.50	-1	4,481	-0.02%
2022/01/21	2	247.00	6	247.75	247.50	-4	4,523	-0.09%
2022/01/20	1	253.00	2	260.00	251.50	-1	4,519	-0.02%
2022/01/19	7	256.64	0	0.00	253.00	7	4,519	0.15%
2022/01/18	4	258.25	11	260.27	258.00	-7	4,536	-0.15%
2022/01/17	8	255.63	1	255.00	256.00	7	4,551	0.15%
2022/01/14	2	250.00	0	0.00	250.50	2	4,571	0.04%
2022/01/12	2	253.50	2	252.00	255.00	0	4,789	0.00%
2022/01/11	6	253.08	11	250.91	253.50	-5	4,926	-0.10%
2022/01/10	5	254.70	4	251.75	258.00	1	4,988	0.02%
2022/01/07	7	254.43	8	251.93	250.00	-1	4,977	-0.02%
2022/01/06	12	262.79	11	266.32	260.00	1	4,929	0.02%
2022/01/05	12	270.42	12.3	268.08	262.00	-0.2	4,848	0.00%
2022/01/04	14	281.96	12	281.88	277.50	2	4,832	0.04%
2022/01/03	9	283.94	15	283.47	280.00	-6	4,833	-0.12%
2021/12/30	12	281.38	9	278.28	281.50	3	4,840	0.06%
2021/12/29	3	277.33	13	277.62	278.00	-10	4,842	-0.21%
2021/12/28	15	281.37	19.2	280.08	282.50	-4.2	4,828	-0.09%
2021/12/27	14	278.75	20	276.25	272.50	-6	4,794	-0.13%
2021/12/24	42	278.01	50	278.04	277.50	-8	4,773	-0.17%
2021/12/23	12.1	269.73	14.1	267.68	267.50	-2	4,697	-0.04%
2021/12/22	9	270.06	13	269.92	270.00	-4	4,711	-0.08%
2021/12/21	18	270.31	16	267.84	268.50	2	4,777	0.04%
2021/12/20	16.1	277.99	11	271.05	269.00	5.1	4,840	0.11%
2021/12/17	17.2	278.53	27	276.39	272.00	-9.8	4,866	-0.20%
2021/12/16	42	281.70	27.1	281.45	278.00	14.9	4,870	0.31%
2021/12/15	22.2	277.81	28.1	277.68	279.50	-5.9	4,762	-0.12%
2021/12/14	21.1	272.81	19	274.05	264.50	2.1	4,669	0.05%
2021/12/13	36.5	280.41	40	279.78	269.00	-3.5	4,557	-0.08%
2021/12/10	17.1	280.58	19	281.11	283.00	-1.9	4,419	-0.04%
2021/12/09	30.2	282.40	22	281.41	287.50	8.2	4,341	0.19%
2021/12/08	54.2	265.33	54	272.45	286.50	0.2	4,216	0.00%
2021/12/07	36	254.19	46.7	254.01	260.50	-10.7	4,029	-0.27%
2021/12/06	18	244.19	25	243.10	246.00	-7	3,943	-0.18%
2021/12/03	38	250.00	19.3	251.20	250.50	18.7	3,905	0.48%
2021/12/02	35.3	249.05	36	249.06	246.50	-0.7	3,886	-0.02%
2021/12/01	37	247.57	37	247.42	250.00	0	3,819	0.00%
2021/11/30	20	238.75	25.1	240.52	239.00	-5.1	3,705	-0.14%
2021/11/29	27.1	222.87	11	223.32	226.00	16.1	3,576	0.45%
2021/11/26	15.2	231.08	6	229.58	227.00	9.2	3,527	0.26%
2021/11/25	23	241.59	23	242.57	236.00	0	3,475	0.00%
2021/11/24	13	234.12	9	235.50	229.50	4	3,362	0.12%
2021/11/23	5.1	234.29	9.1	236.17	231.00	-4	3,336	-0.12%
2021/11/22	32	239.70	25	241.54	239.00	7	3,327	0.21%
2021/11/19	20.2	244.01	10	243.90	240.50	10.2	3,285	0.31%
2021/11/18	26.2	249.57	23	246.98	248.00	3.2	3,237	0.10%
2021/11/17	34	246.46	49	249.20	258.50	-15	3,146	-0.48%
2021/11/16	25	240.12	32	239.70	235.00	-7	2,983	-0.23%
2021/11/15	34	237.18	25	238.20	239.00	9	2,925	0.31%
2021/11/12	63	241.17	62.2	240.55	241.50	0.9	2,849	0.03%
2021/11/11	35	220.19	58	227.88	237.50	-23	2,615	-0.88%
2021/11/10	45	208.39	37	207.62	216.00	8	2,457	0.33%
2021/11/09	75.1	204.17	74	204.75	205.50	1.1	2,324	0.05%
2021/11/08	41	193.23	43	193.62	195.00	-2	2,192	-0.09%
2021/11/05	22	186.25	16.1	186.11	184.50	5.9	2,081	0.28%
2021/11/04	12	178.67	3	179.83	178.00	9	1,971	0.46%
2021/11/03	11	179.68	3	180.50	180.50	8	1,963	0.41%
2021/11/02	4	178.63	3	178.33	177.50	1	1,956	0.05%
2021/11/01	9	180.61	26	182.48	180.00	-17	1,924	-0.88%
2021/10/29	3	169.00	6	172.92	173.50	-3	1,860	-0.16%
2021/10/27	3	166.67	6	166.50	168.00	-3	1,831	-0.16%
2021/10/26	4	169.25	1	168.00	167.00	3	1,879	0.16%
2021/10/25	6	165.50	4	163.76	166.00	2	1,881	0.10%
2021/10/22	31	168.94	22.2	169.57	170.00	8.8	1,883	0.47%
2021/10/21	34	178.93	18	174.36	169.50	16	1,892	0.85%
2021/10/20	35	180.07	34	179.22	183.00	1	1,785	0.06%
2021/10/19	82	178.43	73.1	178.64	183.00	9	1,690	0.53%
2021/10/18	30	168.87	38.1	175.40	177.50	-8.1	1,548	-0.52%
2021/10/15	3	159.00	9	161.17	161.50	-6	1,456	-0.41%
2021/10/14	1	159.50	2	159.50	159.50	-1	1,460	-0.07%
2021/10/13	2	157.75	9	156.83	158.00	-7	1,473	-0.47%
2021/10/12	10.1	157.82	22	156.66	154.50	-11.9	1,471	-0.81%
2021/10/08	36.1	164.09	12	164.71	162.00	24.1	1,449	1.66%
2021/10/07	9	162.50	6	162.92	162.00	3	1,417	0.21%
2021/10/06	12	160.38	10	161.60	156.50	2	1,387	0.14%
2021/10/05	0	0.00	0.1	158.50	161.50	-0.1	1,400	-0.01%
2021/10/04	2.1	153.93	8	154.13	155.50	-5.9	1,405	-0.42%
2021/10/01	2.1	155.45	1	154.00	152.00	1.1	1,412	0.08%
2021/09/30	3	162.83	2	159.00	161.00	1	1,403	0.07%
2021/09/29	7.1	161.99	12	160.04	159.00	-5	1,375	-0.36%
2021/09/28	24	163.54	33	163.88	164.50	-9	1,350	-0.67%
2021/09/27	47.1	156.49	25	157.94	157.50	22.1	1,283	1.72%
2021/09/24	22	159.61	30.6	159.52	163.50	-8.6	1,204	-0.71%
2021/09/23	4	149.75	2	149.75	149.00	2	1,173	0.17%
2021/09/22	1.2	141.83	2	142.75	143.00	-0.8	1,166	-0.07%
2021/09/17	0	0.00	18	141.03	146.50	-18	1,182	-1.52%
2021/09/16	0	0.00	11	141.50	141.00	-11	1,220	-0.90%
2021/09/15	4	142.50	2	142.00	142.00	2	1,256	0.16%
2021/09/14	8	144.75	0	0.00	145.00	8	1,309	0.61%
2021/09/13	20	145.70	2	145.25	145.50	18	1,396	1.29%
2021/09/09	0	0.00	1	138.00	141.00	-1	1,543	-0.06%
2021/09/08	3.1	140.85	2	139.50	139.00	1.1	1,667	0.07%
2021/09/07	11	148.45	14	149.43	146.00	-3	1,775	-0.17%
2021/09/06	11	145.36	1	145.00	144.50	10	1,752	0.57%
2021/09/02	1.1	139.71	0	0.00	138.50	1.1	1,769	0.06%
2021/09/01	3	140.50	0	0.00	142.00	3	1,773	0.17%
2021/08/31	0	0.00	1	139.50	141.00	-1	1,763	-0.06%
2021/08/30	12.1	140.08	0	0.00	139.50	12.1	1,767	0.68%
2021/08/27	1	141.00	2	141.75	140.50	-1	1,773	-0.06%
2021/08/26	4	141.63	2	143.50	141.00	2	1,772	0.11%
2021/08/25	3	140.50	3	139.33	143.50	0	1,778	0.00%
2021/08/24	3	140.33	18	138.44	135.50	-15	1,768	-0.85%
2021/08/23	13	131.96	3	135.00	134.50	10	1,752	0.57%
2021/08/20	7	127.14	3	128.00	126.50	4	1,748	0.23%
2021/08/19	4	131.00	2	128.75	128.00	2	1,746	0.11%
2021/08/18	1.1	128.64	2	129.25	136.50	-0.9	1,749	-0.05%
2021/08/17	3	133.33	2	135.00	130.50	1	1,741	0.06%
2021/08/16	5	135.30	4	137.00	137.50	1	1,736	0.06%
2021/08/13	8	141.25	6	142.17	139.50	2	1,725	0.12%
2021/08/12	3	144.67	1	144.50	144.00	2	1,715	0.12%
2021/08/11	2	150.25	2	150.50	147.00	0	1,719	0.00%
2021/08/10	1	157.00	0.1	156.50	156.00	0.9	1,693	0.05%
2021/08/09	3.1	161.31	3	161.83	160.00	0.1	1,706	0.01%
2021/08/06	4.1	163.39	13	162.58	162.50	-8.9	1,720	-0.52%
2021/08/05	0	0.00	2	169.00	167.00	-2	1,728	-0.12%
2021/08/04	2	167.50	1	169.50	170.00	1	1,775	0.06%
2021/08/03	0.2	169.50	0	0.00	168.50	0.2	1,818	0.01%
2021/08/02	6	174.00	5	174.10	171.50	1	1,866	0.05%
2021/07/30	4	172.88	16	176.84	168.50	-12	1,873	-0.64%
2021/07/29	3	166.33	0	0.00	165.00	3	1,869	0.16%
2021/07/28	6	169.25	9	170.22	169.50	-3	1,966	-0.15%
2021/07/27	12	173.63	10	174.40	167.00	2	2,102	0.10%
2021/07/26	5	168.90	6	168.92	169.00	-1	2,160	-0.05%
2021/07/23	3	162.33	2	163.25	162.00	1	2,183	0.05%
2021/07/22	2	163.75	2	163.50	161.00	0	2,180	0.00%
2021/07/21	12	165.79	11	164.77	164.00	1	2,173	0.05%
2021/07/20	9	168.61	3	169.33	168.00	6	2,162	0.28%
2021/07/19	11.5	168.74	6.1	167.96	167.00	5.4	2,146	0.25%
2021/07/16	4	177.13	2	177.50	176.00	2	2,134	0.09%
2021/07/15	2	176.75	2	176.75	179.50	0	2,124	0.00%
2021/07/14	1	178.50	2	178.75	178.00	-1	2,125	-0.05%
2021/07/13	2	179.75	0	0.00	178.00	2	2,145	0.09%
2021/07/12	6	178.44	4	181.38	182.00	2	2,167	0.09%
2021/07/09	0.1	187.00	0	0.00	183.00	0.1	2,131	0.00%
2021/07/08	1	194.00	1	194.00	190.50	0	2,129	0.00%
2021/07/07	2	190.00	1	189.00	188.50	1	2,135	0.05%
2021/07/06	0.1	193.00	0	0.00	188.50	0.1	2,166	0.00%
2021/07/05	3	192.50	3	192.83	191.50	0	2,169	0.00%
2021/07/02	3	191.00	3	189.17	190.00	0	2,170	0.00%
2021/07/01	2	189.50	4.1	189.38	187.00	-2.1	2,157	-0.10%
2021/06/30	10	193.35	3	193.17	193.00	7	2,149	0.33%
2021/06/29	7.2	204.55	8	205.81	205.00	-0.8	2,124	-0.04%
2021/06/28	3	200.83	5	201.90	202.00	-2	2,103	-0.10%
2021/06/25	5.1	202.89	1	200.50	199.00	4.1	2,083	0.19%
2021/06/24	10	209.50	6.1	210.91	208.00	4	2,045	0.19%
2021/06/23	12.1	212.12	20	211.28	213.50	-8	2,010	-0.40%
2021/06/22	16	209.47	4.1	209.63	207.00	12	1,967	0.61%
2021/06/21	35.4	207.40	39	208.94	209.00	-3.6	1,880	-0.19%
2021/06/18	30	196.07	31.1	196.59	201.50	-1.1	1,812	-0.06%
2021/06/17	22.1	185.98	21	187.52	193.50	1.1	1,747	0.06%
2021/06/16	1.1	179.10	7.2	183.39	181.00	-6.1	1,632	-0.37%
2021/06/15	1	169.00	2	170.00	169.50	-1	1,535	-0.07%
2021/06/11	6	169.83	1	168.00	168.00	5	1,528	0.33%
2021/06/10	5	169.20	6	169.67	172.50	-1	1,524	-0.07%
2021/06/09	2	167.50	0	0.00	169.00	2	1,523	0.13%
2021/06/08	1	165.00	0	0.00	165.00	1	1,560	0.06%
2021/06/07	0	0.00	1	163.00	163.50	-1	1,571	-0.06%
2021/06/04	0	0.00	2	163.50	162.00	-2	1,564	-0.13%
2021/06/03	2	165.00	0	0.00	165.50	2	1,561	0.13%
2021/06/02	6	167.58	2	168.50	166.00	4	1,559	0.26%
2021/06/01	1	165.50	3	166.50	166.00	-2	1,549	-0.13%
2021/05/31	3	160.83	1	162.00	162.50	2	1,540	0.13%
2021/05/28	1	161.50	1	165.00	163.00	0	1,541	0.00%
2021/05/27	1	163.00	1	164.50	164.50	0	1,548	0.00%
2021/05/26	3	161.00	0.1	160.50	162.50	3	1,577	0.19%
2021/05/25	0	0.00	3	159.50	159.00	-3	1,573	-0.19%
2021/05/20	1	152.00	0	0.00	151.50	1	1,589	0.06%
2021/05/19	1	152.50	0	155.00	156.00	1	1,586	0.06%
2021/05/17	4.1	141.08	7	141.79	142.00	-2.9	1,573	-0.19%
2021/05/14	17	156.76	12	156.38	152.50	5	1,547	0.32%
2021/05/13	5	152.70	0	0.00	158.00	5	1,519	0.33%
2021/05/12	4	159.50	7	160.79	155.00	-3	1,491	-0.20%
2021/05/11	4	166.75	4	166.00	163.00	0	1,441	0.00%
2021/05/10	9.1	179.20	8	179.56	178.50	1.1	1,396	0.08%
2021/05/07	0	0.00	1.4	175.57	174.00	-1.4	1,339	-0.10%
2021/05/06	4.4	173.25	4	169.25	166.50	0.4	1,317	0.03%
2021/05/05	17	178.97	9	177.62	176.00	8	1,283	0.62%
2021/05/04	7	177.63	11.1	177.85	185.50	-4.1	1,172	-0.35%
2021/05/03	19	176.79	14.2	176.16	169.00	4.8	1,022	0.46%
2021/04/29	3	169.33	4	169.88	170.50	-1	935	-0.11%
2021/04/28	0	0.00	1	157.00	155.00	-1	890	-0.11%
2021/04/23	1	158.00	1.1	158.00	159.00	-0.1	919	-0.02%
2021/04/22	0	0.00	1	159.50	156.50	-1	925	-0.11%
2021/04/20	1.1	163.53	0	0.00	163.50	1.1	914	0.12%
2021/04/19	3.3	166.17	4	165.25	165.00	-0.7	913	-0.08%
2021/04/16	2	162.00	2	164.75	166.00	0	899	0.00%
2021/04/14	1	155.50	9	157.00	155.50	-8	875	-0.91%
2021/04/13	1	163.00	2	163.00	157.50	-1	863	-0.12%
2021/04/12	16	167.34	6	167.17	166.50	10	836	1.20%
2021/04/09	1	165.00	0	0.00	163.00	1	802	0.12%
2021/04/08	0	0.00	2	161.75	164.00	-2	794	-0.25%
2021/04/01	1	160.50	1	161.00	160.50	0	786	0.00%
2021/03/31	3	161.33	2	161.50	160.50	1	784	0.13%
2021/03/30	1	159.50	0.2	159.56	160.00	0.8	774	0.10%
2021/03/29	1	159.00	3	160.33	160.50	-2	773	-0.26%
2021/03/26	1	158.50	1	159.50	158.50	0	773	0.00%
2021/03/25	2	156.75	1.3	156.69	158.50	0.7	774	0.09%
2021/03/24	1	156.50	1	157.50	156.50	0	768	0.00%
2021/03/22	4	158.50	1	162.50	158.50	3	774	0.39%
2021/03/19	1	162.50	0	0.00	162.00	1	764	0.13%
2021/03/18	3	161.50	13	160.42	163.00	-10	755	-1.32%
2021/03/17	2	159.75	2.1	160.99	158.50	-0.1	756	-0.01%
2021/03/16	10	159.85	3.1	160.82	159.50	7	767	0.91%
2021/03/15	1.3	157.08	5.1	159.12	160.50	-3.8	780	-0.49%
2021/03/12	8	159.81	4	159.50	155.50	4	780	0.51%
2021/03/11	0.1	152.50	0	0.00	154.00	0.1	733	0.01%
2021/03/10	1.1	152.07	1.1	153.05	152.50	-0.1	727	-0.01%
2021/03/09	0	0.00	1	150.00	151.00	-1	730	-0.14%
2021/03/08	1	151.50	2	152.50	152.00	-1	753	-0.13%
2021/03/03	2	157.00	0	0.00	156.50	2	785	0.25%
2021/03/02	1	156.00	0	0.00	157.00	1	781	0.13%
2021/02/26	2	156.25	3	157.33	156.00	-1	773	-0.13%
2021/02/25	3	155.50	0	0.00	153.50	3	748	0.40%
2021/02/23	2	154.00	1	150.00	155.00	1	777	0.13%
2021/02/22	1	149.50	1	150.50	151.50	0	771	0.00%
2021/02/18	2	149.50	1	149.50	150.00	1	779	0.13%
2021/02/17	0	0.00	1	146.50	149.50	-1	782	-0.13%
2021/02/04	2	144.50	0	0.00	143.00	2	785	0.25%
2021/02/03	0	0.00	1	143.00	144.50	-1	808	-0.12%
2021/02/02	2	141.50	7	142.00	141.50	-5	830	-0.60%
2021/02/01	5.1	137.90	0	0.00	139.50	5.1	861	0.59%
2021/01/27	3	147.83	3	149.00	151.00	0	959	0.00%
2021/01/26	2.1	145.09	0	0.00	146.50	2.1	947	0.22%
2021/01/25	2.1	149.02	2	150.25	149.00	0.1	952	0.01%
2021/01/20	5.1	155.47	4	155.50	151.50	1.1	994	0.11%
2021/01/19	4	160.75	3.1	161.34	160.50	0.9	1,035	0.09%
2021/01/18	3	159.67	2	160.00	160.00	1	1,041	0.10%
2021/01/15	2	159.25	5	161.10	157.00	-3	1,069	-0.28%
2021/01/14	1	159.50	2	160.25	160.00	-1	1,093	-0.09%
2021/01/13	1	157.00	1	158.00	158.00	0	1,139	0.00%
2021/01/12	1	157.50	1	157.00	155.00	0	1,146	0.00%
2021/01/11	1	160.50	1	160.00	160.50	0	1,147	0.00%
2021/01/08	4	159.13	1	159.00	159.00	3	1,152	0.26%
2021/01/05	0.2	158.00	1	157.50	158.00	-0.8	1,162	-0.07%
2021/01/04	0	0.00	0	163.00	158.00	0	1,172	0.00%
2020/12/31	2	156.50	2.1	156.09	156.00	-0.1	1,192	-0.01%
2020/12/30	1	155.50	1	154.50	156.50	0	1,191	0.00%
2020/12/29	0.1	155.00	0	0.00	153.00	0.1	1,189	0.00%
2020/12/28	1	157.50	1	156.00	156.00	0	1,185	0.00%
2020/12/25	1	156.50	0	0.00	158.00	1	1,182	0.08%
2020/12/23	0.1	156.00	0	0.00	156.00	0.1	1,188	0.00%
2020/12/22	1	159.00	0	0.00	156.00	1	1,194	0.08%
2020/12/21	0	160.00	0	0.00	159.00	0	1,201	0.00%
2020/12/17	3	164.33	2	164.50	161.00	1	1,210	0.08%
2020/12/16	1	161.50	0	0.00	162.50	1	1,207	0.08%
2020/12/14	1	161.50	0	0.00	162.00	1	1,209	0.08%
2020/12/11	5.1	165.92	5	161.20	161.50	0.1	1,220	0.01%
2020/12/10	4	172.50	8	169.88	168.00	-4	1,204	-0.33%
2020/12/09	3	171.83	2.1	171.58	173.00	0.9	1,204	0.07%
2020/12/08	3	168.50	5	169.00	169.00	-2	1,190	-0.17%
2020/12/07	3.1	164.16	3	164.33	163.50	0.1	1,185	0.01%
2020/12/03	2	166.50	0	0.00	167.00	2	1,215	0.16%
2020/12/02	7.1	168.34	8	166.88	168.00	-0.9	1,239	-0.07%
2020/12/01	0	0.00	2	170.00	171.00	-2	1,238	-0.16%
2020/11/30	6	170.58	4	169.13	167.00	2	1,238	0.16%
2020/11/27	4	167.25	4	170.00	169.50	0	1,249	0.00%
2020/11/23	2	171.00	2	171.00	171.00	0	1,407	0.00%
2020/11/20	5	170.90	1	170.50	170.50	4	1,460	0.27%
2020/11/19	1	170.50	4	169.38	168.50	-3	1,618	-0.19%
2020/11/17	4	167.63	5	166.60	166.50	-1	1,739	-0.06%
2020/11/16	2	165.00	2	166.25	166.00	0	1,773	0.00%
2020/11/13	4	165.63	2	163.50	163.50	2	1,818	0.11%
2020/11/12	0	0.00	1	162.00	162.00	-1	1,892	-0.05%
2020/11/11	0.1	164.00	3	163.33	162.00	-2.9	2,045	-0.14%
2020/11/10	2	167.00	3	167.67	166.00	-1	2,140	-0.05%
2020/11/09	5	174.80	5	173.50	174.00	0	2,132	0.00%
2020/11/06	12	172.67	14.1	173.17	172.50	-2.1	2,113	-0.10%
2020/11/05	6	165.25	5	163.40	163.00	1	2,060	0.05%
2020/11/04	1	156.50	1	155.00	157.50	0	2,059	0.00%
2020/11/03	1.1	160.14	0	0.00	159.00	1.1	2,073	0.05%
2020/11/02	1	159.00	5	158.60	159.50	-4	2,164	-0.18%
2020/10/30	1	167.50	0	0.00	164.50	1	2,273	0.04%
2020/10/29	1	167.50	1	167.50	167.50	0	2,306	0.00%
2020/10/28	23	172.41	18	172.75	170.50	5	2,313	0.22%
2020/10/27	24	171.13	25	170.24	169.00	-1	2,275	-0.04%
2020/10/26	3	165.67	4	166.50	164.50	-1	2,231	-0.04%
2020/10/23	5	166.60	7	166.50	165.00	-2	2,240	-0.09%
2020/10/22	18	170.86	13	168.08	167.50	5	2,250	0.22%
2020/10/21	18	169.25	18	172.19	173.50	0	2,266	0.00%
2020/10/20	1	165.50	0	0.00	164.00	1	2,244	0.04%
2020/10/19	1	168.00	1	167.50	167.50	0	2,257	0.00%
2020/10/16	2	166.50	1	166.00	168.00	1	2,279	0.04%
2020/10/15	2	164.75	2	164.25	164.50	0	2,317	0.00%
2020/10/14	4	170.25	1	170.50	169.50	3	2,338	0.13%
2020/10/08	0	0.00	1	169.00	170.50	-1	2,517	-0.04%
2020/10/05	5	178.00	5	177.50	177.50	0	2,687	0.00%
2020/09/29	1	180.00	1	182.50	175.50	0	2,912	0.00%
2020/09/28	0	0.00	1	177.50	178.50	-1	3,058	-0.03%
2020/09/25	0	0.00	1	183.00	173.00	-1	3,189	-0.03%
2020/09/24	2	180.00	0	0.00	179.50	2	3,320	0.06%
2020/09/23	0	0.00	2	189.00	188.50	-2	3,339	-0.06%
2020/09/22	3	192.00	5	189.30	188.50	-2	3,370	-0.06%
2020/09/21	1	194.00	1	194.00	189.50	0	3,424	0.00%
2020/09/18	0	0.00	2	191.25	193.00	-2	3,434	-0.06%
2020/09/17	2	191.50	2	190.00	190.50	0	3,462	0.00%
2020/09/16	9	192.11	8	192.69	189.50	1	3,484	0.03%
2020/09/15	5	188.00	6	188.00	188.50	-1	3,492	-0.03%
2020/09/14	1	184.00	2	184.00	186.00	-1	3,513	-0.03%
2020/09/11	0	0.00	4	179.63	179.50	-4	3,532	-0.11%
2020/09/10	2	185.50	4	185.00	182.00	-2	3,551	-0.06%
2020/09/09	2	186.75	2	183.50	188.00	0	3,561	0.00%
2020/09/08	22	186.39	15	186.10	185.00	7	3,573	0.20%
2020/09/07	2	195.00	5	191.00	188.50	-3	3,645	-0.08%
2020/09/04	7	195.64	9	196.06	199.50	-2	3,884	-0.05%
2020/09/03	7	199.50	5	198.40	195.00	2	3,896	0.05%
2020/09/02	5	199.50	8	199.31	197.00	-3	3,903	-0.08%
2020/09/01	13	197.85	9	198.22	195.50	4	3,919	0.10%
2020/08/31	16	200.09	10	197.60	199.00	6	3,943	0.15%
2020/08/28	15	198.30	14	197.75	197.50	1	4,003	0.02%
2020/08/27	19	194.95	25	193.12	194.00	-6	4,066	-0.15%
2020/08/26	33	194.74	31	195.77	194.00	2	4,069	0.05%
2020/08/25	47	197.44	46	199.52	203.50	1	4,036	0.02%
2020/08/24	7	188.00	10	189.65	188.00	-3	3,950	-0.08%
2020/08/21	10	177.15	7	176.00	178.00	3	3,915	0.08%
2020/08/20	5	181.90	5	186.30	178.50	0	3,960	0.00%
2020/08/19	10	191.65	9	194.89	191.50	1	4,033	0.02%
2020/08/18	25	195.76	31	197.65	200.00	-6	4,208	-0.14%
2020/08/17	33	192.68	28	193.96	193.50	5	4,351	0.11%
2020/08/14	34	180.63	43	180.48	182.50	-9	4,355	-0.21%
2020/08/13	3	170.83	5	170.30	170.50	-2	4,345	-0.05%
2020/08/12	4	169.00	1	169.50	168.00	3	4,377	0.07%
2020/08/11	2	171.75	2	176.75	172.00	0	4,442	0.00%
2020/08/10	10	176.85	7	180.43	173.50	3	4,578	0.07%
2020/08/07	7	178.14	15	178.97	178.50	-8	4,722	-0.17%
2020/08/06	16	182.06	10.1	182.77	179.00	5.9	4,939	0.12%
2020/08/05	8	177.00	16	177.28	185.50	-8	5,138	-0.16%
2020/08/04	5.1	164.29	9	165.78	169.00	-3.9	5,108	-0.08%
2020/08/03	1	166.50	0	0.00	165.50	1	5,098	0.02%
2020/07/31	3	168.17	1	169.00	168.50	2	5,140	0.04%
2020/07/30	1	171.00	0	0.00	169.50	1	5,150	0.02%
2020/07/29	7	169.57	11	169.18	172.00	-4	5,187	-0.08%
2020/07/28	18	169.08	7	172.14	167.00	11	5,217	0.21%
2020/07/27	8	173.75	5	172.30	174.00	3	5,239	0.06%
2020/07/24	1	174.50	2	169.50	165.50	-1	5,284	-0.02%
2020/07/23	3	171.33	1	172.50	171.50	2	5,307	0.04%
2020/07/21	14	177.71	7.2	175.92	174.50	6.8	5,381	0.13%
2020/07/20	5	173.50	6	173.92	178.00	-1	5,429	-0.02%
2020/07/17	23	174.39	21	175.64	170.50	2	5,538	0.04%
2020/07/16	2	173.00	2	171.75	173.00	0	5,522	0.00%
2020/07/15	12	174.08	19	172.84	170.50	-7	5,579	-0.13%
2020/07/14	14	169.71	19.1	169.11	170.50	-5.1	5,586	-0.09%
2020/07/13	23.1	172.07	41	168.57	166.50	-18	5,620	-0.32%
2020/07/10	15	163.40	10	162.85	165.00	5	5,637	0.09%
2020/07/09	17.2	164.27	7.2	163.33	162.50	10	5,706	0.18%
2020/07/08	49	169.79	52	168.21	167.00	-3	5,735	-0.05%
2020/07/07	42	164.35	35	165.09	165.00	7	5,738	0.12%
2020/07/06	36	158.51	31	159.39	158.00	5	5,805	0.09%
2020/07/03	39	151.37	41	151.56	150.50	-2	5,796	-0.03%
2020/07/02	7	143.79	6	144.17	144.00	1	5,840	0.02%
2020/07/01	8	140.44	7	141.14	142.50	1	5,994	0.02%
2020/06/30	17	142.06	21	141.48	140.00	-4	6,121	-0.07%
2020/06/29	1.2	138.00	0	0.00	136.00	1.2	6,231	0.02%
2020/06/24	10	139.10	8	142.88	139.50	2	6,279	0.03%
2020/06/23	6	141.75	4	142.13	140.50	2	6,277	0.03%
2020/06/22	11	141.14	12	140.58	141.50	-1	6,288	-0.02%
2020/06/19	3	138.67	11	139.09	139.00	-8	6,313	-0.13%
2020/06/18	13	140.81	9	141.72	140.50	4	6,320	0.06%
2020/06/17	3	138.83	4	139.00	138.50	-1	6,329	-0.02%
2020/06/16	6	141.67	5	140.70	141.00	1	6,337	0.02%
2020/06/15	6	143.92	10	142.60	139.00	-4	6,395	-0.06%
2020/06/12	11	143.00	19	142.82	144.50	-8	6,449	-0.12%
2020/06/11	96	155.14	84	155.07	148.00	12	6,432	0.19%
2020/06/10	7	148.50	9	146.50	145.00	-2	6,215	-0.03%
2020/06/09	11	146.27	15	146.50	148.00	-4	6,234	-0.06%
2020/06/08	27	146.30	23	145.26	143.00	4	6,258	0.06%
2020/06/05	16	148.00	11	149.91	147.50	5	6,285	0.08%
2020/06/04	22	146.98	21	147.21	150.50	1	6,265	0.02%
2020/06/03	32	144.22	34	145.62	144.50	-2	6,213	-0.03%
2020/06/02	9	140.11	14	139.43	138.00	-5	6,119	-0.08%
2020/06/01	20	142.30	16	141.53	141.50	4	6,145	0.07%
2020/05/29	44	139.03	38	139.79	141.00	6	6,172	0.10%
2020/05/28	12	139.17	14	138.00	136.00	-2	6,217	-0.03%
2020/05/27	26	138.06	25	138.14	139.00	1	6,225	0.02%
2020/05/26	37	147.30	35	144.17	143.00	2	6,218	0.03%
2020/05/25	68	148.41	75	149.56	148.00	-7	6,180	-0.11%
2020/05/22	40	142.50	55	141.85	139.00	-15	6,080	-0.25%
2020/05/21	51	136.04	47	138.28	142.00	4	5,907	0.07%
2020/05/20	39	127.55	42	126.90	129.50	-3	5,801	-0.05%
2020/05/19	15	122.07	9	121.89	122.00	6	5,788	0.10%
2020/05/18	36	123.85	48	122.89	119.50	-12	5,828	-0.21%
2020/05/15	54	132.13	48	131.58	128.50	6	5,845	0.10%
2020/05/14	53	129.97	60	129.22	128.00	-7	5,874	-0.12%
2020/05/13	110	129.63	128	130.39	127.00	-18	5,813	-0.31%	大買/大賣/
2020/05/12	142	126.44	135	126.57	127.00	7	5,654	0.12%	大買/大賣/
2020/05/11	44	119.90	52	120.32	121.00	-8	5,411	-0.15%
2020/05/08	31	117.39	28	117.20	116.50	3	5,363	0.06%
2020/05/07	37	116.70	38	116.41	116.00	-1	5,442	-0.02%
2020/05/06	27	114.89	24	114.46	114.00	3	5,503	0.05%
2020/05/05	29	118.91	24	114.63	114.00	5	5,586	0.09%
2020/05/04	28	115.57	32	116.88	119.00	-4	5,649	-0.07%
2020/04/30	47	117.83	41	116.84	117.00	6	5,680	0.11%
2020/04/29	27	119.33	30	116.67	116.00	-3	5,738	-0.05%
2020/04/28	36	121.06	42	120.49	120.00	-6	5,738	-0.10%
2020/04/27	39	125.01	27	122.83	122.00	12	5,716	0.21%
2020/04/24	46	123.25	57	122.85	122.50	-11	5,662	-0.19%
2020/04/23	59	123.48	47	122.54	123.00	12	5,619	0.21%
2020/04/22	51	120.61	87	122.76	125.00	-36	5,597	-0.64%
2020/04/21	26	118.06	21	118.29	116.50	5	5,477	0.09%
2020/04/20	62	117.88	52	118.17	117.50	10	5,427	0.18%
2020/04/17	71	119.82	54.2	117.70	115.50	16.8	5,334	0.31%
2020/04/16	50	121.41	47	121.00	119.50	3	5,251	0.06%
2020/04/15	31	122.82	41	122.71	122.00	-10	5,178	-0.19%
2020/04/14	36	121.88	48	123.02	125.00	-12	5,089	-0.24%
2020/04/13	48	120.95	39	121.08	120.00	9	4,984	0.18%
2020/04/10	105	124.08	80	123.44	124.00	25	4,882	0.51%	大買/
2020/04/09	132	131.67	122	130.06	127.00	10	4,739	0.21%	大買/大賣/
2020/04/08	52	130.42	54	128.73	126.00	-2	4,530	-0.04%
2020/04/07	47.2	130.41	55	130.00	134.00	-7.8	4,402	-0.18%
2020/04/06	51	118.25	53	117.56	122.50	-2	4,220	-0.05%
2020/04/01	27	111.00	31	109.03	111.50	-4	4,037	-0.10%
2020/03/31	61	106.48	56	106.16	106.00	5	3,877	0.13%
2020/03/30	15	100.27	6	100.87	103.50	9	3,700	0.24%
2020/03/27	17	99.25	34	97.28	94.20	-17	3,634	-0.47%
2020/03/26	26	98.61	18	98.08	97.60	8	3,602	0.22%
2020/03/25	16	99.47	39	99.75	95.90	-23	3,566	-0.64%
2020/03/24	8	95.66	7	95.26	94.50	1	3,518	0.03%
2020/03/23	8	88.39	6	87.62	89.20	2	3,477	0.06%
2020/03/20	10	87.44	10	86.26	88.90	0	3,434	0.00%
2020/03/19	27	85.46	33	84.78	80.90	-6	3,397	-0.18%
2020/03/18	32	91.47	30	90.55	87.00	2	3,319	0.06%
2020/03/17	65	90.22	47	90.56	90.50	18	3,244	0.55%
2020/03/16	11	87.93	10	89.00	84.50	1	3,179	0.03%
2020/03/13	27	82.59	23	85.85	86.10	4	3,132	0.13%
2020/03/12	22	89.62	51	90.64	88.70	-29	3,080	-0.94%
2020/03/11	36	99.53	7	96.05	94.60	29	3,023	0.96%
2020/03/10	32	99.84	28	101.51	105.00	4	2,960	0.14%
2020/03/09	17	101.23	15	100.97	98.20	2	2,913	0.07%
2020/03/06	14	107.25	13	106.58	106.50	1	2,867	0.03%
2020/03/05	26	110.85	24	111.00	110.00	2	2,839	0.07%
2020/03/04	31	109.85	87	107.22	107.50	-56	2,772	-2.02%
2020/03/03	31	112.19	33	112.45	111.00	-2	2,702	-0.07%
2020/03/02	30	105.27	30	106.10	105.00	0	2,563	0.00%
2020/02/27	24	105.77	26.1	104.20	102.50	-2.1	2,500	-0.08%
2020/02/26	9	111.56	7	111.29	107.50	2	2,416	0.08%
2020/02/25	26	110.29	28	111.55	109.50	-2	2,399	-0.08%
2020/02/24	6	108.08	10	107.75	105.50	-4	2,287	-0.17%
2020/02/21	20	108.85	21	107.38	107.00	-1	2,234	-0.04%
2020/02/20	28	109.75	20	110.80	110.50	8	2,186	0.37%
2020/02/19	6	108.00	6	106.00	105.50	0	2,102	0.00%
2020/02/18	32	112.92	23	110.96	108.50	9	2,035	0.44%
2020/02/17	69	119.71	50	119.26	120.50	19	1,939	0.98%
2020/02/14	41	114.63	47	115.72	118.00	-6	1,757	-0.34%
2020/02/13	21	110.67	23	108.67	107.50	-2	1,640	-0.12%
2020/02/12	3	109.00	5	109.70	108.00	-2	1,551	-0.13%
2020/02/11	9	108.61	12	109.04	110.50	-3	1,500	-0.20%
2020/02/10	47	109.86	42	109.12	107.00	5	1,459	0.34%
2020/02/07	61	109.63	53	109.77	107.50	8	1,351	0.59%
2020/02/06	57	103.68	54	107.40	109.00	3	1,232	0.24%
2020/02/05	48	99.40	51	99.74	102.50	-3	1,126	-0.27%
2020/02/04	65.2	95.64	73	93.97	95.70	-7.8	1,007	-0.78%
2020/02/03	32	91.86	29	92.63	92.00	3	928	0.32%
2020/01/31	6	87.82	7	88.14	89.80	-1	803	-0.12%
2020/01/30	8	81.16	1	82.00	81.70	7	734	0.95%
2020/01/20	1	82.50	0	0.00	84.30	1	748	0.13%
2020/01/17	1	82.90	6	82.52	82.80	-5	742	-0.67%
2020/01/16	25	84.82	27	84.52	81.20	-2	739	-0.27%
2020/01/15	6	81.45	4	80.80	82.80	2	701	0.29%
2020/01/14	1	79.00	0	0.00	79.00	1	692	0.14%
2020/01/13	3	79.47	6	79.60	79.50	-3	735	-0.41%
2020/01/10	5	79.44	3	78.20	80.40	2	754	0.27%
2020/01/09	3	80.70	6	80.30	79.10	-3	791	-0.38%
2020/01/08	4	79.35	2	79.60	79.80	2	834	0.24%
2020/01/07	10	79.52	11	78.41	78.30	-1	894	-0.11%
2020/01/03	2	78.45	6	78.77	78.00	-4	889	-0.45%
2020/01/02	1	78.00	3	77.90	77.80	-2	920	-0.22%
2019/12/30	2	75.20	0	0.00	75.40	2	918	0.22%
2019/12/24	0	0.00	1	76.40	76.10	-1	972	-0.10%
2019/12/19	0	0.00	1	77.80	78.10	-1	980	-0.10%
2019/12/17	0	0.00	1	77.30	76.90	-1	990	-0.10%
2019/12/12	3	80.30	2	79.90	79.30	1	1,030	0.10%
2019/12/11	6	79.95	0	0.00	79.30	6	1,054	0.57%
2019/12/10	3	79.67	1	79.80	79.60	2	1,175	0.17%
2019/12/09	4	80.00	1	79.50	79.00	3	1,197	0.25%
2019/12/06	1	79.00	1	78.90	79.00	0	1,197	0.00%
2019/12/05	0	0.00	2	77.95	77.90	-2	1,191	-0.17%
2019/12/04	0	0.00	7	77.26	77.20	-7	1,190	-0.59%
2019/12/02	3	74.73	2	73.90	75.70	1	1,179	0.08%
2019/11/29	2	75.30	0	0.00	75.20	2	1,175	0.17%
2019/11/28	2	77.50	0	0.00	77.20	2	1,169	0.17%
2019/11/27	3	78.13	5	78.10	78.10	-2	1,167	-0.17%
2019/11/26	1	78.30	3	77.20	78.30	-2	1,163	-0.17%
2019/11/25	0	0.00	2	77.10	77.20	-2	1,155	-0.17%
2019/11/22	16	81.76	20	80.92	78.40	-4	1,146	-0.35%
2019/11/21	6	79.52	2	79.00	80.00	4	1,078	0.37%
2019/11/20	1	77.80	0	0.00	77.70	1	1,060	0.09%
2019/11/19	4	78.50	0	0.00	78.20	4	1,057	0.38%
2019/11/18	1	78.30	0	0.00	77.90	1	1,047	0.10%
2019/11/15	3	77.30	2	76.80	77.30	1	1,033	0.10%
2019/11/13	2	73.70	1	73.70	73.70	1	1,006	0.10%
2019/11/08	1	74.00	1	74.70	74.30	0	1,006	0.00%
2019/11/07	1	73.90	0	0.00	73.00	1	1,002	0.10%
2019/11/06	0	0.00	2	74.65	74.70	-2	993	-0.20%
2019/11/05	1	76.00	1	75.70	75.70	0	988	0.00%
2019/10/31	2	75.00	0	0.00	75.10	2	982	0.20%
2019/10/29	4	76.80	4	76.88	75.20	0	971	0.00%
2019/10/28	14	80.66	11	80.75	78.80	3	944	0.32%
2019/10/25	13	78.97	15	78.77	78.70	-2	899	-0.22%
2019/10/24	0	0.00	1	78.80	78.80	-1	893	-0.11%
2019/10/23	1	79.00	2	81.20	78.60	-1	879	-0.11%
2019/10/22	5	78.80	5	78.70	78.90	0	838	0.00%
2019/10/21	3	79.00	9	78.93	79.20	-6	819	-0.73%
2019/10/18	8	78.05	5	78.24	77.60	3	764	0.39%
2019/10/17	12	76.54	7	78.36	77.30	5	738	0.68%
2019/10/16	20	78.37	26	77.65	77.20	-6	686	-0.87%
2019/10/15	12	76.14	35	73.21	78.30	-23	625	-3.68%
2019/10/14	16	71.02	2	71.20	71.20	14	545	2.56%
2019/10/09	3	72.03	5	72.02	71.70	-2	533	-0.37%
2019/10/08	21	72.68	11	72.63	71.90	10	526	1.90%
2019/10/07	0	0.00	1	70.30	70.40	-1	486	-0.21%
2019/10/04	5	69.80	1	70.00	69.90	4	482	0.83%
2019/10/03	2	70.05	2	70.10	69.80	0	480	0.00%
2019/10/02	14	71.68	16	71.56	71.10	-2	472	-0.42%
2019/10/01	0	0.00	3	69.83	70.10	-3	437	-0.69%
2019/09/27	8	70.33	0	0.00	69.00	8	432	1.85%
2019/09/25	0	0.00	2	69.30	69.50	-2	415	-0.48%
2019/09/24	10	70.97	3	70.20	69.70	7	411	1.70%
2019/09/23	4	70.53	1	70.40	70.20	3	400	0.75%
2019/09/20	0	0.00	6	68.67	69.70	-6	407	-1.47%
2019/09/19	6	69.52	7	69.57	68.90	-1	409	-0.24%
2019/09/18	6	71.73	0	0.00	71.40	6	394	1.52%
2019/09/17	22	71.55	12	70.83	71.60	10	388	2.58%
2019/09/16	4	70.33	4	70.23	71.40	0	364	0.00%
2019/09/12	32	70.78	35	70.13	70.00	-3	329	-0.91%
2019/09/11	0	0.00	4	66.83	67.60	-4	196	-2.04%
2019/09/10	7	61.84	2	61.55	61.50	5	172	2.90%
2019/08/13	1	60.40	0	0.00	59.40	1	153	0.65%
2019/07/17	0	0.00	1	59.70	59.50	-1	151	-0.66%
2019/07/08	1	59.30	0	0.00	59.30	1	157	0.64%
2019/07/02	0	0.00	1	59.30	59.20	-1	168	-0.59%
2019/06/27	3	59.60	3	59.93	59.90	0	189	0.00%
2019/06/25	1	62.80	0	0.00	62.30	1	173	0.58%
2019/06/24	0	0.00	1	64.00	62.90	-1	171	-0.58%
2019/06/20	1	62.50	2	62.60	62.50	-1	171	-0.58%
2019/06/18	0	0.00	1	61.60	62.00	-1	195	-0.51%
2019/06/17	0	0.00	4	61.28	61.30	-4	211	-1.89%
2019/06/14	0	0.00	1	61.10	61.10	-1	216	-0.46%
2019/06/03	0	0.00	1	60.40	60.20	-1	258	-0.39%
2019/05/31	0	0.00	1	60.70	60.70	-1	259	-0.39%
2019/05/29	0	0.00	7	61.97	60.30	-7	262	-2.66%
2019/05/28	3	60.60	15	60.66	60.80	-12	261	-4.58%
2019/05/22	3	59.03	0	0.00	59.00	3	278	1.08%
2019/05/20	0	0.00	3	59.00	58.70	-3	316	-0.95%
2019/05/17	0	0.00	5	59.36	58.80	-5	343	-1.46%
2019/05/16	0	0.00	3	59.93	59.80	-3	343	-0.87%
2019/05/15	3	61.13	0	0.00	61.20	3	345	0.87%
2019/05/13	3	58.63	0	0.00	58.60	3	350	0.86%
2019/05/10	1	59.20	0	0.00	59.20	1	351	0.28%
2019/05/09	2	59.60	5	59.76	60.00	-3	350	-0.86%
2019/05/08	1	60.30	0	0.00	60.80	1	346	0.29%
2019/05/03	2	62.05	0	0.00	62.20	2	345	0.58%
2019/04/29	0	0.00	1	62.50	62.10	-1	346	-0.29%
2019/04/26	3	62.83	1	62.70	62.70	2	346	0.58%
2019/04/25	5	63.56	0	0.00	63.70	5	345	1.45%
2019/04/24	6	63.75	0	0.00	63.70	6	346	1.73%
2019/04/23	3	63.90	0	0.00	63.80	3	346	0.86%
2019/04/22	2	64.05	0	0.00	64.00	2	347	0.58%
2019/04/18	3	65.17	1	65.80	63.80	2	355	0.56%
2019/04/17	1	65.10	1	65.30	65.40	0	354	0.00%
2019/04/16	0	0.00	1	64.50	64.60	-1	351	-0.28%
2019/04/15	2	64.30	0	0.00	64.20	2	352	0.57%
2019/04/11	1	64.20	1	64.70	63.90	0	352	0.00%
2019/04/10	3	63.30	0	0.00	64.40	3	350	0.86%
2019/04/09	1	64.20	0	0.00	64.20	1	347	0.29%
2019/04/08	0	0.00	1	66.10	65.10	-1	344	-0.29%
2019/04/03	5	65.60	0	0.00	65.30	5	341	1.47%
2019/04/02	0	0.00	1	63.60	65.40	-1	328	-0.30%
2019/03/22	3	65.80	2	66.00	64.80	1	319	0.31%
2019/03/21	2	66.60	1	66.00	65.50	1	317	0.32%
2019/03/20	7	64.13	9	64.04	65.90	-2	307	-0.65%
2019/03/19	1	63.20	0	0.00	62.80	1	292	0.34%
2019/03/15	3	62.90	1	62.90	62.90	2	285	0.70%
2019/03/12	2	60.75	1	61.00	60.60	1	280	0.36%
2019/03/11	0	0.00	2	60.55	60.30	-2	280	-0.71%
2019/03/08	3	59.00	0	0.00	58.90	3	281	1.07%
2019/02/21	1	62.10	0	0.00	62.10	1	259	0.39%
2019/02/20	1	61.40	0	0.00	62.70	1	253	0.39%
2019/02/19	3	61.90	9	62.22	61.40	-6	240	-2.49%
2019/02/18	8	61.01	8	60.94	61.20	0	217	0.00%
2019/01/22	1	54.00	0	0.00	54.00	1	192	0.52%
2019/01/16	0	0.00	1	53.30	53.30	-1	192	-0.52%
2019/01/11	2	52.85	0	0.00	52.80	2	194	1.03%
2019/01/07	0	0.00	4	54.40	54.40	-4	186	-2.15%
2019/01/04	1	52.30	1	53.30	53.30	0	188	0.00%
2019/01/03	2	53.35	0	0.00	53.50	2	200	1.00%
2018/12/26	1	54.00	0	0.00	53.70	1	212	0.47%
2018/12/25	1	54.50	0	0.00	54.80	1	213	0.47%
2018/12/24	0	0.00	6	56.63	56.60	-6	210	-2.85%
2018/12/21	1	52.10	1	52.90	53.70	0	210	0.00%
2018/12/18	2	54.15	0	0.00	53.80	2	220	0.91%
2018/12/14	4	55.70	0	0.00	55.30	4	228	1.75%
2018/12/13	0	0.00	10	55.77	56.20	-10	223	-4.48%
2018/12/12	0	0.00	1	54.00	54.30	-1	215	-0.47%
2018/12/04	0	0.00	2	54.80	54.40	-2	234	-0.85%
2018/12/03	0	0.00	6	53.65	53.90	-6	240	-2.50%
2018/11/30	0	0.00	1	52.50	52.10	-1	240	-0.42%
2018/11/29	1	52.50	5	52.94	51.80	-4	249	-1.61%
2018/11/28	0	0.00	7	51.99	51.90	-7	247	-2.83%
2018/11/23	3	49.50	0	0.00	49.65	3	257	1.17%
2018/11/22	1	50.50	1	52.20	50.70	0	268	0.00%
2018/11/21	0	0.00	2	51.95	51.90	-2	269	-0.74%
2018/11/15	2	51.10	0	0.00	51.30	2	271	0.74%
2018/11/08	0	0.00	4	51.58	50.80	-4	295	-1.35%
2018/11/07	0	0.00	3	50.08	50.70	-3	295	-1.02%
2018/11/06	0	0.00	1	49.85	49.35	-1	307	-0.33%
2018/11/05	2	49.25	1	50.20	49.45	1	308	0.32%
2018/10/30	0	0.00	5	46.72	46.50	-5	334	-1.49%
2018/10/24	2	48.23	2	48.75	49.15	0	349	0.00%
2018/10/19	3	49.00	0	0.00	48.90	3	411	0.73%
2018/10/17	0	0.00	1	50.20	50.00	-1	483	-0.21%
2018/10/12	7	46.55	2	47.85	48.50	5	489	1.02%
2018/10/11	5	47.93	0	0.00	47.70	5	496	1.01%
2018/10/09	0	0.00	1	54.00	52.40	-1	499	-0.20%
2018/10/08	0	0.00	1	52.80	53.10	-1	500	-0.20%
2018/10/05	5	52.94	3	52.50	52.00	2	501	0.40%
2018/10/04	2	54.40	0	0.00	54.40	2	498	0.40%
2018/10/03	1	55.00	0	0.00	55.30	1	498	0.20%
2018/10/02	1	56.10	1	57.80	56.70	0	498	0.00%
2018/09/26	0	0.00	2	56.00	55.30	-2	525	-0.38%
2018/09/25	0	0.00	1	54.40	54.20	-1	520	-0.19%
2018/09/21	0	0.00	2	54.45	53.00	-2	519	-0.39%
2018/09/20	0	0.00	1	52.80	52.80	-1	512	-0.20%
2018/09/13	3	51.20	0	0.00	51.60	3	550	0.54%
2018/09/11	0	0.00	1	51.70	52.80	-1	559	-0.18%
2018/09/10	3	52.23	0	0.00	52.50	3	556	0.54%
2018/09/07	1	58.10	0	0.00	57.30	1	552	0.18%
2018/09/05	2	61.80	0	0.00	61.70	2	562	0.36%
2018/08/30	1	63.10	1	62.20	62.00	0	631	0.00%
2018/08/29	1	64.20	2	63.35	63.50	-1	642	-0.16%
2018/08/28	1	61.20	0	0.00	61.00	1	643	0.16%
2018/08/09	1	70.00	0	0.00	69.70	1	778	0.13%
2018/08/08	0	0.00	1	70.70	71.10	-1	780	-0.13%
2018/08/07	1	70.50	3	70.50	70.20	-2	798	-0.25%
2018/07/26	5	70.50	4	70.58	69.50	1	983	0.10%
2018/07/25	16	70.50	20	69.63	70.30	-4	988	-0.40%
2018/07/19	4	66.20	2	67.40	65.70	2	1,060	0.19%
2018/07/18	2	66.50	0	0.00	66.70	2	1,080	0.19%
2018/07/17	0	0.00	7	66.89	65.60	-7	1,084	-0.65%
2018/07/16	4	64.93	0	0.00	64.70	4	1,080	0.37%
2018/07/13	1	65.20	1	65.30	65.10	0	1,123	0.00%
2018/07/12	0	0.00	2	65.60	65.20	-2	1,149	-0.17%
2018/07/11	1	63.90	0	0.00	63.80	1	1,165	0.09%
2018/07/10	3	64.20	0	0.00	64.30	3	1,191	0.25%
2018/07/06	1	64.80	0	0.00	65.40	1	1,261	0.08%
2018/07/04	2	67.25	10	68.39	67.30	-8	1,326	-0.60%
2018/07/03	1	64.90	0	0.00	64.70	1	1,356	0.07%
2018/06/27	3	65.40	1	66.80	65.20	2	1,522	0.13%
2018/06/26	1	64.50	0	0.00	65.30	1	1,536	0.07%
2018/06/25	5	65.14	3	65.80	65.50	2	1,546	0.13%
2018/06/21	2	69.80	0	0.00	70.10	2	1,719	0.12%
2018/06/20	1	71.60	1	72.10	71.60	0	1,821	0.00%
2018/06/14	1	73.60	2	73.35	73.30	-1	2,137	-0.05%
2018/06/12	1	75.10	0	0.00	74.80	1	2,378	0.04%
2018/06/11	3	78.10	7	78.11	76.90	-4	2,432	-0.16%
2018/06/08	3	83.50	3	81.47	81.00	0	2,466	0.00%
2018/06/07	0	0.00	1	80.00	80.40	-1	2,521	-0.04%
2018/06/06	1	81.30	1	81.20	80.50	0	2,612	0.00%
2018/06/05	1	80.30	0	0.00	79.90	1	2,719	0.04%
2018/06/04	1	80.30	1	79.90	79.20	0	2,941	0.00%
2018/05/31	2	79.15	2	78.15	77.70	0	3,244	0.00%
2018/05/30	3	79.40	1	80.00	79.20	2	3,406	0.06%
2018/05/29	0	0.00	10	78.20	77.90	-10	3,464	-0.29%
2018/05/28	3	78.77	0	0.00	78.20	3	3,548	0.08%
2018/05/25	0	0.00	11	74.93	76.10	-11	3,600	-0.31%
2018/05/24	0	0.00	3	74.27	74.80	-3	3,687	-0.08%
2018/05/23	4	74.03	0	0.00	73.90	4	3,712	0.11%
2018/05/22	3	76.90	0	0.00	76.90	3	3,701	0.08%
2018/05/21	1	75.90	5	76.08	76.00	-4	3,707	-0.11%
2018/05/18	1	75.50	1	75.00	75.00	0	3,710	0.00%
2018/05/15	20	80.35	0	0.00	78.70	20	3,696	0.54%
2018/05/11	5	79.50	5	79.48	78.00	0	3,690	0.00%
2018/05/10	0	0.00	10	82.04	81.00	-10	3,669	-0.27%
2018/05/09	5	79.80	0	0.00	79.20	5	3,612	0.14%
2018/05/08	5	76.16	0	0.00	76.00	5	3,575	0.14%
2018/05/07	2	74.75	1	75.00	74.80	1	3,576	0.03%
2018/05/04	2	75.85	3	75.10	74.80	-1	3,601	-0.03%
2018/05/03	1	75.90	1	75.40	73.50	0	3,601	0.00%
2018/05/02	2	77.60	2	75.60	75.30	0	3,637	0.00%
2018/04/27	11	78.97	11	79.53	79.60	0	3,603	0.00%
2018/04/24	3	79.37	2	80.70	76.30	1	3,506	0.03%
2018/04/23	1	83.00	0	0.00	80.20	1	3,487	0.03%
2018/04/19	2	83.25	3	83.17	82.20	-1	3,476	-0.03%
2018/04/18	3	82.23	2	82.05	80.70	1	3,434	0.03%
2018/04/16	0	0.00	3	82.97	82.90	-3	3,398	-0.09%
2018/04/13	2	88.05	1	87.60	86.10	1	3,374	0.03%
2018/04/11	4	87.90	2	85.85	87.30	2	3,333	0.06%
2018/04/10	2	87.10	6	87.42	86.00	-4	3,340	-0.12%
2018/04/09	2	89.40	11	90.25	90.50	-9	3,308	-0.27%
2018/04/03	10	93.42	12	92.30	91.80	-2	3,262	-0.06%
2018/04/02	4	96.65	5	96.18	94.10	-1	3,221	-0.03%
2018/03/30	9	91.53	0	0.00	88.30	9	3,118	0.29%
2018/03/29	1	92.30	8	91.94	91.80	-7	3,107	-0.23%
2018/03/28	2	93.80	2	93.20	92.50	0	3,105	0.00%
2018/03/27	6	97.42	6	95.70	95.40	0	3,090	0.00%
2018/03/26	6	99.42	2	100.00	95.00	4	3,032	0.13%
2018/03/23	16	95.04	11	95.11	97.10	5	2,911	0.17%
2018/03/22	5	93.74	5	93.84	91.60	0	2,799	0.00%
2018/03/21	6	98.72	3	99.47	97.00	3	2,738	0.11%
2018/03/20	9	101.27	9	99.92	102.00	0	2,568	0.00%
2018/03/19	10	96.76	9	97.86	100.50	1	2,479	0.04%
2018/03/16	4	94.10	6	94.75	93.60	-2	2,302	-0.09%
2018/03/15	13	90.11	11	90.87	94.00	2	2,243	0.09%
2018/03/14	0	0.00	1	91.70	88.50	-1	2,181	-0.05%
2018/03/13	8	88.55	5	89.48	90.00	3	2,135	0.14%
2018/03/12	14	86.43	19	86.35	85.00	-5	2,053	-0.24%
2018/03/09	9	93.79	3	94.90	92.00	6	1,963	0.31%
2018/03/08	18	94.50	22	94.79	97.50	-4	1,856	-0.22%
2018/03/07	6	95.28	2	97.45	93.00	4	1,633	0.24%
2018/03/06	3	90.33	46	89.13	90.20	-43	1,437	-2.99%
2018/03/05	30	90.80	27	91.88	89.40	3	1,420	0.21%
2018/03/02	1	85.20	3	85.57	87.00	-2	1,258	-0.16%
2018/03/01	2	85.70	0	0.00	83.40	2	1,187	0.17%
2018/02/27	7	80.31	15	79.88	82.50	-8	1,096	-0.73%
2018/02/26	2	80.00	13	80.30	79.50	-11	1,021	-1.08%
2018/02/23	3	76.30	5	75.46	76.30	-2	926	-0.22%
2018/02/22	1	70.70	1	69.60	69.40	0	899	0.00%
2018/02/21	0	0.00	1	69.30	69.60	-1	897	-0.11%
2018/02/12	3	66.13	1	67.70	65.90	2	883	0.23%
2018/02/07	0	0.00	2	66.50	66.20	-2	883	-0.23%
2018/02/06	3	67.37	0	0.00	65.10	3	880	0.34%
2018/02/05	3	71.00	1	71.90	72.30	2	876	0.23%
2018/02/01	5	74.92	0	0.00	74.30	5	896	0.56%
2018/01/31	8	76.59	1	76.90	76.20	7	889	0.79%
2018/01/30	1	79.30	8	79.31	77.50	-7	885	-0.79%
2018/01/29	11	82.30	9	81.82	83.00	2	865	0.23%
2018/01/26	2	78.60	18	79.76	79.40	-16	840	-1.90%
2018/01/25	6	78.30	6	77.75	76.70	0	831	0.00%
2018/01/24	6	76.17	6	74.77	74.50	0	791	0.00%
2018/01/17	1	71.90	2	71.70	71.40	-1	784	-0.13%
2018/01/12	2	70.10	1	70.00	70.00	1	838	0.12%
2018/01/11	1	71.00	0	0.00	70.50	1	864	0.12%
2018/01/09	1	70.50	0	0.00	69.50	1	944	0.11%
2018/01/08	0	0.00	2	71.30	70.50	-2	986	-0.20%
2018/01/05	5	73.38	5	74.64	72.00	0	998	0.00%
2018/01/04	7	75.34	4	75.88	76.00	3	978	0.31%
2018/01/03	2	69.90	1	70.00	69.40	1	941	0.11%
2018/01/02	1	69.30	1	68.20	68.20	0	936	0.00%