立積 (4968)-台新-高雄券商分點個股進出

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

立積

(4968)

可現股當沖

股價
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760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－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
2024/11/20	24	175.52	7	174.15	174.00	17	2,766	0.61%
2024/11/19	22	175.64	21	172.71	178.00	1	2,762	0.04%
2024/11/18	5	174.30	2	179.50	173.00	3	2,714	0.11%
2024/11/15	16	182.41	18	182.78	181.50	-2	2,694	-0.07%
2024/11/14	43	189.10	37	184.64	181.50	6	2,657	0.23%
2024/11/13	42	183.22	60.9	184.17	187.00	-18.8	2,459	-0.77%
2024/11/12	6.1	174.52	6	173.42	170.00	0.1	2,362	0.00%
2024/11/11	13	176.12	34.1	176.96	177.50	-21.1	2,368	-0.89%
2024/11/08	6.2	167.90	8	169.44	167.00	-1.8	2,352	-0.08%
2024/11/07	5.3	163.83	20	163.00	164.00	-14.7	2,375	-0.62%
2024/11/06	2	163.26	5	163.90	163.00	-3	2,412	-0.12%
2024/11/05	23.1	158.24	3	158.00	158.00	20.1	2,415	0.83%
2024/11/04	9.3	160.77	3.1	158.18	158.00	6.2	2,449	0.25%
2024/11/01	4.5	162.64	2	164.25	166.00	2.5	2,419	0.10%
2024/10/30	9	168.89	1	168.50	168.50	8	2,449	0.33%
2024/10/29	13	169.46	2	168.25	168.50	11	2,495	0.44%
2024/10/28	4.1	173.65	2	174.25	173.00	2.1	2,534	0.08%
2024/10/25	12	178.25	5	176.30	175.50	7	2,618	0.27%
2024/10/24	7	180.93	5.1	182.20	180.50	1.9	2,701	0.07%
2024/10/23	5	185.30	3	185.50	185.00	2	2,784	0.07%
2024/10/22	8.3	185.16	4	185.00	183.50	4.3	2,797	0.16%
2024/10/21	3	189.83	4	187.25	189.00	-1	2,854	-0.04%
2024/10/18	12.2	184.19	15	181.47	179.50	-2.8	2,867	-0.10%
2024/10/17	3	193.17	3	194.00	193.00	0	2,874	0.00%
2024/10/16	5.2	190.10	6	189.58	188.50	-0.9	2,910	-0.03%
2024/10/15	6	194.08	7	193.93	193.00	-1	2,999	-0.03%
2024/10/14	7	190.29	5	186.70	191.00	2	3,017	0.07%
2024/10/11	12	189.25	12	190.21	187.50	0	3,028	0.00%
2024/10/09	5.2	188.93	3	191.17	187.50	2.2	3,067	0.07%
2024/10/08	14	193.21	23.2	191.61	194.50	-9.2	3,129	-0.29%
2024/10/07	2	185.25	4.1	185.49	185.00	-2.1	3,130	-0.07%
2024/10/04	3	185.33	4	185.38	184.00	-1	3,260	-0.03%
2024/10/01	14	190.71	13.2	189.53	189.00	0.8	3,533	0.02%
2024/09/30	5	196.50	3	195.17	193.50	2	3,618	0.06%
2024/09/27	9.8	197.49	8	197.19	199.00	1.8	3,786	0.05%
2024/09/26	60.4	200.79	46.1	202.23	199.50	14.2	3,817	0.37%
2024/09/25	7	193.36	14.9	192.41	198.00	-7.9	3,735	-0.21%
2024/09/24	7.4	181.91	2	181.99	180.00	5.4	3,683	0.15%
2024/09/23	7	181.07	7.1	182.13	183.50	-0.1	3,730	0.00%
2024/09/20	6.2	180.65	6	179.42	179.00	0.2	3,817	0.00%
2024/09/19	8	178.06	14	178.04	178.50	-6	3,864	-0.16%
2024/09/18	7	177.71	37	177.80	175.50	-30	3,926	-0.76%
2024/09/16	51.5	183.27	15	181.83	183.00	36.5	4,155	0.88%
2024/09/13	5.2	171.25	5	171.80	171.50	0.2	4,216	0.00%
2024/09/12	2.2	171.23	4	171.88	172.00	-1.9	4,406	-0.04%
2024/09/11	7	165.43	9	163.50	166.00	-2	4,544	-0.04%
2024/09/10	11	163.14	8	163.13	161.00	3	4,720	0.06%
2024/09/09	5	162.60	5	165.20	167.00	0	4,885	0.00%
2024/09/06	4	164.75	3	165.00	165.00	1	5,001	0.02%
2024/09/05	5	164.10	6	166.75	163.50	-1	5,007	-0.02%
2024/09/04	14.9	164.68	13	165.85	162.00	1.9	5,007	0.04%
2024/09/03	4.1	179.10	6	177.42	176.00	-1.9	4,973	-0.04%
2024/09/02	9.4	184.44	9	181.44	181.00	0.4	4,987	0.01%
2024/08/30	27	183.98	28	184.39	184.00	-1	4,987	-0.02%
2024/08/29	9	176.94	9	174.89	179.00	0	4,961	0.00%
2024/08/28	11.5	176.13	8	176.44	176.00	3.5	4,946	0.07%
2024/08/27	9.1	178.33	2	178.75	178.50	7.1	4,930	0.14%
2024/08/26	3	181.00	2.1	183.96	180.50	1	4,935	0.02%
2024/08/23	4.1	180.04	5	180.20	181.50	-0.9	4,946	-0.02%
2024/08/22	7	180.79	4.1	181.63	180.00	2.9	5,033	0.06%
2024/08/21	4.1	180.84	6	181.17	180.00	-1.9	5,042	-0.04%
2024/08/20	6.2	183.71	2	184.75	183.00	4.2	5,049	0.08%
2024/08/19	2.2	181.20	3.6	183.17	182.50	-1.4	5,035	-0.03%
2024/08/16	12.1	179.96	13	179.12	179.00	-1	5,025	-0.02%
2024/08/15	9.3	177.22	9	176.67	176.00	0.3	5,013	0.00%
2024/08/14	5	178.00	5	178.50	177.50	0	5,012	0.00%
2024/08/13	15.5	173.94	11	176.55	174.50	4.5	5,029	0.09%
2024/08/12	12.3	173.86	16	173.34	171.50	-3.8	5,051	-0.07%
2024/08/09	25	175.04	20	173.60	171.00	5	5,001	0.10%
2024/08/08	8.1	171.93	6	170.00	170.50	2.1	4,937	0.04%
2024/08/07	17.2	179.54	10	181.85	179.50	7.2	4,902	0.15%
2024/08/06	18.5	172.38	21.7	172.73	172.00	-3.2	4,892	-0.07%
2024/08/05	5.1	176.50	7.8	178.01	176.50	-2.7	4,889	-0.06%
2024/08/02	9.2	203.27	9.1	201.97	196.00	0.1	4,955	0.00%
2024/08/01	6	219.08	6	217.92	216.50	0	4,968	0.00%
2024/07/31	15.3	218.77	19	220.05	217.00	-3.8	4,930	-0.08%
2024/07/30	20.1	206.06	19	205.39	213.00	1.1	4,908	0.02%
2024/07/29	32.1	225.42	21.4	220.50	213.50	10.7	4,846	0.22%
2024/07/26	19	231.55	32	228.88	237.00	-13	4,792	-0.27%
2024/07/23	8.2	219.87	7	220.29	222.00	1.2	4,765	0.03%
2024/07/22	26	217.90	24.5	211.01	213.50	1.5	4,783	0.03%
2024/07/19	7	230.79	17.1	233.33	228.00	-10.1	4,709	-0.21%
2024/07/18	6	232.19	5	231.90	238.00	1	4,664	0.02%
2024/07/17	7.1	239.85	4	239.63	240.00	3.1	4,610	0.07%
2024/07/16	22	238.55	13.5	239.11	239.00	8.6	4,566	0.19%
2024/07/15	24.2	230.46	22.2	230.41	231.50	2	4,491	0.04%
2024/07/12	4.1	224.90	3.2	225.22	225.00	0.9	4,476	0.02%
2024/07/11	5.4	228.07	2	231.50	225.50	3.4	4,468	0.08%
2024/07/10	29	234.41	35	233.47	230.50	-6	4,441	-0.14%
2024/07/09	16.3	231.75	12.1	231.63	233.00	4.2	4,350	0.10%
2024/07/08	19.3	233.56	15.2	233.46	230.50	4.1	4,285	0.09%
2024/07/05	22.1	241.43	29.4	243.31	243.00	-7.4	4,168	-0.18%
2024/07/04	24	228.50	35.3	229.11	230.50	-11.3	3,946	-0.29%
2024/07/03	28.7	228.07	11	229.09	222.00	17.7	3,858	0.46%
2024/07/02	14	222.14	16	226.78	230.00	-2	3,786	-0.05%
2024/07/01	15.6	224.66	14.5	223.23	221.50	1.1	3,718	0.03%
2024/06/28	8.5	231.79	8	235.13	229.50	0.5	3,668	0.01%
2024/06/27	12.1	235.78	8	230.50	228.50	4.1	3,647	0.11%
2024/06/26	29.1	238.00	27	239.28	238.50	2.1	3,604	0.06%
2024/06/25	17	231.76	19	231.00	233.50	-2	3,538	-0.06%
2024/06/24	22.2	239.10	25	236.84	236.50	-2.8	3,483	-0.08%
2024/06/21	36.2	242.30	38.4	245.10	246.00	-2.2	3,415	-0.07%
2024/06/20	18.3	234.28	18.3	234.85	239.00	0	3,166	0.00%
2024/06/19	38.3	231.06	42.1	230.61	222.50	-3.8	3,064	-0.12%
2024/06/18	32.4	235.24	37.1	233.99	233.00	-4.7	2,909	-0.16%
2024/06/17	33.1	228.84	35.9	230.13	233.50	-2.8	2,810	-0.10%
2024/06/14	27.1	216.19	74.7	215.78	218.50	-47.6	2,657	-1.79%
2024/06/13	13.1	201.86	19.4	200.92	204.00	-6.3	2,493	-0.25%
2024/06/12	10	188.50	6	187.92	189.50	4	2,403	0.17%
2024/06/11	1	189.50	7.1	189.29	190.00	-6.1	2,441	-0.25%
2024/06/07	2	183.00	3	184.00	184.00	-1	2,479	-0.04%
2024/06/06	11	185.50	3	183.33	182.00	8	2,579	0.31%
2024/06/05	3.1	187.69	2	191.25	186.00	1.1	2,611	0.04%
2024/06/04	14	192.39	13.1	190.59	191.00	0.9	2,807	0.03%
2024/06/03	2.1	188.58	0	0.00	186.00	2.1	2,890	0.07%
2024/05/31	1.1	190.05	1.1	189.64	189.50	0	3,046	0.00%
2024/05/30	4.2	195.00	3.5	195.79	192.00	0.7	3,144	0.02%
2024/05/29	10.2	201.21	11.5	201.00	200.50	-1.3	3,481	-0.04%
2024/05/28	12	204.38	11.3	204.16	203.00	0.7	3,648	0.02%
2024/05/27	2	193.25	5	193.05	194.50	-3	3,632	-0.08%
2024/05/24	8	191.06	5.7	190.82	193.50	2.3	3,670	0.06%
2024/05/23	3.1	186.97	2.1	185.34	188.00	1	3,683	0.03%
2024/05/22	1	188.00	2	187.75	188.50	-1	3,766	-0.03%
2024/05/21	11	189.09	6.4	186.71	186.00	4.6	3,882	0.12%
2024/05/20	6	189.08	7.3	187.94	189.00	-1.3	4,057	-0.03%
2024/05/17	10.4	191.98	10.2	191.24	190.50	0.2	4,159	0.00%
2024/05/16	6	192.83	13	189.55	197.00	-7	4,363	-0.16%
2024/05/15	0.3	181.50	2	180.00	180.50	-1.7	4,470	-0.04%
2024/05/14	4	180.13	4	177.75	182.00	0	4,643	0.00%
2024/05/13	8	180.44	8	180.56	177.00	0	4,748	0.00%
2024/05/10	17	183.41	8	181.88	182.00	9	4,932	0.18%
2024/05/09	6.1	188.02	6.1	187.73	185.50	0	4,993	0.00%
2024/05/08	3.1	198.83	8.5	198.65	195.00	-5.3	5,055	-0.11%
2024/05/07	5	190.20	16.1	187.92	190.50	-11.1	5,047	-0.22%
2024/05/06	2	183.00	3	181.33	183.00	-1	5,173	-0.02%
2024/05/03	3.5	185.15	2	186.00	183.00	1.5	5,293	0.03%
2024/05/02	2	183.00	2	182.25	183.50	0	5,275	0.00%
2024/04/30	7.3	184.76	8.9	184.49	183.50	-1.6	5,280	-0.03%
2024/04/29	8.4	180.75	5.5	181.32	180.00	2.9	5,265	0.05%
2024/04/26	0.5	172.22	1.1	174.00	172.50	-0.6	5,262	-0.01%
2024/04/25	2.2	166.05	0	0.00	165.00	2.2	5,235	0.04%
2024/04/24	0.2	169.00	1	167.50	168.50	-0.9	5,244	-0.02%
2024/04/23	1.1	164.00	1	163.50	163.50	0.1	5,269	0.00%
2024/04/22	2.1	166.43	2.5	163.80	162.50	-0.4	5,270	-0.01%
2024/04/19	2.5	168.92	1	170.00	169.00	1.5	5,275	0.03%
2024/04/18	3.5	179.10	2.1	174.36	175.50	1.4	5,266	0.03%
2024/04/17	3.2	174.49	27.5	173.65	173.00	-24.4	5,252	-0.46%
2024/04/16	2	174.52	15.1	173.73	173.50	-13	5,240	-0.25%
2024/04/15	1.1	182.56	3.1	182.98	182.00	-2	5,234	-0.04%
2024/04/12	8.1	188.28	6	189.25	187.00	2.1	5,289	0.04%
2024/04/11	6.3	190.25	7.5	192.60	190.50	-1.2	5,311	-0.02%
2024/04/10	15	189.37	11.8	191.45	192.00	3.2	5,358	0.06%
2024/04/09	25.3	183.83	6.5	184.27	185.00	18.8	5,387	0.35%
2024/04/08	28.4	191.72	25	188.14	186.50	3.4	5,378	0.06%
2024/04/03	4.5	204.52	2	204.75	205.00	2.5	5,298	0.05%
2024/04/02	5.5	207.65	0	0.00	206.50	5.5	5,326	0.10%
2024/04/01	5	214.00	5	214.20	211.00	0	5,467	0.00%
2024/03/29	2.1	204.76	1	205.00	205.50	1	5,474	0.02%
2024/03/28	5.2	206.84	8.3	206.94	204.50	-3.1	5,518	-0.06%
2024/03/27	2	217.00	1	214.50	214.00	1	5,602	0.02%
2024/03/26	33.1	217.75	5.4	216.82	216.00	27.7	5,849	0.47%
2024/03/25	1.1	225.05	3.1	227.46	222.00	-2	6,005	-0.03%
2024/03/22	16.3	221.03	6.1	221.72	225.00	10.2	6,016	0.17%
2024/03/21	4.5	215.20	2.2	217.02	219.00	2.3	6,006	0.04%
2024/03/20	6.5	218.41	13.5	215.72	215.50	-7	6,018	-0.12%
2024/03/19	10.8	224.35	6	226.83	223.00	4.8	5,994	0.08%
2024/03/18	5	227.70	12.6	227.40	230.00	-7.6	5,978	-0.13%
2024/03/15	11	225.45	7	226.07	223.00	4	6,030	0.07%
2024/03/14	16	224.44	13	222.77	222.50	3	6,039	0.05%
2024/03/13	21.1	230.49	19	232.37	229.00	2	6,024	0.03%
2024/03/12	21.1	231.48	40	233.41	235.50	-19	5,997	-0.32%
2024/03/11	12.5	224.99	8	224.81	223.00	4.5	5,931	0.08%
2024/03/08	37.3	235.81	43.2	231.73	224.50	-5.9	5,921	-0.10%
2024/03/07	37.9	236.69	48.5	235.27	235.00	-10.6	5,807	-0.18%
2024/03/06	78.6	234.49	90.8	234.13	234.00	-12.2	5,830	-0.21%
2024/03/05	33.7	224.52	29	224.86	227.00	4.7	5,712	0.08%
2024/03/04	138.3	229.69	82.2	226.28	223.50	56.2	5,662	0.99%	大買/
2024/03/01	21	239.02	47.1	244.81	248.00	-26.1	5,407	-0.48%
2024/02/29	17.3	222.57	22	225.05	225.50	-4.7	5,275	-0.09%
2024/02/27	9	217.39	2.4	219.62	221.00	6.6	5,326	0.12%
2024/02/26	14.3	220.42	3	221.00	222.00	11.3	5,391	0.21%
2024/02/23	13.2	226.69	16.6	223.98	223.50	-3.4	5,379	-0.06%
2024/02/22	34	229.59	13.1	228.69	226.00	20.9	5,334	0.39%
2024/02/21	31.1	228.70	19.5	229.15	230.00	11.6	5,268	0.22%
2024/02/20	8.1	219.08	6	220.25	222.00	2.1	5,102	0.04%
2024/02/19	31.2	222.16	54.1	222.77	222.00	-22.9	4,983	-0.46%
2024/02/16	23	212.00	19.1	215.64	218.00	3.9	4,747	0.08%
2024/02/15	16.4	192.44	27.4	194.63	198.50	-11	4,587	-0.24%
2024/02/05	24	184.49	16.5	183.33	180.50	7.5	4,454	0.17%
2024/02/02	13.1	186.43	25.2	186.62	188.00	-12.1	4,347	-0.28%
2024/02/01	14.4	176.68	10.5	176.44	176.00	3.9	4,161	0.09%
2024/01/31	4.4	176.85	10.2	176.76	179.00	-5.8	4,108	-0.14%
2024/01/30	18.3	170.29	14	170.39	171.00	4.3	4,033	0.11%
2024/01/29	39.1	181.08	43	178.88	175.50	-3.9	3,982	-0.10%
2024/01/26	23.2	177.19	25.7	176.12	176.00	-2.5	3,783	-0.07%
2024/01/25	5	169.45	2	168.00	168.50	3	3,656	0.08%
2024/01/24	9	174.39	9.1	173.66	171.50	-0.1	3,664	0.00%
2024/01/23	11.2	172.71	18.1	172.00	173.00	-6.9	3,649	-0.19%
2024/01/22	17.2	166.46	20.4	169.88	172.00	-3.2	3,623	-0.09%
2024/01/19	3.2	159.58	3	161.17	161.00	0.2	3,609	0.00%
2024/01/18	26	160.52	6	162.00	160.00	20	3,614	0.55%
2024/01/17	9.6	162.23	2	162.00	163.50	7.6	3,621	0.21%
2024/01/16	3.3	168.24	3.5	167.36	166.50	-0.2	3,605	0.00%
2024/01/15	5.2	169.99	0	0.00	169.00	5.2	3,611	0.14%
2024/01/12	1.1	165.09	0	0.00	164.50	1.1	3,603	0.03%
2024/01/11	2.2	166.91	0	169.50	168.00	2.1	3,607	0.06%
2024/01/10	0	0.00	2.2	166.28	165.50	-2.2	3,605	-0.06%
2024/01/09	3.6	168.78	1	165.50	165.50	2.6	3,618	0.07%
2024/01/08	15	170.10	31	170.68	168.50	-16	3,635	-0.44%
2024/01/05	10.1	165.54	13	165.77	166.00	-2.9	3,610	-0.08%
2024/01/04	33.3	166.44	20	164.35	164.00	13.3	3,627	0.37%
2024/01/03	11.6	174.00	4	175.25	171.00	7.6	3,602	0.21%
2024/01/02	1	182.00	1	184.00	182.00	0	3,536	0.00%
2023/12/29	3.1	185.63	5.3	184.97	184.00	-2.2	3,510	-0.06%
2023/12/28	12	189.25	16	188.97	186.00	-4	3,481	-0.11%
2023/12/27	23.2	189.04	38	187.41	190.00	-14.8	3,454	-0.43%
2023/12/26	6	190.75	3	189.00	191.00	3	3,299	0.09%
2023/12/25	17	188.76	21	188.93	189.00	-4	3,261	-0.12%
2023/12/22	62	188.52	65.2	188.40	189.00	-3.2	3,204	-0.10%
2023/12/21	110.1	183.02	133.1	184.65	187.00	-23.1	3,084	-0.75%	大買/大賣/
2023/12/20	32	175.27	50.4	175.58	180.00	-18.4	2,826	-0.65%
2023/12/19	6.2	165.56	4.1	168.02	164.00	2.1	2,678	0.08%
2023/12/18	4.2	168.30	6.3	168.86	168.50	-2.1	2,651	-0.08%
2023/12/15	8.3	171.70	13	172.50	172.00	-4.7	2,633	-0.18%
2023/12/14	7.4	168.75	30	168.90	170.00	-22.7	2,593	-0.87%
2023/12/13	6	169.67	6	169.58	168.50	0	2,560	0.00%
2023/12/12	7	171.13	7	171.07	168.00	0	2,549	0.00%
2023/12/11	22	170.82	18	168.86	168.50	4	2,474	0.16%
2023/12/08	7	170.07	4	168.13	169.00	3	2,438	0.12%
2023/12/07	14.3	167.53	26	167.15	166.00	-11.7	2,409	-0.49%
2023/12/06	5.1	172.34	5.3	169.28	169.50	-0.2	2,376	-0.01%
2023/12/05	13.4	170.82	19.4	169.19	169.50	-5.9	2,351	-0.25%
2023/12/04	25.8	173.30	17.2	173.65	172.00	8.5	2,310	0.37%
2023/12/01	21	167.95	38.4	167.70	167.50	-17.4	2,252	-0.77%
2023/11/30	3	162.10	12.1	164.20	162.50	-9.1	2,142	-0.42%
2023/11/29	27.4	165.70	15.1	166.65	167.00	12.3	2,094	0.59%
2023/11/28	24.2	163.09	30.8	162.87	165.00	-6.6	2,040	-0.32%
2023/11/27	22.5	158.14	7.4	157.35	157.50	15.1	1,943	0.77%
2023/11/24	13.4	156.39	26.6	157.68	159.50	-13.2	1,876	-0.70%
2023/11/22	6.6	146.40	5	147.30	148.00	1.6	1,626	0.10%
2023/11/21	3	145.00	2.1	145.71	145.00	0.9	1,605	0.06%
2023/11/20	21	142.98	20.5	142.66	142.50	0.5	1,567	0.03%
2023/11/17	5	136.70	5	136.60	137.50	0	1,504	0.00%
2023/11/16	4	136.88	3	135.00	134.50	1	1,492	0.07%
2023/11/15	5.5	136.32	6	135.67	136.00	-0.5	1,496	-0.03%
2023/11/14	1	133.98	2	134.00	135.00	-1	1,485	-0.07%
2023/11/13	13	135.69	20	134.90	134.00	-7	1,499	-0.47%
2023/11/10	1	133.00	5	132.10	132.00	-4	1,467	-0.27%
2023/11/09	2	133.75	2	134.00	133.00	0	1,475	0.00%
2023/11/08	3	132.83	5	133.00	135.00	-2	1,480	-0.14%
2023/11/07	5.1	131.12	6	132.92	132.00	-0.9	1,480	-0.06%
2023/11/06	14	126.93	5	127.10	128.00	9	1,461	0.62%
2023/11/03	0.3	121.33	2	121.50	122.00	-1.7	1,439	-0.12%
2023/11/02	3	120.33	0	0.00	121.50	3	1,466	0.20%
2023/11/01	0	119.00	0	0.00	118.50	0	1,475	0.00%
2023/10/31	4	118.63	3	116.33	115.00	1	1,474	0.07%
2023/10/30	4	122.38	3	121.67	120.50	1	1,478	0.07%
2023/10/27	3.5	117.59	4	119.00	120.50	-0.5	1,486	-0.03%
2023/10/26	3.5	122.57	2	121.75	121.00	1.5	1,480	0.10%
2023/10/25	1	128.00	0	0.00	127.00	1	1,510	0.07%
2023/10/24	5	126.00	4	124.38	125.50	1	1,544	0.06%
2023/10/20	2	128.25	1	127.50	129.50	1	1,602	0.06%
2023/10/19	3	131.17	7.9	130.88	129.50	-4.9	1,631	-0.30%
2023/10/18	2.4	131.63	1	133.00	131.00	1.4	1,654	0.08%
2023/10/17	1	132.50	2	132.75	132.00	-1	1,671	-0.06%
2023/10/16	5	133.40	4	134.00	134.00	1	1,706	0.06%
2023/10/13	4.1	139.74	3	138.17	137.50	1.1	1,718	0.07%
2023/10/12	3	141.67	5	140.80	142.00	-2	1,719	-0.12%
2023/10/11	8.3	140.63	2	136.50	135.00	6.3	1,726	0.36%
2023/10/06	4	144.13	3	145.83	145.50	1	1,766	0.06%
2023/10/05	3	147.67	4	147.75	147.00	-1	1,867	-0.05%
2023/10/04	1	144.00	0	0.00	143.00	1	2,068	0.05%
2023/10/03	3	149.17	4	147.25	146.50	-1	2,201	-0.05%
2023/09/28	1	143.00	0	0.00	144.50	1	2,448	0.04%
2023/09/26	2	146.75	0	0.00	143.00	2	2,668	0.07%
2023/09/25	1	147.50	1	148.50	148.00	0	2,731	0.00%
2023/09/22	4	144.13	2	144.50	145.50	2	2,784	0.07%
2023/09/20	0	0.00	1	148.00	147.00	-1	2,878	-0.03%
2023/09/19	1.4	152.50	19	152.08	150.00	-17.6	2,925	-0.60%
2023/09/18	0.2	158.05	3	156.00	156.00	-2.8	2,941	-0.09%
2023/09/15	7	159.00	5.2	157.87	158.00	1.8	2,989	0.06%
2023/09/14	5	159.00	2	158.50	159.00	3	3,038	0.10%
2023/09/12	0	0.00	6	156.00	153.50	-6	3,163	-0.19%
2023/09/11	7.2	159.79	1	159.50	156.00	6.2	3,258	0.19%
2023/09/08	10.1	161.70	5	161.70	162.00	5.1	3,342	0.15%
2023/09/07	0	0.00	1	160.50	160.00	-1	3,545	-0.03%
2023/09/06	14.5	156.81	17.5	159.89	160.50	-3	3,892	-0.08%
2023/09/05	4	159.75	10	161.10	161.50	-6	4,053	-0.15%
2023/09/04	3.1	155.33	9	154.89	157.00	-6	4,157	-0.14%
2023/09/01	1	154.00	2	156.00	155.50	-1	4,221	-0.02%
2023/08/31	1	155.00	3.2	154.37	155.50	-2.2	4,289	-0.05%
2023/08/30	2	151.50	3	151.33	151.00	-1	4,327	-0.02%
2023/08/29	1	148.98	3	150.00	150.00	-2	4,484	-0.04%
2023/08/28	2	148.00	1	146.50	146.50	1	4,559	0.02%
2023/08/24	5.2	143.87	1	143.00	144.50	4.2	4,842	0.09%
2023/08/23	1.2	146.08	1	146.00	145.00	0.2	4,912	0.00%
2023/08/22	0.1	147.33	0	0.00	147.00	0.1	5,011	0.00%
2023/08/21	1	146.50	1	146.00	147.50	0	5,048	0.00%
2023/08/18	7	151.07	3	149.17	147.50	4	5,123	0.08%
2023/08/17	1	152.00	1	145.00	151.00	0	5,153	0.00%
2023/08/16	0	0.00	1	148.00	148.50	-1	5,175	-0.02%
2023/08/15	1.2	147.90	6	149.00	147.50	-4.8	5,244	-0.09%
2023/08/14	2.8	147.79	3	147.67	147.50	-0.2	5,382	0.00%
2023/08/11	5.3	151.51	7.3	152.22	152.00	-2	5,447	-0.04%
2023/08/10	5.3	160.11	4	156.63	155.00	1.3	5,494	0.02%
2023/08/09	12.2	161.25	5	162.50	159.50	7.2	5,560	0.13%
2023/08/08	19	164.45	13	164.38	162.50	6	5,626	0.11%
2023/08/07	24	163.71	24	163.06	162.50	0	5,738	0.00%
2023/08/04	7.1	159.95	6	159.08	163.00	1.1	5,905	0.02%
2023/08/02	4	159.00	1	158.50	157.50	3	6,067	0.05%
2023/08/01	3.9	161.69	3	162.00	158.50	0.9	6,146	0.01%
2023/07/31	19	165.42	21.5	162.12	161.00	-2.5	6,335	-0.04%
2023/07/28	14.2	164.60	16.6	164.58	166.50	-2.4	6,543	-0.04%
2023/07/27	5.1	160.53	6	161.08	164.00	-0.9	6,932	-0.01%
2023/07/26	8.7	158.88	8.1	159.26	157.00	0.7	7,101	0.01%
2023/07/25	8.2	163.85	4.1	164.38	165.00	4.1	7,402	0.05%
2023/07/24	38.2	164.81	7	162.71	163.00	31.2	7,605	0.41%
2023/07/21	2	165.50	0	0.00	167.50	2	7,798	0.03%
2023/07/20	8.2	171.30	4.3	170.19	169.50	3.9	8,084	0.05%
2023/07/19	8.5	171.88	6.2	172.03	171.50	2.3	8,296	0.03%
2023/07/18	13.7	173.64	7.1	173.66	172.00	6.6	8,703	0.08%
2023/07/17	12.2	178.01	7.3	178.28	176.50	4.9	8,842	0.06%
2023/07/14	16	178.61	8.7	177.18	177.00	7.3	8,947	0.08%
2023/07/13	33.4	181.72	23	180.11	178.50	10.5	9,155	0.11%
2023/07/12	53.3	188.72	56.7	187.89	182.50	-3.4	9,582	-0.04%
2023/07/11	29.7	192.37	38.2	192.84	192.00	-8.6	9,750	-0.09%
2023/07/10	40.3	185.32	49	187.18	186.00	-8.7	9,716	-0.09%
2023/07/07	56.3	179.47	49.1	179.36	181.00	7.2	9,930	0.07%
2023/07/06	32.1	183.18	72	185.24	186.00	-39.9	10,098	-0.40%
2023/07/05	38.1	184.14	43.1	184.19	182.00	-5	10,435	-0.05%
2023/07/04	30	177.63	32.1	177.69	178.00	-2.1	10,587	-0.02%
2023/07/03	53.2	177.17	32	176.00	175.00	21.2	10,700	0.20%
2023/06/30	11.1	174.27	19	175.29	177.00	-7.9	10,678	-0.07%
2023/06/29	33.1	174.66	30.2	174.77	172.00	2.9	10,648	0.03%
2023/06/28	11.2	171.82	6	170.92	170.50	5.2	10,581	0.05%
2023/06/27	26.7	173.76	13	173.96	171.50	13.6	10,597	0.13%
2023/06/26	25	175.10	16	173.44	174.50	9	10,547	0.09%
2023/06/21	42.1	175.70	44	175.83	175.00	-2	10,541	-0.02%
2023/06/20	26.3	178.76	27.3	177.64	176.00	-1	10,498	-0.01%
2023/06/19	27.4	179.51	28.2	180.15	181.00	-0.8	10,452	-0.01%
2023/06/16	18.1	185.13	16	184.66	184.00	2.1	10,375	0.02%
2023/06/15	21.1	186.71	40	187.43	184.50	-18.9	10,331	-0.18%
2023/06/14	47	184.47	55	182.82	186.50	-8	10,236	-0.08%
2023/06/13	105.5	186.42	62	185.49	183.00	43.5	10,153	0.43%	大買/
2023/06/12	56.3	192.83	76.2	193.32	191.00	-19.9	9,945	-0.20%
2023/06/09	44.4	179.24	77	179.08	180.50	-32.6	9,598	-0.34%
2023/06/08	61.3	175.26	45.3	175.56	175.50	16	9,416	0.17%
2023/06/07	19	168.08	20	167.20	171.00	-1	9,315	-0.01%
2023/06/06	24.1	165.82	14	164.36	164.50	10.1	9,266	0.11%
2023/06/05	20.1	173.15	12	172.21	170.50	8.1	9,210	0.09%
2023/06/02	78.1	179.30	96.5	178.10	174.00	-18.4	9,240	-0.20%
2023/06/01	38.2	175.10	31	175.27	178.00	7.2	9,102	0.08%
2023/05/31	60.2	175.73	37.2	174.85	174.00	23	9,047	0.25%
2023/05/30	57	175.18	72.4	175.13	174.50	-15.4	8,946	-0.17%
2023/05/29	18.1	168.76	25	168.44	170.00	-6.9	8,829	-0.08%
2023/05/26	18.2	164.62	21	162.81	161.00	-2.8	8,912	-0.03%
2023/05/25	18	167.89	24	168.29	167.00	-6	8,939	-0.07%
2023/05/24	29	170.72	20	169.85	168.00	9	8,972	0.10%
2023/05/23	11.3	170.58	13	170.35	169.00	-1.7	9,168	-0.02%
2023/05/22	16.1	169.35	22	170.57	171.50	-5.9	9,301	-0.06%
2023/05/19	42.1	169.96	37	168.81	169.00	5.1	9,282	0.05%
2023/05/18	45	172.49	68.1	172.39	172.00	-23.1	9,219	-0.25%
2023/05/17	37	164.23	37	165.88	166.50	0	9,089	0.00%
2023/05/16	38	163.99	27	163.09	160.50	11	9,026	0.12%
2023/05/15	46.3	166.00	33.1	163.05	163.00	13.2	8,991	0.15%
2023/05/12	18.4	168.79	20	169.38	172.00	-1.6	8,994	-0.02%
2023/05/11	42.2	170.44	63.1	170.46	168.50	-20.9	9,073	-0.23%
2023/05/10	49	175.67	52	175.36	174.50	-3	8,986	-0.03%
2023/05/09	38.1	171.29	41	172.75	175.00	-2.9	8,819	-0.03%
2023/05/08	22.3	174.20	36	174.54	173.50	-13.7	8,661	-0.16%
2023/05/05	66.1	172.82	66	172.66	171.00	0	8,602	0.00%
2023/05/04	97.4	173.05	67	171.49	169.00	30.4	8,483	0.36%
2023/05/03	163.4	183.22	117.1	181.80	177.00	46.3	8,314	0.56%	大買/大賣/
2023/05/02	31	181.58	54.4	184.00	187.50	-23.4	7,956	-0.29%
2023/04/28	129	167.64	127.5	168.39	170.50	1.5	7,796	0.02%	大買/大賣/
2023/04/27	68.5	160.01	65	159.47	158.00	3.5	7,464	0.05%
2023/04/26	50.1	164.65	49	165.97	167.00	1.1	7,261	0.02%
2023/04/25	85.1	173.42	76.6	170.65	169.00	8.5	7,084	0.12%
2023/04/24	71	180.20	59	180.15	179.00	12	6,806	0.18%
2023/04/21	95	178.29	96	179.41	177.50	-1	6,606	-0.02%
2023/04/20	62.2	176.58	71	174.48	172.50	-8.8	6,320	-0.14%
2023/04/19	78	179.76	77.3	179.27	182.50	0.7	6,241	0.01%
2023/04/18	105.2	181.14	81.1	181.84	179.00	24.1	6,223	0.39%	大買/
2023/04/17	152.3	181.35	160.1	178.87	179.50	-7.9	6,223	-0.13%	大買/大賣/
2023/04/14	70.4	163.16	56	164.89	171.00	14.4	5,844	0.25%
2023/04/13	66	163.51	54.5	163.40	163.00	11.5	5,569	0.21%
2023/04/12	105.3	167.34	96.3	167.11	165.00	9	5,449	0.16%	大買/
2023/04/11	105.6	160.09	141.5	157.96	165.00	-35.9	5,282	-0.68%	大買/大賣/
2023/04/10	139.6	151.08	135.1	150.87	150.00	4.5	5,191	0.09%	大買/大賣/
2023/04/07	49.2	144.33	103.8	145.29	147.50	-54.7	4,778	-1.14%	大賣/
2023/04/06	31	134.11	35.7	133.82	134.50	-4.7	4,473	-0.11%
2023/03/31	9	124.50	14	124.32	125.50	-5	4,315	-0.12%
2023/03/30	5	122.50	4	123.88	122.00	1	4,280	0.02%
2023/03/29	5.1	121.09	2	121.75	121.00	3.1	4,263	0.07%
2023/03/28	8.1	122.00	2	123.00	122.00	6.1	4,247	0.14%
2023/03/27	9	127.77	2	127.75	127.00	7	4,215	0.17%
2023/03/24	7	129.57	2	130.50	129.00	5	4,236	0.12%
2023/03/23	1	128.00	0.3	128.50	128.00	0.7	4,220	0.02%
2023/03/22	4	129.25	2.2	129.50	129.00	1.8	4,233	0.04%
2023/03/21	1	130.00	1	130.00	128.00	0	4,245	0.00%
2023/03/20	3	129.00	0	0.00	129.50	3	4,251	0.07%
2023/03/17	0	0.00	2.1	128.98	129.50	-2.1	4,261	-0.05%
2023/03/16	2.1	125.52	6	128.00	125.00	-3.9	4,274	-0.09%
2023/03/15	3.2	129.07	0.1	130.50	126.50	3.1	4,298	0.07%
2023/03/14	2	128.25	3	127.17	126.50	-1	4,323	-0.02%
2023/03/13	12.1	125.28	6	127.58	129.00	6.1	4,349	0.14%
2023/03/10	2.4	129.96	1	129.00	129.00	1.4	4,432	0.03%
2023/03/09	2	133.76	5.5	134.86	133.00	-3.5	4,469	-0.08%
2023/03/08	10	135.25	3.1	134.84	135.50	6.9	4,519	0.15%
2023/03/07	23	136.41	18.2	135.57	134.50	4.8	4,634	0.10%
2023/03/06	4	133.13	4.1	133.00	132.50	-0.1	4,662	0.00%
2023/03/03	4	131.50	5	132.50	131.00	-1	4,830	-0.02%
2023/03/02	2.5	131.20	0.1	133.00	131.50	2.5	5,015	0.05%
2023/03/01	22.4	130.22	14	130.18	130.50	8.4	5,130	0.16%
2023/02/24	33.7	133.85	19.1	131.93	132.50	14.7	5,129	0.29%
2023/02/23	9.1	141.57	15.8	143.01	141.00	-6.8	5,029	-0.13%
2023/02/22	14.4	135.40	5	136.30	135.50	9.4	4,944	0.19%
2023/02/21	55.5	142.30	52	143.14	141.50	3.5	4,913	0.07%
2023/02/20	12.2	137.39	30.2	138.16	140.50	-18	4,701	-0.38%
2023/02/16	4	128.50	1	128.50	129.00	3	4,898	0.06%
2023/02/15	14.2	125.51	5.1	126.93	126.50	9.1	4,976	0.18%
2023/02/14	5	127.60	2.1	128.54	127.50	2.9	5,000	0.06%
2023/02/13	8	129.69	6	128.33	126.00	2	5,051	0.04%
2023/02/10	10.2	135.94	12	132.42	131.50	-1.8	5,104	-0.04%
2023/02/09	36	138.86	57.3	138.00	138.00	-21.3	5,072	-0.42%
2023/02/08	35	134.93	9	134.78	135.00	26	5,066	0.51%
2023/02/07	9	131.22	5	130.60	130.50	4	5,063	0.08%
2023/02/06	0.1	131.00	5	131.10	131.50	-4.9	5,105	-0.10%
2023/02/03	6.1	132.25	10	131.50	130.50	-3.9	5,172	-0.08%
2023/02/02	38.4	135.83	45	136.71	135.50	-6.6	5,197	-0.13%
2023/02/01	22	134.02	13.6	132.96	136.00	8.4	5,211	0.16%
2023/01/31	8	131.38	7	131.64	130.50	1	5,186	0.02%
2023/01/30	29.1	129.33	33.5	130.01	129.50	-4.4	5,131	-0.09%
2023/01/17	1	126.49	4.2	125.57	124.50	-3.2	5,100	-0.06%
2023/01/16	16.1	127.64	17	127.71	128.00	-0.9	5,105	-0.02%
2023/01/13	35	129.20	36	127.26	125.00	-1	5,083	-0.02%
2023/01/12	16	129.25	26	129.23	127.50	-10	5,045	-0.20%
2023/01/11	16.2	128.41	19.1	128.50	129.00	-2.9	5,006	-0.06%
2023/01/10	63.6	128.64	73	129.42	128.00	-9.5	4,990	-0.19%
2023/01/09	34.5	127.37	35	127.61	127.00	-0.5	4,837	-0.01%
2023/01/06	55.3	126.04	24.1	125.11	127.50	31.2	4,752	0.66%
2023/01/05	48.3	126.49	60	127.27	126.00	-11.7	4,648	-0.25%
2023/01/04	43	118.37	36	118.71	119.50	7	4,406	0.16%
2023/01/03	0	0.00	8	113.63	113.50	-8	4,278	-0.19%
2022/12/30	15.1	112.60	7	112.07	112.50	8.1	4,269	0.19%
2022/12/29	23.6	115.21	20	116.83	111.50	3.6	4,260	0.08%
2022/12/28	58	122.76	52	122.57	123.50	6	4,152	0.14%
2022/12/27	4	117.00	5	118.70	122.00	-1	3,960	-0.03%
2022/12/26	11	111.68	10	112.10	111.00	1	3,949	0.03%
2022/12/23	1	110.00	2	113.00	113.50	-1	3,979	-0.03%
2022/12/22	3	111.00	5	111.50	111.00	-2	3,984	-0.05%
2022/12/21	2	110.00	2	112.50	109.50	0	3,990	0.00%
2022/12/20	3	113.33	1	111.00	110.00	2	3,998	0.05%
2022/12/19	2	117.50	1	118.50	115.50	1	4,002	0.02%
2022/12/16	4.1	115.50	4	116.63	116.00	0.1	4,009	0.00%
2022/12/15	1	123.00	1	122.50	120.00	0	3,983	0.00%
2022/12/14	2	120.50	4	121.13	123.00	-2	3,985	-0.05%
2022/12/13	9.1	120.87	7	119.43	118.50	2.1	3,964	0.05%
2022/12/12	0	0.00	1	122.00	122.00	-1	3,957	-0.03%
2022/12/09	9.3	121.88	8	121.56	122.00	1.3	3,963	0.03%
2022/12/08	12.3	122.02	12	121.50	122.00	0.3	3,952	0.01%
2022/12/07	2	123.50	8	123.69	124.00	-6	3,949	-0.15%
2022/12/06	20.1	127.15	9	127.44	126.00	11.1	3,931	0.28%
2022/12/05	8	131.88	9	130.61	131.00	-1	3,909	-0.03%
2022/12/02	40.1	133.02	46	133.40	130.50	-5.9	3,879	-0.15%
2022/12/01	11	130.91	8	129.88	130.00	3	3,783	0.08%
2022/11/30	4.3	129.48	10	130.60	128.50	-5.7	3,733	-0.15%
2022/11/29	33.1	133.66	29	133.78	132.50	4.1	3,683	0.11%
2022/11/28	38	131.38	26	132.02	135.50	12	3,547	0.34%
2022/11/25	58.4	129.28	82	129.26	129.50	-23.6	3,445	-0.69%
2022/11/24	36	123.89	48	127.36	127.50	-12	3,258	-0.37%
2022/11/23	46	118.63	49	119.12	120.00	-3	3,051	-0.10%
2022/11/22	7	113.00	4	114.13	114.00	3	2,914	0.10%
2022/11/21	25	113.96	12	112.13	111.00	13	2,873	0.45%
2022/11/18	4	114.38	5	112.20	111.00	-1	2,817	-0.04%
2022/11/17	3	114.33	3	115.17	115.00	0	2,782	0.00%
2022/11/16	18	112.17	11	112.32	113.50	7	2,741	0.26%
2022/11/15	43.4	117.53	54	115.98	114.50	-10.6	2,691	-0.39%
2022/11/14	22	112.73	26	115.21	117.50	-4	2,501	-0.16%
2022/11/11	13	111.08	17	108.44	107.00	-4	2,329	-0.17%
2022/11/10	13	103.77	7	103.36	105.00	6	2,243	0.27%
2022/11/09	6	107.42	4	106.38	106.00	2	2,234	0.09%
2022/11/08	9	108.83	10.2	105.11	103.50	-1.2	2,208	-0.05%
2022/11/07	5	105.50	10	105.50	106.00	-5	2,136	-0.23%
2022/11/04	18.1	105.20	8	108.13	105.00	10.1	2,084	0.48%
2022/11/03	12	101.13	6	102.43	103.50	6	1,955	0.31%
2022/11/02	3	102.33	5	100.80	100.00	-2	1,912	-0.10%
2022/11/01	8	102.22	10	101.07	101.00	-2	1,866	-0.11%
2022/10/31	4	93.88	9	94.78	95.40	-5	1,793	-0.28%
2022/10/28	11	90.97	6	92.07	89.80	5	1,731	0.29%
2022/10/27	8	94.29	11	95.37	97.10	-3	1,639	-0.18%
2022/10/26	3	90.27	3	90.37	89.20	0	1,601	0.00%
2022/10/25	4	89.78	2	89.10	89.10	2	1,587	0.13%
2022/10/24	4	95.50	2	96.70	93.70	2	1,591	0.13%
2022/10/21	0	0.00	5	94.14	90.60	-5	1,592	-0.31%
2022/10/20	20	97.20	31	96.77	95.70	-11	1,601	-0.69%
2022/10/19	16	98.93	1	97.80	97.70	15	1,619	0.93%
2022/10/18	1	100.50	11	95.89	96.50	-10	1,642	-0.61%
2022/10/17	11	95.84	1	95.30	98.20	10	1,661	0.60%
2022/10/14	16	94.62	16	96.25	97.00	0	1,653	0.00%
2022/10/13	3	93.90	17	89.95	88.20	-14	1,657	-0.84%
2022/10/12	23	94.37	9	93.27	94.10	14	1,651	0.85%
2022/10/11	0	0.00	20	97.89	95.10	-20	1,654	-1.21%
2022/10/07	5	102.00	2	104.00	102.00	3	1,691	0.18%
2022/10/06	24	106.31	12	104.92	104.50	12	1,744	0.69%
2022/10/05	18	106.78	11	108.18	103.50	7	1,748	0.40%
2022/10/04	10	103.30	8	102.50	103.00	2	1,729	0.12%
2022/10/03	9	101.15	39	100.86	100.50	-30	1,718	-1.74%
2022/09/30	19	95.53	1	90.60	97.50	18	1,726	1.04%
2022/09/28	1	101.50	1	97.50	96.80	0	1,775	0.00%
2022/09/27	1	99.90	0	0.00	102.50	1	1,793	0.06%
2022/09/26	3	101.50	9.1	101.12	100.50	-6.1	1,818	-0.33%
2022/09/23	7	107.79	4	108.00	108.00	3	1,844	0.16%
2022/09/21	3	113.17	0	0.00	113.00	3	1,862	0.16%
2022/09/20	1	114.50	1	113.00	113.00	0	1,857	0.00%
2022/09/19	1	113.00	0	0.00	112.00	1	1,866	0.05%
2022/09/16	5	115.00	2	116.25	115.00	3	1,859	0.16%
2022/09/15	4	118.50	0	0.00	118.50	4	1,867	0.21%
2022/09/14	14	119.21	13	118.15	119.50	1	1,876	0.05%
2022/09/13	24	125.60	4	123.88	124.00	20	1,868	1.07%
2022/09/08	6	128.08	2	127.00	127.00	4	1,903	0.21%
2022/09/07	5.1	126.37	6	126.92	127.00	-0.9	1,919	-0.05%
2022/09/06	5	130.30	6	131.33	129.50	-1	1,931	-0.05%
2022/09/05	5	130.20	4	129.63	128.50	1	1,953	0.05%
2022/09/02	0	0.00	0.1	136.50	135.00	-0.1	1,971	-0.01%
2022/09/01	3	138.00	3	138.83	136.50	0	1,986	0.00%
2022/08/31	1.1	137.32	0	0.00	140.50	1.1	1,988	0.06%
2022/08/30	3	135.00	3	136.83	136.50	0	2,027	0.00%
2022/08/29	3.1	136.48	13	137.08	135.00	-9.9	2,061	-0.48%
2022/08/26	6	143.58	5	144.00	142.50	1	2,078	0.05%
2022/08/25	6	147.42	6	146.83	146.00	0	2,107	0.00%
2022/08/24	14	146.75	8	145.75	144.00	6	2,179	0.28%
2022/08/23	0	0.00	8	143.50	143.00	-8	2,251	-0.36%
2022/08/22	13	147.88	11	143.05	142.50	2	2,276	0.09%
2022/08/19	6	148.92	15	148.30	146.00	-9	2,272	-0.40%
2022/08/18	21	144.93	20	144.30	146.50	1	2,277	0.04%
2022/08/17	5	145.50	2	145.01	145.00	3	2,264	0.13%
2022/08/16	26	149.46	20	150.05	146.00	6	2,269	0.26%
2022/08/15	16	146.53	5	146.50	149.50	11	2,261	0.49%
2022/08/12	2	141.50	18	141.03	141.50	-16	2,226	-0.72%
2022/08/11	16	135.84	1	136.00	135.50	15	2,227	0.67%
2022/08/10	12	132.04	12	132.75	132.50	0	2,239	0.00%
2022/08/09	7	138.64	2	138.50	138.50	5	2,241	0.22%
2022/08/08	5	140.70	2	141.25	142.00	3	2,273	0.13%
2022/08/02	1	133.00	5	133.60	134.50	-4	2,414	-0.17%
2022/08/01	1	138.00	1	137.50	137.50	0	2,439	0.00%
2022/07/29	3	143.33	0	0.00	141.50	3	2,486	0.12%
2022/07/28	4	137.00	6	137.50	138.00	-2	2,573	-0.08%
2022/07/27	2	138.50	5	136.60	139.00	-3	2,654	-0.11%
2022/07/26	6	136.33	4	138.50	135.50	2	2,718	0.07%
2022/07/25	6	144.50	7	147.71	141.00	-1	2,804	-0.04%
2022/07/22	8	151.44	10	152.80	153.00	-2	2,855	-0.07%
2022/07/21	5	143.10	14	143.04	145.00	-9	2,868	-0.31%
2022/07/20	14	141.32	5	139.60	139.00	9	2,903	0.31%
2022/07/19	2	137.50	0	0.00	136.50	2	2,934	0.07%
2022/07/18	7	137.50	7	135.93	138.00	0	3,037	0.00%
2022/07/15	11	135.18	5	135.10	136.00	6	3,161	0.19%
2022/07/14	20	127.38	21	129.05	132.00	-1	3,202	-0.03%
2022/07/13	4	126.00	2	124.50	123.00	2	3,218	0.06%
2022/07/12	4	124.38	3	124.00	125.50	1	3,213	0.03%
2022/07/11	0	132.00	0	0.00	133.00	0	3,215	0.00%
2022/07/08	4	131.76	4	132.75	134.50	0	3,316	0.00%
2022/07/07	7	128.72	8	129.00	130.00	-1	3,380	-0.03%
2022/07/06	7	125.57	5.4	126.37	125.00	1.6	3,477	0.05%
2022/07/05	1	131.50	1	135.50	134.00	0	3,527	0.00%
2022/07/04	12.1	136.37	10	131.25	130.50	2.1	3,546	0.06%
2022/07/01	2.2	146.74	6	150.67	142.50	-3.9	3,539	-0.11%
2022/06/30	1.2	166.33	8	164.50	158.00	-6.9	3,560	-0.19%
2022/06/29	2	173.00	1	172.50	175.00	1	3,593	0.03%
2022/06/28	6.2	180.18	0	0.00	180.50	6.2	3,619	0.17%
2022/06/27	2	180.00	3	180.33	182.00	-1	3,621	-0.03%
2022/06/24	2	175.00	1	176.00	172.50	1	3,612	0.03%
2022/06/23	4.1	178.44	4	175.75	173.00	0.1	3,616	0.00%
2022/06/22	6	177.83	8	179.50	177.50	-2	3,595	-0.06%
2022/06/21	1	186.47	0	0.00	187.50	1	3,589	0.03%
2022/06/20	2	184.50	2	187.00	179.00	0	3,580	0.00%
2022/06/17	2	191.03	4.2	190.57	191.00	-2.2	3,556	-0.06%
2022/06/16	7	206.50	6	203.08	198.50	1	3,518	0.03%
2022/06/15	6	204.50	5	205.00	200.50	1	3,508	0.03%
2022/06/14	10	201.94	12	200.79	206.50	-2	3,502	-0.06%
2022/06/13	1	206.00	9	208.44	205.50	-8	3,474	-0.23%
2022/06/10	0	214.50	1	214.50	221.00	-1	3,455	-0.03%
2022/06/09	6	218.50	5	217.10	217.50	1	3,443	0.03%
2022/06/08	10	223.55	9	219.34	218.50	1	3,448	0.03%
2022/06/07	9	221.44	7	222.07	221.00	2	3,425	0.06%
2022/06/06	4	220.50	3	219.17	222.50	1	3,405	0.03%
2022/06/02	10	219.85	9.3	219.51	217.00	0.7	3,412	0.02%
2022/06/01	12.2	225.43	9	223.56	222.50	3.2	3,396	0.09%
2022/05/31	10	216.45	12	220.46	217.50	-2	3,324	-0.06%
2022/05/30	14	207.21	12	211.04	212.00	2	3,245	0.06%
2022/05/27	0	0.00	14	202.00	201.00	-14	3,222	-0.43%
2022/05/26	1	199.50	5.2	207.50	197.00	-4.2	3,223	-0.13%
2022/05/25	11	206.09	6	204.50	204.50	5	3,244	0.15%
2022/05/24	3	207.50	6	207.75	203.50	-3	3,278	-0.09%
2022/05/23	13.1	209.76	9	210.78	210.50	4.1	3,276	0.13%
2022/05/20	3	208.83	6.3	208.42	206.50	-3.3	3,256	-0.10%
2022/05/19	14.1	206.52	11	205.91	211.50	3.1	3,248	0.09%
2022/05/18	4.2	211.20	5	210.10	206.50	-0.8	3,249	-0.02%
2022/05/17	14.1	207.40	19	210.33	212.00	-5	3,231	-0.15%
2022/05/16	4	217.00	17	209.06	206.00	-13	3,210	-0.40%
2022/05/13	15	215.50	5	215.00	215.00	10	3,171	0.32%
2022/05/12	27	214.52	31	215.06	210.50	-4	3,154	-0.13%
2022/05/11	12	217.71	16	215.56	213.00	-4	3,102	-0.13%
2022/05/10	17	211.20	6	210.69	218.00	11	3,046	0.36%
2022/05/09	2	209.50	8	207.44	208.00	-6	2,991	-0.20%
2022/05/06	26.3	215.33	5	215.40	214.50	21.3	2,954	0.72%
2022/05/05	32	226.30	40	226.99	225.00	-8	2,910	-0.27%
2022/05/04	29	214.97	32.2	214.00	220.00	-3.2	2,791	-0.11%
2022/05/03	26	205.13	18	207.83	210.00	8	2,690	0.30%
2022/04/29	29	204.59	26	205.87	202.50	3	2,624	0.11%
2022/04/28	10	197.50	11.1	199.57	201.00	-1.1	2,508	-0.04%
2022/04/27	8.2	187.20	14.1	184.96	186.50	-5.9	2,447	-0.24%
2022/04/26	19.1	197.72	13	198.04	195.00	6.1	2,388	0.26%
2022/04/25	13.3	204.35	24	200.63	199.00	-10.8	2,345	-0.46%
2022/04/22	34.4	217.31	28.3	215.47	215.50	6.1	2,295	0.27%
2022/04/21	29.3	214.45	33	215.97	216.00	-3.8	2,178	-0.17%
2022/04/20	18.2	208.06	14	207.39	205.00	4.2	2,026	0.20%
2022/04/19	15	199.53	19	201.58	203.50	-4	1,946	-0.21%
2022/04/18	16	194.50	15	192.13	194.00	1	1,877	0.05%
2022/04/15	3	197.50	1	193.00	194.00	2	1,831	0.11%
2022/04/14	53.1	205.93	54	206.10	203.00	-0.9	1,787	-0.05%
2022/04/13	38	201.43	26	201.35	202.00	12	1,670	0.72%
2022/04/12	11.2	200.26	16	202.94	201.00	-4.8	1,570	-0.31%
2022/04/11	16	191.56	23	193.91	188.50	-7	1,427	-0.49%
2022/04/08	6.1	189.93	6.5	189.59	192.50	-0.4	1,328	-0.03%
2022/04/07	5	174.80	3	179.67	175.00	2	1,274	0.16%
2022/04/06	12.1	182.42	5	179.30	178.50	7.1	1,241	0.57%
2022/04/01	17.2	191.97	23	193.04	193.00	-5.8	1,176	-0.49%
2022/03/31	1	192.48	1	190.50	190.00	0	1,118	0.00%
2022/03/30	0	181.45	0	0.00	181.50	0	1,095	0.00%
2022/03/29	0	0.00	1	178.00	176.50	-1	1,102	-0.09%
2022/03/28	4	172.51	2	172.00	174.50	2	1,116	0.18%
2022/03/25	1.2	180.41	1	185.00	179.00	0.2	1,125	0.02%
2022/03/24	3	180.00	1	181.01	182.00	2	1,189	0.17%
2022/03/23	1.1	186.05	0	0.00	186.50	1.1	1,192	0.09%
2022/03/22	1	186.00	0.3	186.00	184.50	0.7	1,226	0.06%
2022/03/21	3	188.17	0	0.00	184.50	3	1,242	0.24%
2022/03/18	1	178.00	1	180.00	184.50	0	1,272	0.00%
2022/03/17	1	181.03	1	183.00	180.00	0	1,275	0.00%
2022/03/16	6	177.67	1	174.00	175.00	5	1,274	0.39%
2022/03/15	3.3	177.60	0	0.00	174.00	3.3	1,284	0.26%
2022/03/14	0	0.00	1	188.00	186.00	-1	1,285	-0.08%
2022/03/11	6.2	188.71	1	189.00	188.50	5.2	1,302	0.40%
2022/03/10	3	189.17	2	191.50	195.50	1	1,319	0.08%
2022/03/09	5	182.00	6	180.17	180.00	-1	1,318	-0.07%
2022/03/08	4.1	182.88	5	180.90	178.50	-0.9	1,312	-0.07%
2022/03/07	1.2	197.88	6.2	204.01	193.00	-5	1,294	-0.39%
2022/03/04	3	211.67	0	0.00	210.00	3	1,291	0.23%
2022/03/03	2	218.50	1	216.00	215.50	1	1,309	0.08%
2022/03/01	1	220.00	0	0.00	220.00	1	1,365	0.07%
2022/02/25	3	217.50	1	213.00	213.50	2	1,381	0.14%
2022/02/24	2	219.00	2	223.50	211.00	0	1,364	0.00%
2022/02/23	5	214.00	5	215.50	218.00	0	1,346	0.00%
2022/02/22	6	213.50	6	214.00	214.00	0	1,366	0.00%
2022/02/18	7.2	214.18	0	0.00	216.00	7.2	1,552	0.46%
2022/02/17	10	224.75	10	222.00	222.00	0	1,601	0.00%
2022/02/16	0.2	223.00	0	0.00	220.00	0.2	1,649	0.01%
2022/02/15	0	223.83	0	0.00	221.00	0	1,689	0.00%
2022/02/14	0	224.50	0	0.00	221.50	0	1,696	0.00%
2022/02/09	0	239.00	0	235.50	239.00	0	1,689	0.00%
2022/02/07	1	231.48	1	235.00	235.50	0	1,701	0.00%
2022/01/26	0	222.00	1.1	221.98	221.00	-1	1,695	-0.06%
2022/01/25	5	226.50	5	219.50	219.50	0	1,711	0.00%
2022/01/24	2	221.25	1	219.50	227.50	1	1,730	0.06%
2022/01/21	0	240.00	0	0.00	235.50	0	1,759	0.00%
2022/01/20	12	252.29	8.1	245.76	243.00	4	1,846	0.21%
2022/01/19	6	243.09	1	244.00	243.00	5	2,001	0.25%
2022/01/18	3.1	253.66	0.1	248.50	249.50	3	2,095	0.14%
2022/01/17	5	239.30	5	248.00	248.00	0	2,228	0.00%
2022/01/14	0.1	236.50	0	0.00	236.50	0.1	2,289	0.00%
2022/01/13	0	242.00	0	0.00	240.50	0	2,301	0.00%
2022/01/12	1.1	245.45	0	0.00	240.00	1.1	2,317	0.05%
2022/01/11	5	256.70	5	250.20	247.50	0	2,313	0.00%
2022/01/10	1.1	251.13	0	0.00	251.00	1.1	2,308	0.05%
2022/01/07	0.1	250.50	1	250.50	254.50	-1	2,338	-0.04%
2022/01/06	1	257.01	0	0.00	257.00	1	2,353	0.04%
2022/01/05	0.1	262.00	0	0.00	260.00	0.1	2,355	0.00%
2022/01/03	1	273.00	1	272.00	266.00	0	2,356	0.00%
2021/12/29	0	0.00	1	275.00	274.00	-1	2,388	-0.04%
2021/12/28	3	280.33	6	277.42	276.50	-3	2,405	-0.12%
2021/12/27	0.2	275.00	0	0.00	277.00	0.2	2,417	0.01%
2021/12/24	8	279.88	8	276.69	275.50	0	2,435	0.00%
2021/12/23	2	278.25	2.3	279.17	276.50	-0.3	2,464	-0.01%
2021/12/22	2.1	289.26	2.1	284.74	282.50	0	2,458	0.00%
2021/12/21	4.3	289.17	4	290.25	287.50	0.3	2,446	0.01%
2021/12/20	24.3	291.31	22	287.66	292.00	2.3	2,434	0.09%
2021/12/17	2	277.00	2.1	273.93	280.00	-0.1	2,393	0.00%
2021/12/16	13.2	277.85	12.1	278.78	279.50	1.1	2,467	0.04%
2021/12/15	3	268.00	2	267.00	270.00	1	2,444	0.04%
2021/12/14	11	265.86	3	263.50	260.00	8	2,437	0.33%
2021/12/13	6	257.33	9	261.72	261.00	-3	2,424	-0.12%
2021/12/10	1.1	258.01	0	0.00	256.50	1.1	2,420	0.04%
2021/12/09	1.1	264.91	1	258.00	264.50	0.1	2,410	0.00%
2021/12/08	1	254.50	2	258.75	256.50	-1	2,402	-0.04%
2021/12/07	4.2	257.92	7	255.57	256.00	-2.9	2,416	-0.12%
2021/12/06	6.5	262.18	1	259.00	260.00	5.5	2,397	0.23%
2021/12/03	3	271.50	3	272.00	272.50	0	2,375	0.00%
2021/12/02	0	274.00	2	275.00	270.00	-2	2,377	-0.08%
2021/12/01	5	279.49	4	277.63	277.50	1	2,397	0.04%
2021/11/30	3.1	279.98	3	276.33	275.00	0.1	2,388	0.00%
2021/11/29	0	0.00	0.1	281.00	279.00	-0.1	2,383	0.00%
2021/11/26	0.1	286.21	3.2	287.67	284.00	-3.1	2,361	-0.13%
2021/11/25	7.3	297.03	9.7	293.14	292.00	-2.5	2,329	-0.11%
2021/11/24	1.3	300.23	1.1	306.56	304.50	0.1	2,297	0.01%
2021/11/23	2.1	313.60	1	316.50	309.50	1.1	2,274	0.05%
2021/11/22	4.4	320.22	4.2	319.70	316.50	0.2	2,266	0.01%
2021/11/19	6.2	331.94	6.1	329.92	326.00	0.2	2,261	0.01%
2021/11/18	11.1	342.66	9.2	338.36	328.00	2	2,230	0.09%
2021/11/17	31.5	336.52	17.5	333.96	335.00	14	2,174	0.64%
2021/11/16	5	314.80	8	328.10	335.50	-3	2,052	-0.14%
2021/11/15	5.3	307.31	6.3	308.42	305.00	-1.1	1,998	-0.05%
2021/11/12	39.2	298.45	36.3	302.69	300.00	2.8	1,987	0.14%
2021/11/11	1.2	290.42	0	0.00	294.50	1.2	1,949	0.06%
2021/11/10	0.1	287.50	0	291.00	289.50	0	1,953	0.00%
2021/11/09	0	0.00	0.1	289.00	289.00	-0.1	1,967	0.00%
2021/11/08	2	291.00	0	289.00	286.00	2	1,981	0.10%
2021/11/05	1	293.00	2	297.25	295.50	-1	2,009	-0.05%
2021/11/04	4	300.75	9.9	299.57	296.50	-5.9	2,051	-0.29%
2021/11/03	3	298.67	4	297.75	297.00	-1	2,046	-0.05%
2021/11/02	3.1	299.74	6	293.43	291.00	-2.9	2,075	-0.14%
2021/11/01	4	292.50	22	295.16	300.50	-18	2,108	-0.85%
2021/10/29	28	289.28	13.1	289.10	288.00	14.9	2,099	0.71%
2021/10/28	29.1	319.11	30	321.45	320.00	-0.9	2,062	-0.04%
2021/10/27	45.1	321.24	39	322.49	327.50	6.1	1,993	0.31%
2021/10/26	4.1	297.23	11	301.91	306.50	-7	1,835	-0.38%
2021/10/25	8.1	271.56	9	274.45	279.00	-0.9	1,762	-0.05%
2021/10/22	8	247.19	31	245.15	254.00	-23	1,638	-1.40%
2021/10/21	1	231.00	2	231.00	231.00	-1	1,597	-0.06%
2021/10/20	19.1	225.84	1	226.50	224.50	18.1	1,609	1.12%
2021/10/19	1	231.00	1	233.00	233.00	0	1,618	0.00%
2021/10/18	2.1	229.00	3	231.67	232.50	-1	1,631	-0.06%
2021/10/15	11	234.36	9	226.72	226.50	2	1,644	0.12%
2021/10/14	4.1	229.38	3.1	226.72	231.00	1.1	1,633	0.06%
2021/10/13	2	215.50	1	216.00	216.50	1	1,608	0.06%
2021/10/12	0.1	223.00	2	226.50	224.50	-1.9	1,626	-0.12%
2021/10/08	5	220.10	4	220.00	221.50	1	1,646	0.06%
2021/10/07	5	219.30	3	217.50	217.00	2	1,645	0.12%
2021/10/06	19	212.79	19.1	211.96	212.00	-0.1	1,668	-0.01%
2021/10/05	5.2	213.99	5	212.50	219.50	0.2	1,642	0.01%
2021/10/04	2	216.75	2	214.00	209.50	0	1,632	0.00%
2021/10/01	5	228.20	5	220.60	220.00	0	1,636	0.00%
2021/09/30	8	242.12	11	234.28	236.50	-3	1,656	-0.18%
2021/09/29	5.1	251.00	1	246.00	245.50	4.1	1,653	0.24%
2021/09/28	2.1	252.29	1	252.00	251.00	1.1	1,651	0.06%
2021/09/27	8	248.88	10	248.55	249.00	-2	1,663	-0.12%
2021/09/24	15.3	258.01	8	251.32	249.00	7.3	1,659	0.44%
2021/09/23	6.1	265.81	6	284.25	257.00	0.1	1,663	0.01%
2021/09/22	5.1	381.75	8	381.56	391.50	-3	1,606	-0.18%
2021/09/17	6	395.75	5.1	396.07	392.50	0.9	1,605	0.06%
2021/09/16	7	402.86	4	404.75	396.50	3	1,622	0.18%
2021/09/15	2.1	395.20	1	395.50	394.50	1.1	1,614	0.07%
2021/09/13	5	396.70	5	395.00	393.00	0	1,632	0.00%
2021/09/10	2	394.75	3	389.00	391.50	-1	1,628	-0.06%
2021/09/09	1	385.50	0	0.00	386.00	1	1,609	0.06%
2021/09/08	0.1	379.50	0	0.00	378.00	0.1	1,615	0.01%
2021/09/07	3.1	388.24	2	387.25	388.00	1.1	1,624	0.07%
2021/09/06	5	362.50	6	364.58	371.50	-1	1,610	-0.06%
2021/09/02	1	378.00	1	378.50	365.00	0	1,594	0.00%
2021/09/01	2	385.50	0	385.00	385.50	2	1,635	0.12%
2021/08/30	0	0.00	0.1	375.00	378.00	-0.1	1,664	-0.01%
2021/08/26	2.2	376.90	0	383.50	376.50	2.2	1,707	0.13%
2021/08/25	1	388.00	1	381.00	380.00	0	1,700	0.00%
2021/08/24	2.1	375.73	2	370.00	374.50	0.1	1,697	0.00%
2021/08/17	2	361.00	2	363.75	356.00	0	1,785	0.00%
2021/08/16	0	0.00	0.1	369.50	371.50	-0.1	1,801	-0.01%
2021/08/13	0	381.81	0	0.00	384.00	0	1,810	0.00%
2021/08/12	5.1	375.53	8	375.88	378.50	-2.9	1,839	-0.16%
2021/08/11	13.1	363.04	13.1	370.81	370.00	0	1,850	0.00%
2021/08/10	8	366.98	8	362.75	360.00	0	1,875	0.00%
2021/08/09	0.1	390.00	0	0.00	385.50	0.1	1,892	0.00%
2021/08/06	3	395.00	3	395.00	395.00	0	1,937	0.00%
2021/08/05	8	393.25	7.1	392.77	394.00	0.9	1,949	0.05%
2021/08/04	10	402.59	6	411.00	411.00	4	2,009	0.20%
2021/08/03	0	402.00	0	0.00	400.50	0	2,055	0.00%
2021/08/02	1	415.50	1	408.00	408.00	0	2,077	0.00%
2021/07/30	1.2	406.70	2	407.00	400.00	-0.8	2,115	-0.04%
2021/07/29	2.1	408.96	1	409.00	409.00	1.1	2,140	0.05%
2021/07/28	0.1	422.42	1.1	406.64	416.00	-1	2,190	-0.05%
2021/07/27	11.1	439.38	6.1	429.77	425.50	5.1	2,275	0.22%
2021/07/26	4.1	431.66	5	443.45	448.00	-0.9	2,274	-0.04%
2021/07/23	6	435.75	6	430.67	424.00	0	2,304	0.00%
2021/07/22	3.4	425.22	2	432.00	424.00	1.4	2,310	0.06%
2021/07/21	0.1	424.50	0	0.00	420.00	0.1	2,327	0.00%
2021/07/20	2	438.47	0	0.00	427.50	2	2,339	0.09%
2021/07/19	0	0.00	2	449.25	448.00	-2	2,357	-0.08%
2021/07/16	0	451.50	1	449.00	447.00	-1	2,392	-0.04%
2021/07/15	1.1	459.82	0	0.00	454.00	1.1	2,390	0.05%
2021/07/14	1.2	468.25	0.3	468.00	463.50	0.9	2,412	0.04%
2021/07/13	6.1	483.36	5	470.00	468.00	1.1	2,450	0.04%
2021/07/09	1	466.06	0	0.00	464.00	1	2,529	0.04%
2021/07/07	2	480.00	1	468.00	462.00	1	2,650	0.04%
2021/07/06	2.1	481.96	1.2	471.00	470.00	1	2,674	0.04%
2021/07/05	2	493.00	1	494.50	494.00	1	2,716	0.04%
2021/07/02	1.2	485.33	2	483.00	486.00	-0.9	2,780	-0.03%
2021/06/30	2.2	497.19	0	0.00	484.50	2.2	2,934	0.08%
2021/06/29	1.1	504.37	1	494.00	494.50	0.1	2,987	0.00%
2021/06/28	0	0.00	0.1	513.06	513.00	-0.1	3,012	0.00%
2021/06/25	1.4	527.43	1	525.00	520.00	0.4	3,173	0.01%
2021/06/24	2	519.48	2	519.50	510.00	0	3,276	0.00%
2021/06/23	1	507.00	1	510.00	523.00	0	3,402	0.00%
2021/06/22	1.1	517.18	2	508.50	502.00	-0.9	3,405	-0.03%
2021/06/21	0.1	513.67	0	0.00	512.00	0.1	3,402	0.00%
2021/06/18	1.1	517.87	0.1	516.00	511.00	1	3,419	0.03%
2021/06/17	1	522.00	0	0.00	522.00	1	3,427	0.03%
2021/06/16	1	512.04	0	0.00	508.00	1	3,458	0.03%
2021/06/15	3	522.67	2	523.00	523.00	1	3,520	0.03%
2021/06/11	1	540.98	1	522.00	522.00	0	3,728	0.00%
2021/06/10	1	543.00	2	536.50	533.00	-1	3,836	-0.03%
2021/06/09	3	548.33	5	543.83	533.00	-2	3,900	-0.05%
2021/06/08	3	529.67	4.1	532.41	530.00	-1.1	3,914	-0.03%
2021/06/07	3	523.67	3	517.33	530.00	0	3,977	0.00%
2021/06/04	1	510.00	1	510.00	511.00	0	3,998	0.00%
2021/06/02	1	515.00	1	510.00	501.00	0	4,087	0.00%
2021/06/01	0.1	520.00	0	0.00	512.00	0.1	4,143	0.00%
2021/05/31	50	513.00	52	518.63	518.00	-2	4,212	-0.05%
2021/05/28	4.1	511.41	4	507.00	507.00	0.1	4,254	0.00%
2021/05/27	1	518.00	1	495.50	509.00	0	4,317	0.00%
2021/05/26	4.1	514.14	7	515.86	513.00	-2.9	4,367	-0.07%
2021/05/25	5	493.60	3	492.17	498.50	2	4,399	0.05%
2021/05/24	2.1	465.32	4	477.13	478.50	-2	4,422	-0.04%
2021/05/21	2	470.50	2	462.75	462.50	0	4,453	0.00%
2021/05/20	11	463.77	12	457.33	460.50	-1	4,466	-0.02%
2021/05/19	7	461.86	5	460.20	450.00	2	4,473	0.04%
2021/05/18	12	459.63	13.1	463.28	464.00	-1.1	4,521	-0.02%
2021/05/17	4	440.75	6	440.08	447.50	-2	4,612	-0.04%
2021/05/14	18	442.44	17	442.79	438.00	1	4,633	0.02%
2021/05/13	10	434.00	10	429.95	429.50	0	4,665	0.00%
2021/05/12	13	419.96	16	421.03	432.50	-3	4,702	-0.06%
2021/05/11	5.1	423.92	5	415.50	415.50	0.1	4,693	0.00%
2021/05/10	1	476.00	2	458.50	452.00	-1	4,716	-0.02%
2021/05/07	12	472.96	12	471.88	473.00	0	4,773	0.00%
2021/05/06	2	435.25	2	441.50	443.00	0	4,813	0.00%
2021/05/05	10	436.89	10	438.40	428.00	0	4,883	0.00%
2021/05/04	13	441.65	14.1	441.67	441.00	-1.1	4,974	-0.02%
2021/05/03	3.3	491.55	0	0.00	490.00	3.3	4,978	0.07%
2021/04/29	10.1	557.90	9	554.00	544.00	1.1	5,153	0.02%
2021/04/28	10	553.00	10	550.80	543.00	0	5,333	0.00%
2021/04/27	1	559.00	1.1	557.27	557.00	-0.1	5,506	0.00%
2021/04/26	3.3	551.58	1	551.00	551.00	2.3	5,597	0.04%
2021/04/22	5	547.16	5	545.40	527.00	0	5,748	0.00%
2021/04/21	2.1	551.62	5	543.80	545.00	-2.9	5,771	-0.05%
2021/04/20	7	546.29	7	544.86	550.00	0	5,881	0.00%
2021/04/19	5.1	547.63	8.2	546.22	541.00	-3.2	6,030	-0.05%
2021/04/16	15.1	562.13	3	566.33	563.00	12.1	6,091	0.20%
2021/04/15	7.1	547.61	5	563.20	572.00	2.1	6,186	0.03%
2021/04/14	17.3	567.08	13	549.23	543.00	4.3	6,225	0.07%
2021/04/13	9.2	583.11	12	580.00	580.00	-2.9	6,244	-0.05%
2021/04/12	10.1	611.54	8	584.13	586.00	2.1	6,314	0.03%
2021/04/09	17.1	630.79	34.2	625.62	618.00	-17.1	6,388	-0.27%
2021/04/08	34.2	652.59	31	656.23	649.00	3.2	6,441	0.05%
2021/04/07	40	652.00	32.2	647.86	667.00	7.9	6,581	0.12%
2021/04/06	25	640.24	26	638.08	633.00	-1	6,600	-0.02%
2021/04/01	32	641.34	32	642.75	634.00	0	6,651	0.00%
2021/03/31	25	633.24	28	631.57	634.00	-3	6,721	-0.04%
2021/03/30	58	641.45	54.3	635.35	631.00	3.7	6,718	0.06%
2021/03/29	23.1	627.75	18	621.11	612.00	5.1	6,609	0.08%
2021/03/26	16	597.88	80.2	616.99	631.00	-64.2	6,586	-0.98%
2021/03/25	11	576.73	10	576.90	574.00	1	6,600	0.02%
2021/03/24	5	574.81	4	579.00	573.00	1	6,756	0.01%
2021/03/23	3	575.00	8	585.25	575.00	-5	7,149	-0.07%
2021/03/22	3.1	580.71	3	594.67	580.00	0.1	7,328	0.00%
2021/03/19	4	585.75	4	586.75	588.00	0	7,414	0.00%
2021/03/18	54.1	603.42	52.1	601.05	596.00	2	7,444	0.03%
2021/03/17	111.1	622.96	105.4	622.22	600.00	5.7	7,527	0.08%	大買/大賣/
2021/03/16	35.4	611.79	45	608.07	616.00	-9.6	7,477	-0.13%
2021/03/15	18.1	589.39	20	592.90	590.00	-1.9	7,511	-0.02%
2021/03/12	68	593.19	12	578.67	575.00	56	7,502	0.75%
2021/03/11	5	572.00	8	574.00	588.00	-3	7,514	-0.04%
2021/03/10	12	550.33	11	549.55	548.00	1	7,620	0.01%
2021/03/09	25	540.60	22	543.22	542.00	3	7,646	0.04%
2021/03/08	27	568.96	29	572.45	551.00	-2	7,627	-0.03%
2021/03/05	34	567.91	29	569.72	567.00	5	7,662	0.07%
2021/03/04	30.1	580.97	30	579.57	572.00	0.1	7,704	0.00%
2021/03/03	30	584.10	29	584.55	599.00	1	7,688	0.01%
2021/03/02	40	594.70	71.1	593.81	571.00	-31.1	7,701	-0.40%
2021/02/26	13	576.77	18	566.28	583.00	-5	7,765	-0.06%
2021/02/25	50	590.94	19	583.84	567.00	31	7,883	0.39%
2021/02/24	15.1	575.00	17	574.82	568.00	-1.9	7,983	-0.02%
2021/02/23	9	572.11	3	584.00	576.00	6	8,157	0.07%
2021/02/22	6	598.00	4	598.50	592.00	2	8,195	0.02%
2021/02/19	17.2	597.21	18	599.72	591.00	-0.9	8,290	-0.01%
2021/02/18	35.1	605.08	34	603.85	605.00	1.1	8,465	0.01%
2021/02/17	68.1	612.57	51	613.90	603.00	17.1	8,687	0.20%
2021/02/05	42	581.21	45	580.69	587.00	-3	8,753	-0.03%
2021/02/04	58	568.00	73	566.78	565.00	-15	8,799	-0.17%
2021/02/03	62.1	580.20	63	579.97	573.00	-0.9	8,869	-0.01%
2021/02/02	59	571.34	62.3	573.03	577.00	-3.3	8,968	-0.04%
2021/02/01	59.3	549.70	58.1	549.55	548.00	1.3	9,061	0.01%
2021/01/29	40	574.73	44	573.93	563.00	-4	9,238	-0.04%
2021/01/28	80	581.60	58	580.67	567.00	22	9,304	0.24%
2021/01/27	61	589.03	55.3	590.18	590.00	5.7	9,283	0.06%
2021/01/26	33.1	594.00	48	596.39	576.00	-15	9,232	-0.16%
2021/01/25	48	610.65	49	613.14	620.00	-1	9,126	-0.01%
2021/01/22	69.1	612.11	79	613.96	613.00	-9.9	9,070	-0.11%
2021/01/21	47	592.21	46	592.00	602.00	1	8,913	0.01%
2021/01/20	47	548.15	34	549.44	553.00	13	8,703	0.15%
2021/01/19	12	528.33	17.3	528.99	546.00	-5.3	8,536	-0.06%
2021/01/18	8.1	501.17	7	501.50	496.50	1.1	8,475	0.01%
2021/01/15	24.1	514.88	22	515.23	515.00	2.1	8,411	0.02%
2021/01/14	15.2	500.00	13	500.27	503.00	2.2	8,328	0.03%
2021/01/13	25	497.84	33	500.00	505.00	-8	8,292	-0.10%
2021/01/12	41.1	492.61	28	491.05	484.00	13.1	8,181	0.16%
2021/01/11	4	466.75	12.1	462.61	475.50	-8.1	8,011	-0.10%
2021/01/08	27.2	440.41	22	432.98	432.50	5.2	7,995	0.06%
2021/01/07	6	432.58	11.2	430.77	435.50	-5.2	7,889	-0.07%
2021/01/06	29.2	421.11	22	420.66	414.50	7.2	7,810	0.09%
2021/01/05	23	413.35	39.1	411.61	423.50	-16.1	7,744	-0.21%
2021/01/04	45	410.79	26	409.25	405.50	19	7,697	0.25%
2020/12/31	31.1	394.78	22	395.25	394.50	9.1	7,683	0.12%
2020/12/30	37	389.32	41	388.51	400.00	-4	7,642	-0.05%
2020/12/29	27	379.96	30.2	379.01	374.00	-3.2	7,524	-0.04%
2020/12/28	20	377.48	11.2	375.56	368.50	8.8	7,464	0.12%
2020/12/25	43	371.69	58.1	370.40	375.00	-15	7,439	-0.20%
2020/12/24	17	363.65	8.2	361.72	358.00	8.8	7,412	0.12%
2020/12/23	12.1	353.98	9	354.89	359.00	3.1	7,444	0.04%
2020/12/22	12	362.04	10	364.60	351.00	2	7,486	0.03%
2020/12/21	31	363.92	31.1	364.22	360.50	-0.1	7,431	0.00%
2020/12/18	43	382.24	47	376.97	370.00	-4	7,383	-0.05%
2020/12/17	123.2	386.34	124.2	386.87	389.00	-1	7,246	-0.01%	大買/大賣/
2020/12/16	17	357.12	28.1	361.42	371.50	-11.1	6,897	-0.16%
2020/12/15	11	340.73	11	341.14	338.00	0	6,839	0.00%
2020/12/14	4.1	336.38	19	335.11	337.00	-15	6,811	-0.22%
2020/12/11	17.1	338.10	19	338.63	334.00	-1.9	6,915	-0.03%
2020/12/10	34	335.46	29.1	336.09	335.00	4.9	6,985	0.07%
2020/12/09	40.2	325.48	25	327.12	328.00	15.2	6,993	0.22%
2020/12/08	10	310.50	11	311.77	316.00	-1	6,883	-0.01%
2020/12/07	5	310.60	7.1	311.25	312.50	-2.1	6,868	-0.03%
2020/12/04	29	314.00	26	310.44	306.00	3	6,846	0.04%
2020/12/03	7.1	335.99	8	329.94	327.50	-1	6,735	-0.01%
2020/12/02	6.1	340.73	6	337.92	337.50	0.1	6,751	0.00%
2020/12/01	7.1	336.93	7	336.71	339.50	0.1	6,781	0.00%
2020/11/30	16.1	342.90	14	339.21	335.00	2.1	6,723	0.03%
2020/11/27	12.1	338.42	11.1	338.19	337.50	1	6,685	0.01%
2020/11/26	20	345.40	23	340.74	340.50	-3	6,691	-0.04%
2020/11/25	40.2	347.40	33	342.91	347.00	7.2	6,636	0.11%
2020/11/24	25	347.20	29	346.41	349.50	-4	6,538	-0.06%
2020/11/23	31.2	349.42	25	343.36	337.00	6.2	6,419	0.10%
2020/11/20	42.3	345.13	47.1	349.18	352.00	-4.8	6,298	-0.08%
2020/11/19	15	327.30	14.1	328.33	329.50	0.9	6,204	0.01%
2020/11/18	19	322.08	22	322.16	330.00	-3	6,264	-0.05%
2020/11/17	44	320.58	48.3	321.20	322.00	-4.3	6,358	-0.07%
2020/11/16	57	312.96	60	314.71	315.00	-3	6,459	-0.05%
2020/11/13	24	291.58	28.3	293.56	299.00	-4.3	6,414	-0.07%
2020/11/12	26	285.38	48.1	285.40	288.00	-22.1	6,321	-0.35%
2020/11/11	42	282.57	25	283.06	282.00	17	6,283	0.27%
2020/11/10	28.2	280.69	24	281.41	280.00	4.2	6,215	0.07%
2020/11/09	54	278.83	59	278.94	284.00	-5	6,097	-0.08%
2020/11/06	41	270.49	52	269.57	268.50	-11	5,985	-0.18%
2020/11/05	16	249.50	24	252.77	255.50	-8	5,842	-0.14%
2020/11/04	14	240.43	51	245.47	247.00	-37	5,748	-0.64%
2020/11/03	32	242.41	5.2	241.08	239.50	26.8	5,794	0.46%
2020/11/02	13.4	238.48	13	238.62	235.00	0.4	5,941	0.01%
2020/10/30	7	236.64	8	236.94	237.50	-1	6,128	-0.02%
2020/10/29	1.1	236.67	2	229.25	237.00	-1	6,269	-0.02%
2020/10/28	4	234.25	4	230.88	230.50	0	6,437	0.00%
2020/10/27	3	232.50	5	233.50	236.50	-2	6,642	-0.03%
2020/10/26	12.1	236.23	8	237.25	234.00	4.1	6,809	0.06%
2020/10/23	1	243.00	2	242.75	242.50	-1	6,927	-0.01%
2020/10/22	5	244.40	4	245.38	244.50	1	7,076	0.01%
2020/10/21	7	246.71	72	245.64	244.50	-65	7,185	-0.90%
2020/10/20	3	242.17	2	244.25	247.00	1	7,459	0.01%
2020/10/19	4	244.00	4	244.63	244.50	0	7,489	0.00%
2020/10/16	9.1	247.19	9	246.44	242.00	0.1	7,498	0.00%
2020/10/15	4	245.13	1	243.00	243.00	3	7,480	0.04%
2020/10/14	3	247.50	8	246.75	246.50	-5	7,482	-0.07%
2020/10/13	8	247.75	10	247.40	249.00	-2	7,487	-0.03%
2020/10/12	2	244.00	29	246.59	243.00	-27	7,476	-0.36%
2020/10/08	141	251.81	66	248.94	248.00	75	7,449	1.01%	大買/
2020/10/07	12	250.13	45	248.21	251.50	-33	7,374	-0.45%
2020/10/06	28	245.23	9	247.78	245.00	19	7,317	0.26%
2020/10/05	11	243.68	14	243.54	245.50	-3	7,291	-0.04%
2020/09/30	9	235.78	14	234.46	239.00	-5	7,474	-0.07%
2020/09/29	38	235.32	13	234.77	231.00	25	7,757	0.32%
2020/09/28	20	229.95	23	230.91	231.00	-3	8,027	-0.04%
2020/09/25	12	226.92	20	224.70	219.50	-8	8,216	-0.10%
2020/09/24	5	238.40	5	236.60	235.00	0	8,296	0.00%
2020/09/23	36	239.68	34	239.40	242.50	2	8,374	0.02%
2020/09/22	8	234.81	21	234.40	233.50	-13	8,567	-0.15%
2020/09/21	28	244.39	1	241.50	240.00	27	8,731	0.31%
2020/09/18	21	242.43	32	242.45	244.50	-11	9,023	-0.12%
2020/09/17	15	237.37	1	234.00	238.00	14	9,154	0.15%
2020/09/16	34	242.31	30	244.58	239.50	4	9,118	0.04%
2020/09/15	51	243.48	48	240.11	236.00	3	9,038	0.03%
2020/09/14	51	230.50	69	230.46	235.00	-18	8,837	-0.20%
2020/09/11	15	212.77	19	211.87	214.00	-4	8,691	-0.05%
2020/09/10	14	215.75	11	217.77	209.50	3	8,726	0.03%
2020/09/09	13	209.62	12	211.33	215.50	1	8,761	0.01%
2020/09/08	7	221.21	7	219.64	217.00	0	8,737	0.00%
2020/09/07	20	221.33	20	220.00	218.00	0	8,715	0.00%
2020/09/04	24	216.54	18	217.00	216.00	6	8,708	0.07%
2020/09/03	2	222.00	2	224.50	222.00	0	8,735	0.00%
2020/09/02	5	222.50	6	227.75	220.50	-1	8,741	-0.01%
2020/09/01	26	219.60	28	217.52	224.50	-2	8,791	-0.02%
2020/08/31	10	221.85	10	223.95	221.00	0	8,804	0.00%
2020/08/28	10	220.30	26	221.73	221.00	-16	9,023	-0.18%
2020/08/27	4	225.00	5	225.40	218.50	-1	9,124	-0.01%
2020/08/26	21	225.83	12	225.33	224.00	9	9,205	0.10%
2020/08/25	12	226.54	12	227.31	229.50	0	9,430	0.00%
2020/08/24	19	216.76	21	219.79	224.50	-2	9,405	-0.02%
2020/08/21	60	215.53	59.1	216.12	212.50	0.9	9,276	0.01%
2020/08/20	163	221.38	164	220.30	219.50	-1	9,082	-0.01%	大買/大賣/
2020/08/19	94	233.67	74	234.42	220.50	20	8,801	0.23%
2020/08/18	45	247.22	50	246.53	245.00	-5	8,605	-0.06%
2020/08/17	20	276.15	12	276.21	272.00	8	8,593	0.09%
2020/08/14	9	270.85	11	267.32	277.00	-2	8,529	-0.02%
2020/08/13	9.1	268.36	30	269.93	262.50	-20.9	8,487	-0.25%
2020/08/12	20	269.23	17	267.59	266.50	3	8,506	0.04%
2020/08/11	34	279.66	19	277.18	274.00	15	8,561	0.18%
2020/08/10	11	278.95	9	277.89	274.00	2	8,494	0.02%
2020/08/07	17	279.74	51	274.37	276.50	-34	8,456	-0.40%
2020/08/06	88	288.12	52	287.56	284.00	36	8,357	0.43%
2020/08/05	55	286.65	63	286.22	291.50	-8	8,185	-0.10%
2020/08/04	84.1	277.91	66	279.58	276.50	18.1	8,013	0.23%
2020/08/03	89	270.85	69	271.85	275.00	20	7,884	0.25%
2020/07/31	74	264.72	80.1	265.97	269.00	-6.1	7,743	-0.08%
2020/07/30	82	250.82	81	252.02	259.50	1	7,606	0.01%
2020/07/29	91	241.69	81	243.91	253.00	10	7,596	0.13%
2020/07/28	50	258.18	57	248.29	242.50	-7	7,513	-0.09%
2020/07/27	24	273.92	34	276.25	269.00	-10	7,502	-0.13%
2020/07/24	64	276.49	120	279.00	270.50	-56	7,413	-0.76%	大賣/
2020/07/23	20	257.18	38	264.05	265.00	-18	7,232	-0.25%
2020/07/22	42	258.83	4	256.75	257.00	38	7,403	0.51%
2020/07/21	4	260.38	51	255.20	259.00	-47	7,415	-0.63%
2020/07/20	3	242.00	0	0.00	245.00	3	7,418	0.04%
2020/07/17	4	231.25	6	230.17	231.50	-2	7,492	-0.03%
2020/07/16	1	227.00	1	228.00	232.00	0	7,546	0.00%
2020/07/15	19	238.68	17	227.00	223.00	2	7,574	0.03%
2020/07/14	16	240.81	8	233.31	233.00	8	7,657	0.10%
2020/07/13	31	246.02	6	246.08	245.00	25	7,705	0.32%
2020/07/10	16	245.69	31	252.32	245.00	-15	7,868	-0.19%
2020/07/09	43	259.07	34	257.85	254.00	9	8,076	0.11%
2020/07/08	102	252.25	107	252.51	251.50	-5	7,886	-0.06%	大買/大賣/
2020/07/07	111	235.46	117	235.46	244.00	-6	7,625	-0.08%	大買/大賣/
2020/07/06	69	214.33	88	217.53	222.00	-19	7,361	-0.26%
2020/07/03	65	200.65	55	199.54	202.00	10	7,190	0.14%
2020/07/02	38	194.55	41	195.30	196.00	-3	7,212	-0.04%
2020/07/01	143	192.88	138	192.69	194.50	5	7,246	0.07%	大買/大賣/
2020/06/30	51	183.30	44	184.43	188.50	7	7,197	0.10%
2020/06/29	70	185.76	55	182.96	176.50	15	7,072	0.21%
2020/06/24	46	177.25	51	178.34	181.00	-5	6,792	-0.07%
2020/06/23	6	171.75	4	172.25	169.00	2	6,587	0.03%
2020/06/22	14	174.36	13	173.62	172.50	1	6,599	0.02%
2020/06/19	13	170.77	1	170.00	172.00	12	6,557	0.18%
2020/06/18	7	170.00	5	170.90	172.00	2	6,553	0.03%
2020/06/17	18	172.75	14	170.14	169.50	4	6,567	0.06%
2020/06/16	16	171.94	20	172.30	174.50	-4	6,565	-0.06%
2020/06/15	17	167.38	1	166.50	163.00	16	6,556	0.24%
2020/06/12	12	167.42	10	167.05	167.00	2	6,602	0.03%
2020/06/11	12	168.38	15	168.87	170.50	-3	6,653	-0.05%
2020/06/10	7	169.86	4	170.63	169.50	3	6,646	0.05%
2020/06/09	4	174.25	3	176.00	175.00	1	6,602	0.02%
2020/06/08	25	178.42	25	178.46	173.50	0	6,653	0.00%
2020/06/05	24	178.02	27	178.52	178.50	-3	6,593	-0.05%
2020/06/04	47	179.81	49	178.36	175.00	-2	6,594	-0.03%
2020/06/03	32	175.66	28	174.50	174.00	4	6,450	0.06%
2020/06/02	25	172.64	24	172.46	173.00	1	6,421	0.02%
2020/06/01	24	167.65	27	168.20	172.50	-3	6,343	-0.05%
2020/05/29	6	146.83	9	148.61	157.00	-3	6,114	-0.05%
2020/05/28	2	144.00	6	145.25	143.50	-4	6,273	-0.06%
2020/05/27	3	146.00	4	145.13	145.00	-1	6,321	-0.02%
2020/05/26	1	148.50	2	146.00	145.00	-1	6,383	-0.02%
2020/05/25	11	146.18	6	145.58	147.00	5	6,389	0.08%
2020/05/22	9	142.17	9	141.83	144.00	0	6,390	0.00%
2020/05/21	6	151.33	4	151.38	151.00	2	6,338	0.03%
2020/05/20	5	149.40	4	150.13	150.00	1	6,376	0.02%
2020/05/19	7	150.50	6	150.00	153.00	1	6,363	0.02%
2020/05/18	6	152.50	10	151.10	148.50	-4	6,303	-0.06%
2020/05/15	7	164.57	6	165.00	165.00	1	6,208	0.02%
2020/05/14	4	170.88	4	169.75	166.00	0	6,249	0.00%
2020/05/13	4	171.38	5	171.40	173.00	-1	6,266	-0.02%
2020/05/12	8	174.38	5	172.00	173.00	3	6,368	0.05%
2020/05/11	3	174.00	7	174.64	175.50	-4	6,455	-0.06%
2020/05/08	9	174.22	27	170.94	170.00	-18	6,434	-0.28%
2020/05/07	5	171.10	14	170.32	170.00	-9	6,440	-0.14%
2020/05/06	14	169.79	21	168.24	166.00	-7	6,410	-0.11%
2020/05/05	32	175.22	18	173.61	172.00	14	6,396	0.22%
2020/05/04	13	178.54	13	178.65	179.50	0	6,416	0.00%
2020/04/30	33	182.59	36	181.68	180.00	-3	6,426	-0.05%
2020/04/29	9	177.28	6	175.75	176.00	3	6,318	0.05%
2020/04/28	15	176.70	18	176.47	176.00	-3	6,351	-0.05%
2020/04/27	41	176.20	44	175.75	175.00	-3	6,309	-0.05%
2020/04/24	11	164.82	13	164.38	164.00	-2	6,117	-0.03%
2020/04/23	29	165.00	22	164.86	163.00	7	6,108	0.11%
2020/04/22	30	162.68	38	162.17	164.50	-8	6,084	-0.13%
2020/04/21	18	162.25	17	161.26	160.00	1	6,021	0.02%
2020/04/20	38	162.22	36	161.22	163.00	2	6,019	0.03%
2020/04/17	39	164.32	38	164.87	159.00	1	5,993	0.02%
2020/04/16	22	160.59	21	160.69	162.00	1	5,936	0.02%
2020/04/15	141	160.72	150	160.29	160.00	-9	5,895	-0.15%	大買/大賣/
2020/04/14	27	151.85	69	151.59	158.00	-42	5,813	-0.72%
2020/04/13	28	143.57	9	144.56	144.00	19	5,679	0.33%
2020/04/10	25	141.48	34	141.16	144.50	-9	5,718	-0.16%
2020/04/09	25	144.18	38	145.04	139.00	-13	6,011	-0.22%
2020/04/08	39	143.32	39	143.65	144.00	0	6,113	0.00%
2020/04/07	105	143.59	109	143.38	143.00	-4	6,076	-0.07%	大買/大賣/
2020/04/06	46	133.63	13	133.04	138.00	33	5,947	0.55%
2020/04/01	92	125.15	62	124.82	129.50	30	5,847	0.51%
2020/03/31	22	120.98	22	119.80	120.00	0	5,678	0.00%
2020/03/30	13	116.69	16	116.63	119.50	-3	5,766	-0.05%
2020/03/27	13	119.58	7	121.14	113.50	6	5,746	0.10%
2020/03/26	6	119.67	43	119.28	119.00	-37	5,747	-0.64%
2020/03/25	4	118.25	26	118.69	119.00	-22	5,790	-0.38%
2020/03/24	6	105.83	5	108.20	109.00	1	5,800	0.02%
2020/03/23	2	97.95	2	100.60	99.50	0	5,938	0.00%
2020/03/20	8	98.41	8	99.01	101.50	0	5,973	0.00%
2020/03/19	18	97.03	19	93.80	92.70	-1	5,961	-0.02%
2020/03/18	18	112.58	22	108.09	103.00	-4	6,206	-0.06%
2020/03/17	15	116.60	13	117.04	110.50	2	6,182	0.03%
2020/03/16	24	134.65	11	127.50	122.00	13	6,165	0.21%
2020/03/13	0	138.00	5	129.50	135.50	-5	6,150	-0.08%
2020/03/12	9	144.22	4	147.75	143.50	5	6,170	0.08%
2020/03/11	12	164.42	5	161.80	159.00	7	6,187	0.11%
2020/03/10	23	162.48	14	162.07	165.00	9	6,247	0.14%
2020/03/09	25	170.88	28	166.50	159.50	-3	6,259	-0.05%
2020/03/06	21	168.95	17	169.53	170.00	4	6,241	0.06%
2020/03/05	19	166.71	20	167.00	167.00	-1	6,331	-0.02%
2020/03/04	7	163.07	3	163.83	162.50	4	6,529	0.06%
2020/03/03	37	170.82	39	169.83	166.00	-2	6,736	-0.03%
2020/03/02	5	160.50	7	159.00	164.50	-2	6,578	-0.03%
2020/02/27	25	165.60	19	163.13	158.00	6	6,752	0.09%
2020/02/26	7	165.21	3	164.00	163.00	4	6,747	0.06%
2020/02/25	15	161.23	31	163.06	165.50	-16	6,771	-0.24%
2020/02/24	8	163.69	6	161.00	161.00	2	6,844	0.03%
2020/02/21	28	169.25	36	168.00	167.00	-8	6,902	-0.12%
2020/02/20	6	167.42	11	166.82	166.00	-5	7,059	-0.07%
2020/02/19	13	163.77	6	164.50	164.50	7	7,156	0.10%
2020/02/18	26	162.48	2	163.00	163.50	24	7,345	0.33%
2020/02/17	29	169.66	63	170.70	165.50	-34	7,366	-0.46%
2020/02/14	43	165.78	6	166.00	167.50	37	7,344	0.50%
2020/02/13	18	167.64	19	167.84	165.00	-1	7,372	-0.01%
2020/02/12	36	164.89	38	164.70	163.50	-2	7,302	-0.03%
2020/02/11	16	159.00	11	158.86	158.50	5	7,279	0.07%
2020/02/10	14	155.04	14	155.86	155.00	0	7,333	0.00%
2020/02/07	10	154.45	10	154.70	155.00	0	7,415	0.00%
2020/02/06	23	154.78	39	154.74	157.50	-16	7,462	-0.21%
2020/02/05	90	159.64	47	158.04	150.50	43	7,509	0.57%
2020/02/04	21	152.43	22	153.70	156.00	-1	7,374	-0.01%
2020/02/03	5	141.90	5	141.90	142.00	0	7,360	0.00%
2020/01/31	4	152.25	16	153.16	152.00	-12	7,429	-0.16%
2020/01/30	17	160.50	9	162.33	157.00	8	7,492	0.11%
2020/01/20	7	174.14	11	174.05	174.00	-4	7,478	-0.05%
2020/01/17	14	173.64	13	173.04	173.00	1	7,533	0.01%
2020/01/16	25	171.76	21	170.98	173.00	4	7,533	0.05%
2020/01/15	4	170.75	5	171.00	168.00	-1	7,589	-0.01%
2020/01/14	14	172.14	13	171.81	173.00	1	7,573	0.01%
2020/01/13	5	166.30	3	167.17	168.00	2	7,504	0.03%
2020/01/10	5	165.00	9	165.06	165.00	-4	7,478	-0.05%
2020/01/09	14	167.29	15	168.17	166.00	-1	7,435	-0.01%
2020/01/08	43	168.09	39	168.88	165.00	4	7,405	0.05%
2020/01/07	49	181.22	44	182.22	174.00	5	7,349	0.07%
2020/01/06	28	182.82	29	184.02	183.00	-1	7,255	-0.01%
2020/01/03	104	192.05	66	193.43	183.00	38	7,205	0.53%	大買/
2020/01/02	13	180.85	27	184.74	187.00	-14	6,824	-0.21%
2019/12/31	9	167.83	9	169.44	170.00	0	6,625	0.00%
2019/12/30	13	166.42	13	166.54	166.00	0	6,895	0.00%
2019/12/27	7	172.86	5	171.60	170.00	2	7,034	0.03%
2019/12/26	16	172.34	20	172.55	173.00	-4	7,057	-0.06%
2019/12/25	39	168.41	37	168.46	170.50	2	7,032	0.03%
2019/12/24	18	168.17	17	166.41	164.50	1	6,951	0.01%
2019/12/23	17	167.79	18	165.17	168.00	-1	6,961	-0.01%
2019/12/20	23	168.13	20	170.15	166.00	3	6,984	0.04%
2019/12/19	15	172.73	18	171.58	171.00	-3	6,986	-0.04%
2019/12/18	78	179.96	76	176.85	176.00	2	7,036	0.03%
2019/12/17	13	176.12	22	175.89	177.00	-9	7,126	-0.13%
2019/12/16	19	172.71	16	173.72	173.00	3	7,242	0.04%
2019/12/13	59	173.07	47	174.16	171.50	12	7,241	0.17%
2019/12/12	16.9	167.91	16	166.84	166.50	0.9	6,971	0.01%
2019/12/11	23	168.65	22	168.00	168.00	1	6,977	0.01%
2019/12/10	19	165.66	22	166.91	166.50	-3	7,071	-0.04%
2019/12/09	21	170.98	27	165.96	165.00	-6	7,062	-0.08%
2019/12/06	28	171.79	34	170.37	171.00	-6	7,043	-0.09%
2019/12/05	39	168.56	20	169.38	168.00	19	7,006	0.27%
2019/12/04	8	168.63	5	169.00	169.00	3	6,981	0.04%
2019/12/03	20	169.30	20	170.20	168.00	0	6,950	0.00%
2019/12/02	31	168.13	45	169.09	170.00	-14	6,877	-0.20%
2019/11/29	43	169.42	44	170.69	168.00	-1	6,681	-0.01%
2019/11/28	55	181.03	52	178.76	175.00	3	6,426	0.05%
2019/11/27	35	196.27	28	193.73	190.50	7	6,170	0.11%
2019/11/26	49	198.50	39	195.27	196.00	10	6,068	0.16%
2019/11/25	30	186.67	50	185.48	186.50	-20	5,835	-0.34%
2019/11/22	21	184.05	20	181.73	181.00	1	5,752	0.02%
2019/11/21	17	185.38	18	181.72	187.00	-1	5,691	-0.02%
2019/11/20	35	186.60	33	186.56	182.50	2	5,576	0.04%
2019/11/19	50	192.57	33	187.39	186.50	17	5,493	0.31%
2019/11/18	39	201.23	38	199.38	199.50	1	5,502	0.02%
2019/11/15	19	212.61	13	214.81	199.50	6	5,492	0.11%
2019/11/14	18	221.00	17	220.44	221.50	1	5,380	0.02%
2019/11/13	11	217.41	13	216.58	218.50	-2	5,420	-0.04%
2019/11/12	14	216.50	14	213.36	212.50	0	5,493	0.00%
2019/11/11	11	213.64	12	215.50	217.00	-1	5,713	-0.02%
2019/11/08	36	219.19	35	218.37	216.00	1	5,956	0.02%
2019/11/07	24	216.94	31	215.16	213.50	-7	6,039	-0.12%
2019/11/06	32	224.03	26	224.15	218.00	6	6,129	0.10%
2019/11/05	30	229.22	36	228.68	228.00	-6	6,093	-0.10%
2019/11/04	49	229.84	45	229.40	230.00	4	6,193	0.06%
2019/11/01	17	238.38	11	236.95	234.00	6	6,161	0.10%
2019/10/31	21	246.50	14	242.61	240.00	7	6,196	0.11%
2019/10/30	17	241.94	15	242.83	246.00	2	6,181	0.03%
2019/10/29	11	231.95	14	227.89	229.50	-3	6,191	-0.05%
2019/10/28	10	245.75	8	246.31	244.50	2	6,253	0.03%
2019/10/25	14	246.86	8	242.56	240.00	6	6,286	0.10%
2019/10/24	9	243.72	8	243.75	243.00	1	6,361	0.02%
2019/10/23	16	244.03	12	244.38	243.50	4	6,443	0.06%
2019/10/22	8	246.00	1	250.00	250.00	7	6,503	0.11%
2019/10/21	0	0.00	1	239.50	239.00	-1	6,622	-0.02%
2019/10/18	0	0.00	1	226.50	230.50	-1	6,798	-0.01%
2019/10/17	0	0.00	2	224.75	228.50	-2	7,224	-0.03%
2019/10/16	2	232.50	1	230.50	229.00	1	7,405	0.01%
2019/10/15	7	240.29	1	235.50	236.00	6	7,530	0.08%
2019/10/14	4	220.38	2	233.00	233.00	2	7,496	0.03%
2019/10/09	10	203.50	7	208.00	212.00	3	7,503	0.04%
2019/10/08	5	193.20	2	195.50	193.00	3	7,658	0.04%
2019/10/07	1	194.00	3	192.17	190.50	-2	7,778	-0.03%
2019/10/04	99	197.68	93	197.42	196.00	6	7,785	0.08%
2019/10/03	77	179.31	89	177.83	188.00	-12	7,474	-0.16%
2019/10/02	32	167.58	34	165.60	171.00	-2	7,276	-0.03%
2019/10/01	30	162.82	29	164.07	165.00	1	7,244	0.01%
2019/09/27	19.8	163.28	17	162.65	162.00	2.8	7,287	0.04%
2019/09/26	25	166.86	34	167.13	167.00	-9	7,234	-0.12%
2019/09/25	56	166.81	48	166.35	166.50	8	7,219	0.11%
2019/09/24	23	170.70	29	169.07	163.50	-6	7,228	-0.08%
2019/09/23	61	170.16	54	171.79	173.00	7	7,211	0.10%
2019/09/20	100	166.34	107	166.37	170.50	-7	7,196	-0.10%	大賣/
2019/09/19	27	153.46	45	156.03	155.00	-18	7,073	-0.25%
2019/09/18	24	148.33	26	148.40	147.50	-2	6,922	-0.03%
2019/09/17	16	146.69	16	145.84	145.00	0	7,012	0.00%
2019/09/16	12	146.33	13	148.96	151.00	-1	7,121	-0.01%
2019/09/12	51	149.12	54	148.69	149.00	-3	7,271	-0.04%
2019/09/11	31	144.35	26	143.04	142.00	5	7,196	0.07%
2019/09/10	28	148.98	28	147.77	146.00	0	7,223	0.00%
2019/09/09	21	143.90	19	144.16	146.50	2	7,222	0.03%
2019/09/06	22	148.89	15	145.97	144.00	7	7,222	0.10%
2019/09/05	8	153.44	4	153.75	152.00	4	7,165	0.06%
2019/09/04	7	154.00	0	0.00	159.00	7	7,199	0.10%
2019/09/03	5	154.20	0	0.00	153.00	5	7,426	0.07%
2019/09/02	2	154.50	15	154.40	158.00	-13	7,475	-0.17%
2019/08/29	1	147.00	0	0.00	147.00	1	7,653	0.01%
2019/08/27	5	145.00	0	0.00	142.00	5	7,940	0.06%
2019/08/26	0	0.00	1	142.00	142.00	-1	8,038	-0.01%
2019/08/23	1	145.00	4	143.25	143.00	-3	8,135	-0.04%
2019/08/22	4	150.00	4	148.88	148.00	0	8,197	0.00%
2019/08/21	83	151.86	77	153.14	153.00	6	8,267	0.07%
2019/08/20	20	144.55	32	146.78	149.00	-12	8,219	-0.15%
2019/08/19	34	144.85	33	144.88	142.50	1	8,325	0.01%
2019/08/16	43	141.20	43	140.83	140.00	0	8,318	0.00%
2019/08/15	31	141.55	31	142.50	139.00	0	8,327	0.00%
2019/08/14	116	144.99	107	145.29	143.00	9	8,221	0.11%	大買/大賣/
2019/08/13	80	140.95	95	141.49	143.00	-15	7,972	-0.19%
2019/08/12	84	137.40	82	137.08	133.00	2	7,755	0.03%
2019/08/08	27	131.41	34	130.46	134.00	-7	7,642	-0.09%
2019/08/07	24	125.25	26	123.96	122.00	-2	7,491	-0.03%
2019/08/06	58	123.00	57	120.04	124.50	1	7,437	0.01%
2019/08/05	19	118.00	23	116.63	116.50	-4	7,297	-0.05%
2019/08/02	46	122.17	36	121.53	124.00	10	7,348	0.14%
2019/08/01	24	121.73	22	121.43	120.00	2	7,487	0.03%
2019/07/31	37	120.80	43	119.97	124.00	-6	7,640	-0.08%
2019/07/30	49	127.01	58	125.30	119.00	-9	7,597	-0.12%
2019/07/29	38	125.89	36	125.06	127.50	2	7,412	0.03%
2019/07/26	34	124.96	29	125.84	124.00	5	7,357	0.07%
2019/07/25	5	124.80	6	123.67	122.50	-1	7,208	-0.01%
2019/07/24	19	122.53	17	123.09	120.50	2	7,096	0.03%
2019/07/23	34	125.74	24	124.92	121.00	10	6,960	0.14%
2019/07/22	51	126.57	57	127.08	130.00	-6	6,866	-0.09%
2019/07/19	195	123.24	203	123.60	123.50	-8	6,717	-0.12%	大買/大賣/
2019/07/18	41	112.74	52	113.49	117.50	-11	6,365	-0.17%
2019/07/17	27	105.26	30	105.13	107.00	-3	6,266	-0.05%
2019/07/16	4	100.38	5	100.80	100.00	-1	6,274	-0.02%
2019/07/15	8	99.99	12	100.62	101.50	-4	6,309	-0.06%
2019/07/12	55	100.01	39	100.45	100.00	16	6,281	0.25%
2019/07/11	7	96.60	8	97.31	100.00	-1	6,086	-0.02%
2019/07/10	4	89.93	3	89.57	91.20	1	5,968	0.02%
2019/07/09	2	90.60	1	90.40	89.10	1	5,927	0.02%
2019/07/08	1	90.70	2	90.90	90.20	-1	5,913	-0.02%
2019/07/05	3	90.90	3	90.57	90.00	0	5,894	0.00%
2019/07/04	7	91.81	8	92.46	92.30	-1	5,847	-0.02%
2019/07/03	8	89.79	1	89.00	87.90	7	5,750	0.12%
2019/07/02	6	89.28	9	91.19	88.80	-3	5,715	-0.05%
2019/07/01	20	89.00	28	89.21	90.00	-8	5,678	-0.14%
2019/06/28	36	91.03	19	90.86	88.90	17	5,596	0.30%
2019/06/27	14	91.00	16	90.97	89.80	-2	5,517	-0.04%
2019/06/26	89	88.68	86	89.60	91.00	3	5,425	0.06%
2019/06/25	7	85.86	8	85.70	85.20	-1	5,296	-0.02%
2019/06/24	48	87.03	49	87.08	85.70	-1	5,251	-0.02%
2019/06/21	52	87.36	43	87.51	85.00	9	5,098	0.18%
2019/06/20	33	83.39	40.3	83.60	86.90	-7.3	4,933	-0.15%
2019/06/19	15	78.87	11	78.32	79.00	4	4,745	0.08%
2019/06/18	10	77.15	15	77.06	77.70	-5	4,646	-0.11%
2019/06/17	15	75.07	11	74.30	76.50	4	4,566	0.09%
2019/06/14	4	75.05	2.1	75.14	74.10	1.9	4,498	0.04%
2019/06/13	20	72.88	22	72.78	73.20	-2	4,430	-0.05%
2019/06/12	29	73.27	31	72.95	74.00	-2	4,391	-0.05%
2019/06/11	39	75.72	41	75.41	71.20	-2	4,285	-0.05%
2019/06/10	16	72.03	28	72.72	73.20	-12	4,028	-0.30%
2019/06/06	13	70.59	8	70.64	70.60	5	3,963	0.13%
2019/06/05	49	72.82	47.1	72.50	72.50	1.9	3,889	0.05%
2019/06/04	46	71.52	46	71.67	72.90	0	3,747	0.00%
2019/06/03	33	69.70	79	70.18	69.00	-46	3,561	-1.29%
2019/05/31	71	68.97	20	68.89	69.00	51	3,469	1.47%
2019/05/30	41	66.98	46	66.91	67.80	-5	3,376	-0.15%
2019/05/29	15	64.49	11.1	64.85	64.20	3.9	3,272	0.12%
2019/05/28	23	66.86	13	67.37	66.40	10	3,204	0.31%
2019/05/27	64	68.54	64	68.18	66.70	0	3,121	0.00%
2019/05/24	50	66.99	66.1	65.98	68.50	-16.1	2,945	-0.55%
2019/05/23	35	62.61	39	62.53	62.30	-4	2,717	-0.15%
2019/05/22	16	60.87	19	60.66	62.60	-3	2,638	-0.11%
2019/05/21	8	57.48	6	57.92	58.20	2	2,541	0.08%
2019/05/20	4	56.08	5	55.74	56.40	-1	2,516	-0.04%
2019/05/17	6	57.68	5	58.66	54.50	1	2,475	0.04%
2019/05/16	14	61.83	12	60.20	58.90	2	2,392	0.08%
2019/05/15	3	61.67	2	61.35	61.10	1	2,325	0.04%
2019/05/14	9	60.53	7	60.50	60.60	2	2,295	0.09%
2019/05/13	6	60.10	9	60.36	60.00	-3	2,251	-0.13%
2019/05/10	37	63.41	39	63.28	60.70	-2	2,200	-0.09%
2019/05/09	34	63.51	60	62.83	62.30	-26	2,061	-1.26%
2019/05/08	43	62.63	51	62.37	63.80	-8	1,821	-0.44%
2019/05/07	24	59.00	29	59.34	59.20	-5	1,615	-0.31%
2019/05/06	3	55.17	0	0.00	55.30	3	1,533	0.20%
2019/05/03	57	56.42	53	55.87	56.80	4	1,572	0.25%
2019/04/30	2	53.95	2	54.25	55.60	0	1,768	0.00%
2019/04/29	4	54.90	2	55.20	54.10	2	1,783	0.11%
2019/04/26	10	56.78	9	56.39	57.50	1	1,812	0.06%
2019/04/25	6	59.05	15	58.85	58.60	-9	1,756	-0.51%
2019/04/24	31	60.81	19	60.47	60.40	12	1,712	0.70%
2019/04/23	20	59.58	19	59.30	59.80	1	1,625	0.06%
2019/04/22	47	58.40	35	58.37	58.40	12	1,521	0.79%
2019/04/19	7	54.70	5	55.36	55.90	2	1,365	0.15%
2019/04/18	2	53.40	8	52.81	51.90	-6	1,334	-0.45%
2019/04/17	4	52.43	2	52.20	52.30	2	1,344	0.15%
2019/04/16	4	51.75	2	51.65	51.70	2	1,320	0.15%
2019/04/15	0	0.00	1	49.50	50.20	-1	1,308	-0.08%
2019/04/12	1	49.00	0	0.00	49.30	1	1,308	0.08%
2019/04/11	0	0.00	3	51.60	50.70	-3	1,295	-0.23%
2019/04/10	1	51.20	1	51.10	51.40	0	1,287	0.00%
2019/04/09	4	50.25	1	50.10	50.40	3	1,279	0.23%
2019/04/08	0	50.40	0	0.00	50.60	0	1,276	0.00%
2019/04/03	2	50.40	0	0.00	50.30	2	1,273	0.16%
2019/04/02	3	51.93	1	51.60	51.10	2	1,267	0.16%
2019/03/29	1	51.60	6	51.42	50.60	-5	1,233	-0.41%
2019/03/28	2	50.10	5	51.00	50.90	-3	1,225	-0.24%
2019/03/25	0	0.00	1	49.15	48.80	-1	1,224	-0.08%
2019/03/22	7	51.61	7	51.17	50.40	0	1,223	0.00%
2019/03/20	1	48.80	0	0.00	48.70	1	1,212	0.08%
2019/03/19	5	49.46	0	0.00	49.30	5	1,222	0.41%
2019/03/18	2	49.85	6	49.97	50.00	-4	1,228	-0.33%
2019/03/13	1	48.50	0	0.00	48.50	1	1,274	0.08%
2019/03/12	1	48.80	2	49.00	48.50	-1	1,305	-0.08%
2019/03/11	2	48.70	1	48.60	48.70	1	1,327	0.08%
2019/03/07	2	47.43	1	46.80	46.80	1	1,479	0.07%
2019/03/06	2	48.63	0	0.00	48.40	2	1,505	0.13%
2019/03/05	2	50.10	1	51.20	49.80	1	1,528	0.07%
2019/03/04	3	50.30	1	50.20	50.60	2	1,549	0.13%
2019/02/27	1	50.80	10	50.80	50.80	-9	1,586	-0.57%
2019/02/26	0	0.00	3	54.37	52.20	-3	1,572	-0.19%
2019/02/25	5	53.00	5	53.10	53.00	0	1,559	0.00%
2019/02/21	14	53.16	6	52.20	52.10	8	1,560	0.51%
2019/02/20	3	52.57	11	51.75	53.00	-8	1,541	-0.52%
2019/02/19	12	51.94	7	51.41	51.20	5	1,527	0.33%
2019/02/18	2	50.60	1	50.40	50.50	1	1,510	0.07%
2019/02/15	5	51.38	6	50.12	50.10	-1	1,520	-0.07%
2019/02/14	6	51.60	7	51.34	50.90	-1	1,520	-0.07%
2019/02/13	6	51.03	4	51.03	50.80	2	1,513	0.13%
2019/02/12	9	52.51	7	52.30	52.50	2	1,508	0.13%
2019/02/11	2	51.00	0	0.00	50.90	2	1,511	0.13%
2019/01/30	9	50.87	2	50.90	50.70	7	1,534	0.46%
2019/01/29	5	52.18	8	51.86	51.20	-3	1,625	-0.18%
2019/01/28	11	54.59	13	53.25	52.80	-2	1,725	-0.12%
2019/01/25	12	54.54	17	54.52	54.50	-5	1,758	-0.28%
2019/01/24	25	55.28	34	55.19	54.40	-9	1,756	-0.51%
2019/01/23	41	53.84	20	53.93	55.20	21	1,690	1.24%
2019/01/22	27	53.43	30	53.51	52.20	-3	1,583	-0.19%
2019/01/21	2	50.50	2	51.05	50.90	0	1,437	0.00%
2019/01/18	16	50.35	17	50.82	51.10	-1	1,411	-0.07%
2019/01/17	1	48.50	0	0.00	48.90	1	1,351	0.07%
2019/01/16	1	49.00	3	48.52	48.50	-2	1,353	-0.15%
2019/01/15	1	48.30	2	48.60	48.30	-1	1,366	-0.07%
2019/01/14	3	48.72	4	47.45	47.55	-1	1,378	-0.07%
2019/01/11	2	49.68	25	50.24	49.55	-23	1,373	-1.68%
2019/01/10	14	50.50	14	49.93	50.20	0	1,363	0.00%
2019/01/09	3	49.15	16	49.49	50.20	-13	1,333	-0.97%
2019/01/08	4	47.00	0	0.00	45.70	4	1,297	0.31%
2019/01/07	2	45.70	1	45.60	45.60	1	1,298	0.08%
2019/01/02	2	47.40	0	0.00	46.80	2	1,325	0.15%
2018/12/28	6	46.71	0	0.00	46.50	6	1,347	0.45%
2018/12/27	4	46.53	6	46.47	46.80	-2	1,359	-0.15%
2018/12/26	1	46.60	1	46.30	45.25	0	1,360	0.00%
2018/12/24	1	45.05	1	45.95	47.00	0	1,360	0.00%
2018/12/20	2	45.50	0	0.00	45.00	2	1,367	0.15%
2018/12/19	4	47.33	0	0.00	46.60	4	1,365	0.29%
2018/12/18	0	0.00	2	47.30	46.95	-2	1,358	-0.15%
2018/12/17	3	46.97	5	47.72	47.45	-2	1,356	-0.15%
2018/12/13	11	49.05	5	49.24	47.60	6	1,359	0.44%
2018/12/12	17	48.25	1	48.30	48.30	16	1,358	1.18%
2018/12/11	4	46.60	2	46.35	46.90	2	1,353	0.15%
2018/12/10	1	45.00	0	0.00	45.05	1	1,346	0.07%
2018/12/07	2	47.95	2	47.40	47.55	0	1,334	0.00%
2018/12/06	5	48.78	2	48.25	46.60	3	1,320	0.23%
2018/12/05	3	51.57	30	51.30	50.40	-27	1,287	-2.10%
2018/12/04	1	54.80	4.1	54.03	53.20	-3.1	1,264	-0.25%
2018/12/03	8	54.91	9	55.13	55.40	-1	1,243	-0.08%
2018/11/30	2	49.23	5	49.54	52.50	-3	1,140	-0.26%
2018/11/29	9	49.26	8	49.48	47.80	1	1,082	0.09%
2018/11/28	3	47.35	7	47.54	48.10	-4	1,041	-0.38%
2018/11/27	2	47.15	9	47.82	46.00	-7	1,003	-0.70%
2018/11/26	22	46.00	11	46.96	47.30	11	971	1.13%
2018/11/22	1	44.35	0	0.00	43.05	1	929	0.11%
2018/11/21	0	0.00	17	44.16	44.20	-17	918	-1.85%
2018/11/20	3	42.95	6	42.38	42.65	-3	907	-0.33%
2018/11/19	3	43.05	1	42.80	42.45	2	906	0.22%
2018/11/16	2	43.80	2	43.00	42.70	0	908	0.00%
2018/11/15	0	0.00	2	43.45	43.45	-2	903	-0.22%
2018/11/14	10	43.61	1	43.80	42.60	9	905	0.99%
2018/11/13	6	42.90	4	43.19	43.40	2	904	0.22%
2018/11/09	0	0.00	3	42.23	42.90	-3	915	-0.33%
2018/11/08	1	43.00	1	43.80	42.15	0	914	0.00%
2018/11/07	3	43.57	3.2	43.14	44.20	-0.2	894	-0.02%
2018/11/06	36	46.70	18	49.31	43.60	18	884	2.04%
2018/11/05	57	45.73	26.2	45.88	48.40	30.8	789	3.90%
2018/11/02	16	43.76	13	44.04	44.30	3	684	0.44%
2018/11/01	4	39.10	9	39.78	40.30	-5	627	-0.80%
2018/10/31	2	35.65	2	36.45	36.65	0	622	0.00%
2018/10/29	6	34.25	0	0.00	34.25	6	626	0.96%
2018/10/26	3	35.48	3	34.63	34.15	0	626	0.00%
2018/10/25	0	0.00	1	35.20	35.10	-1	623	-0.16%
2018/10/24	0	0.00	6	37.68	37.90	-6	619	-0.97%
2018/10/23	5	38.53	2	38.23	38.00	3	616	0.49%
2018/10/18	1	37.70	0	0.00	37.30	1	586	0.17%
2018/10/17	2	38.30	0	0.00	37.55	2	587	0.34%
2018/10/16	0	0.00	1	37.00	37.05	-1	585	-0.17%
2018/10/15	0	0.00	3	35.40	35.45	-3	591	-0.51%
2018/10/12	5	34.79	0	0.00	34.80	5	598	0.84%
2018/10/11	0	34.25	0	0.00	34.20	0	617	0.00%
2018/10/09	0	0.00	4	37.85	37.95	-4	617	-0.65%
2018/10/08	2	37.55	0	0.00	37.00	2	617	0.32%
2018/09/28	1	44.70	0	0.00	44.65	1	683	0.15%
2018/09/27	1	46.00	0	0.00	45.40	1	700	0.14%
2018/09/21	0	0.00	2	46.88	46.85	-2	739	-0.27%
2018/09/20	2	48.00	0	0.00	47.05	2	743	0.27%
2018/09/17	1	54.70	0	0.00	55.10	1	761	0.13%
2018/09/12	0	0.00	1	51.50	51.50	-1	796	-0.13%
2018/09/10	0	0.00	4	51.58	50.60	-4	846	-0.47%
2018/09/07	3	53.50	0	0.00	53.00	3	908	0.33%
2018/09/06	1	54.50	0	0.00	54.20	1	960	0.10%
2018/09/03	1	55.20	0	0.00	55.60	1	1,117	0.09%
2018/08/27	9	54.40	8	54.15	55.30	1	1,135	0.09%
2018/08/24	0	0.00	4	52.95	52.50	-4	1,136	-0.35%
2018/08/20	5	53.00	5	55.50	53.30	0	1,144	0.00%
2018/08/16	20	57.18	20	58.51	57.70	0	1,143	0.00%
2018/08/10	2	65.30	0	0.00	65.30	2	1,100	0.18%
2018/08/09	4	64.75	1	65.40	64.80	3	1,097	0.27%
2018/08/08	1	64.80	0	0.00	64.10	1	1,086	0.09%
2018/08/07	0	0.00	3	64.30	65.10	-3	1,079	-0.28%
2018/08/06	1	62.30	0	0.00	62.50	1	1,062	0.09%
2018/08/02	0	0.00	2	62.40	62.60	-2	1,054	-0.19%
2018/07/31	2	62.70	2	62.40	62.90	0	1,050	0.00%
2018/07/30	0	0.00	1	63.50	62.50	-1	1,052	-0.10%
2018/07/25	1	61.60	1	62.50	62.80	0	1,052	0.00%
2018/07/20	1	61.30	0	0.00	62.00	1	1,045	0.10%
2018/07/18	2	64.25	0	0.00	62.10	2	1,025	0.20%
2018/07/16	0	0.00	1	67.00	65.60	-1	980	-0.10%
2018/07/12	0	66.90	0	0.00	66.60	0	956	0.00%
2018/07/10	1	64.80	0	0.00	65.90	1	941	0.11%
2018/07/06	4	65.00	0	0.00	65.90	4	914	0.44%
2018/07/02	2	80.05	3	79.13	79.40	-1	845	-0.12%
2018/06/29	1	79.50	0	0.00	78.20	1	884	0.11%
2018/06/27	2	82.40	2	82.45	82.20	0	884	0.00%
2018/06/25	0	0.00	1	83.50	82.70	-1	859	-0.12%
2018/06/20	1	88.60	1	86.90	90.00	0	835	0.00%
2018/06/19	0	0.00	1	91.60	90.00	-1	812	-0.12%
2018/06/15	6	91.18	12	90.39	89.70	-6	793	-0.76%
2018/06/14	1	88.20	8	87.04	86.90	-7	730	-0.96%
2018/06/13	3	87.07	5	87.18	88.00	-2	674	-0.30%
2018/06/12	1	79.00	0	0.00	81.20	1	593	0.17%
2018/06/11	3	76.00	9	75.00	76.50	-6	542	-1.11%
2018/06/08	0	0.00	2	74.00	73.00	-2	520	-0.38%
2018/06/07	1	71.50	1	72.10	72.90	0	517	0.00%
2018/06/06	0	0.00	1	74.40	73.00	-1	512	-0.20%
2018/05/29	1	74.40	1	74.60	73.90	0	505	0.00%
2018/05/25	0	0.00	2	72.45	72.70	-2	490	-0.41%
2018/05/21	1	68.80	0	0.00	69.20	1	479	0.21%
2018/05/15	1	66.80	0	0.00	66.60	1	492	0.20%
2018/05/14	0	0.00	2	66.50	66.50	-2	519	-0.38%
2018/05/10	1	68.80	0	0.00	69.00	1	540	0.18%
2018/05/03	0	0.00	2	67.20	66.80	-2	566	-0.35%
2018/04/30	3	67.23	1	66.80	66.80	2	581	0.34%
2018/04/20	0	0.00	1	73.30	72.10	-1	755	-0.13%
2018/04/19	1	72.60	1	72.80	72.80	0	785	0.00%
2018/04/18	4	71.13	0	0.00	71.20	4	834	0.48%
2018/04/17	1	72.50	0	0.00	72.00	1	844	0.12%
2018/04/16	3	74.00	0	0.00	73.50	3	863	0.35%
2018/04/13	3	77.20	0	0.00	77.00	3	859	0.35%
2018/04/12	0	0.00	1	77.50	77.50	-1	858	-0.12%
2018/04/10	0	0.00	2	77.90	76.90	-2	879	-0.23%
2018/04/03	1	79.50	0	0.00	78.50	1	894	0.11%
2018/04/02	3	81.47	9	81.26	80.60	-6	891	-0.67%
2018/03/31	0	0.00	1	76.70	76.70	-1	855	-0.12%
2018/03/29	3	69.83	1	70.10	69.80	2	852	0.23%
2018/03/26	1	72.70	0	0.00	71.00	1	867	0.12%
2018/03/23	1	72.80	2	72.60	72.60	-1	883	-0.11%
2018/03/22	4	76.23	1	76.40	75.10	3	880	0.34%
2018/03/21	2	78.00	2	77.90	77.90	0	870	0.00%
2018/03/20	1	77.60	0	0.00	77.60	1	871	0.11%
2018/03/19	1	80.00	0	0.00	80.00	1	868	0.12%
2018/03/16	2	80.10	0	0.00	79.70	2	868	0.23%
2018/03/15	2	79.40	3	80.80	79.60	-1	868	-0.12%
2018/03/14	3	81.57	0	0.00	81.10	3	866	0.35%
2018/03/09	0	0.00	1	82.30	81.60	-1	896	-0.11%
2018/03/08	1	81.70	0	0.00	82.20	1	898	0.11%
2018/03/06	3	86.10	3	83.20	83.20	0	910	0.00%
2018/03/02	0	0.00	2	84.70	85.50	-2	909	-0.22%
2018/02/26	1	83.50	0	0.00	83.80	1	955	0.11%
2018/02/21	0	84.20	0	0.00	83.30	0	1,032	0.00%
2018/02/06	2	78.30	0	0.00	78.50	2	1,189	0.17%
2018/02/05	1	84.40	0	0.00	86.20	1	1,197	0.08%
2018/02/01	2	87.00	1	86.30	86.30	1	1,198	0.08%
2018/01/30	0	0.00	1	88.60	87.50	-1	1,245	-0.08%
2018/01/26	1	87.00	0	0.00	86.40	1	1,381	0.07%
2018/01/25	1	87.10	0	0.00	86.80	1	1,402	0.07%
2018/01/23	1	88.30	0	0.00	87.60	1	1,553	0.06%
2018/01/22	5	89.90	2	89.45	89.50	3	1,560	0.19%
2018/01/19	2	89.25	6	90.00	90.50	-4	1,564	-0.26%
2018/01/18	0	89.70	3	91.10	89.20	-3	1,592	-0.19%
2018/01/17	1	88.50	0	0.00	88.30	1	1,578	0.06%
2018/01/16	1	87.50	3	87.30	87.50	-2	1,554	-0.13%
2018/01/15	1	88.20	2	87.50	88.00	-1	1,561	-0.06%
2018/01/12	12	86.88	8	86.09	89.10	4	1,566	0.26%
2018/01/11	1	81.70	3	80.20	82.80	-2	1,543	-0.13%
2018/01/10	5	82.42	1	80.40	80.40	4	1,606	0.25%
2018/01/08	3	87.00	0	0.00	86.40	3	1,623	0.18%
2018/01/05	2	89.05	2	88.20	88.20	0	1,619	0.00%
2018/01/03	0	0.00	1	90.50	91.30	-1	1,622	-0.06%
2018/01/02	1	87.70	0	0.00	87.50	1	1,610	0.06%