立積 (4968)-凱基-市府券商分點個股進出

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
233.5
漲跌
▼3.0
漲幅
-1.27%
成交量
4,620張
產業
上市半導體類股
759人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	1	232.00	233.50	-1	3,538	-0.03%
2024/06/24	5	239.20	4	235.50	236.50	1	3,483	0.03%
2024/06/21	0	0.00	1	248.00	246.00	-1	3,415	-0.03%
2024/06/20	0	0.00	4	234.00	239.00	-4	3,166	-0.13%
2024/06/19	1	223.00	0	0.00	222.50	1	3,064	0.03%
2024/06/17	5	231.80	2	235.25	233.50	3	2,810	0.11%
2024/06/14	0	0.00	1	221.00	218.50	-1	2,657	-0.04%
2024/06/13	10	202.55	10	205.50	204.00	0	2,493	0.00%
2024/05/31	0	0.00	0	189.50	189.50	0	3,046	0.00%
2024/05/29	1	204.00	0	0.00	200.50	1	3,481	0.03%
2024/05/28	1	206.50	30.1	204.34	203.00	-29.1	3,648	-0.80%
2024/05/27	1	194.00	1	193.00	194.50	0	3,632	0.00%
2024/05/20	30	191.27	0	0.00	189.00	30	4,057	0.74%
2024/05/17	0	191.00	0	0.00	190.50	0	4,159	0.00%
2024/05/13	0	0.00	0	178.50	177.00	0	4,748	0.00%
2024/05/10	0	181.00	0	0.00	182.00	0	4,932	0.00%
2024/05/08	1.1	196.05	0	0.00	195.00	1.1	5,055	0.02%
2024/04/29	1	180.50	1	180.00	180.00	0	5,265	0.00%
2024/04/18	5	174.00	5	176.00	175.50	0	5,266	0.00%
2024/03/26	1	216.00	1	217.00	216.00	0	5,849	0.00%
2024/03/22	0	0.00	2	224.00	225.00	-2	6,016	-0.03%
2024/03/07	0	0.00	1	241.00	235.00	-1	5,807	-0.02%
2024/03/05	0	0.00	0.3	221.00	227.00	-0.3	5,712	-0.01%
2024/03/04	4.3	229.08	7	235.00	223.50	-2.7	5,662	-0.05%
2024/03/01	1	242.00	2	243.50	248.00	-1	5,407	-0.02%
2024/02/29	5	227.20	0	0.00	225.50	5	5,275	0.09%
2024/02/27	0	0.00	1	216.50	221.00	-1	5,326	-0.02%
2024/02/21	1	224.50	1	226.50	230.00	0	5,268	0.00%
2024/02/20	2	219.00	2.1	219.55	222.00	-0.1	5,102	0.00%
2024/02/19	3	221.50	4	222.88	222.00	-1	4,983	-0.02%
2024/02/16	1	215.00	0.3	218.00	218.00	0.7	4,747	0.02%
2024/02/15	0	0.00	1	198.50	198.50	-1	4,587	-0.02%
2024/02/02	3	184.00	4	184.38	188.00	-1	4,347	-0.02%
2024/02/01	2	176.50	0	0.00	176.00	2	4,161	0.05%
2024/01/31	1	178.00	1	178.00	179.00	0	4,108	0.00%
2024/01/26	4	178.00	4	176.00	176.00	0	3,783	0.00%
2024/01/23	1	174.00	1	173.00	173.00	0	3,649	0.00%
2024/01/22	0	0.00	4	169.13	172.00	-4	3,623	-0.11%
2024/01/19	1	159.00	3	162.00	161.00	-2	3,609	-0.06%
2024/01/17	1	160.50	0	0.00	163.50	1	3,621	0.03%
2024/01/16	1	167.00	0	0.00	166.50	1	3,605	0.03%
2024/01/12	1	168.50	0	0.00	164.50	1	3,603	0.03%
2024/01/05	0	0.00	2	163.50	166.00	-2	3,610	-0.06%
2024/01/03	3	173.67	0	0.00	171.00	3	3,602	0.08%
2024/01/02	0	0.00	2	181.50	182.00	-2	3,536	-0.06%
2023/12/22	3	188.00	2	189.00	189.00	1	3,204	0.03%
2023/12/21	2	180.50	0	0.00	187.00	2	3,084	0.06%
2023/12/20	0	0.00	3	172.67	180.00	-3	2,826	-0.11%
2023/12/18	1	169.00	0	0.00	168.50	1	2,651	0.04%
2023/12/15	1	172.00	1	173.50	172.00	0	2,633	0.00%
2023/12/12	1	173.00	1	175.00	168.00	0	2,549	0.00%
2023/12/11	1	169.00	1	170.00	168.50	0	2,474	0.00%
2023/12/08	2	169.25	2	170.25	169.00	0	2,438	0.00%
2023/12/06	2	171.25	0	0.00	169.50	2	2,376	0.08%
2023/12/05	0	0.00	1	168.50	169.50	-1	2,351	-0.04%
2023/12/04	2	173.00	1	172.50	172.00	1	2,310	0.04%
2023/12/01	2	166.00	2	167.50	167.50	0	2,252	0.00%
2023/11/28	7	161.71	7	163.36	165.00	0	2,040	0.00%
2023/11/24	3	154.83	5	155.70	159.50	-2	1,876	-0.11%
2023/11/21	1	143.50	1	144.50	145.00	0	1,605	0.00%
2023/11/17	0	0.00	3	137.00	137.50	-3	1,504	-0.20%
2023/11/14	6	135.67	6	134.58	135.00	0	1,485	0.00%
2023/11/13	5	136.50	6	134.83	134.00	-1	1,499	-0.07%
2023/11/07	0	0.00	1	131.50	132.00	-1	1,480	-0.07%
2023/11/06	5	126.50	5	126.50	128.00	0	1,461	0.00%
2023/11/02	0	0.00	1	121.00	121.50	-1	1,466	-0.07%
2023/11/01	5	117.30	4	118.75	118.50	1	1,475	0.07%
2023/10/27	1.4	120.64	2	119.50	120.50	-0.6	1,486	-0.04%
2023/10/26	0.2	122.50	0	0.00	121.00	0.2	1,480	0.01%
2023/10/25	0.4	127.25	0	0.00	127.00	0.4	1,510	0.03%
2023/10/23	3	129.00	3	127.50	126.00	0	1,580	0.00%
2023/10/20	1	127.50	1	130.50	129.50	0	1,602	0.00%
2023/10/17	1	134.50	0	0.00	132.00	1	1,671	0.06%
2023/10/12	2	139.00	2	143.00	142.00	0	1,719	0.00%
2023/10/06	1	142.50	0	0.00	145.50	1	1,766	0.06%
2023/10/04	0	0.00	1	144.00	143.00	-1	2,068	-0.05%
2023/10/03	2	148.50	1	146.50	146.50	1	2,201	0.05%
2023/09/19	1	150.00	0	0.00	150.00	1	2,925	0.03%
2023/09/18	1	156.50	0	0.00	156.00	1	2,941	0.03%
2023/09/14	0	0.00	2	159.00	159.00	-2	3,038	-0.07%
2023/09/06	1	158.50	1	160.00	160.50	0	3,892	0.00%
2023/09/01	3	156.33	0	0.00	155.50	3	4,221	0.07%
2023/08/31	2	155.00	0	0.00	155.50	2	4,289	0.05%
2023/08/25	0	0.00	2	147.00	146.50	-2	4,685	-0.04%
2023/08/24	0	0.00	1	144.00	144.50	-1	4,842	-0.02%
2023/08/23	2	147.00	0	0.00	145.00	2	4,912	0.04%
2023/08/14	0	0.00	2	149.00	147.50	-2	5,382	-0.04%
2023/08/10	0	0.00	1	155.00	155.00	-1	5,494	-0.02%
2023/08/08	4	166.25	4	163.50	162.50	0	5,626	0.00%
2023/08/02	0.6	158.00	0	0.00	157.50	0.6	6,067	0.01%
2023/08/01	0	0.00	1	159.00	158.50	-1	6,146	-0.02%
2023/07/28	1	164.00	0	0.00	166.50	1	6,543	0.02%
2023/07/27	0	0.00	1	160.50	164.00	-1	6,932	-0.01%
2023/07/14	0	0.00	0.1	178.00	177.00	-0.1	8,947	0.00%
2023/07/13	1	180.00	1	182.50	178.50	0	9,155	0.00%
2023/07/12	1	188.00	2	184.00	182.50	-1	9,582	-0.01%
2023/07/11	6	193.91	4	193.50	192.00	2	9,750	0.02%
2023/07/07	4	178.38	4	177.75	181.00	0	9,930	0.00%
2023/07/06	2	183.53	3	183.83	186.00	-1	10,098	-0.01%
2023/07/05	4	184.38	4	183.25	182.00	0	10,435	0.00%
2023/07/03	1	180.50	0	0.00	175.00	1	10,700	0.01%
2023/06/30	3	173.33	3	175.33	177.00	0	10,678	0.00%
2023/06/29	3	176.67	3	175.67	172.00	0	10,648	0.00%
2023/06/28	1	173.50	1	170.50	170.50	0	10,581	0.00%
2023/06/20	1	180.00	0	0.00	176.00	1	10,498	0.01%
2023/06/19	0	0.00	3	179.00	181.00	-3	10,452	-0.03%
2023/06/16	2	184.00	5	183.40	184.00	-3	10,375	-0.03%
2023/06/15	1	185.50	1	186.00	184.50	0	10,331	0.00%
2023/06/14	3	184.00	1.1	180.45	186.50	1.9	10,236	0.02%
2023/06/13	3	189.33	6	186.42	183.00	-3	10,153	-0.03%
2023/06/12	8	193.31	6	193.67	191.00	2	9,945	0.02%
2023/06/09	4	181.00	17	178.94	180.50	-13	9,598	-0.14%
2023/06/08	3	175.50	0	0.00	175.50	3	9,416	0.03%
2023/06/07	0	0.00	11	166.86	171.00	-11	9,315	-0.12%
2023/06/06	1	164.50	0	0.00	164.50	1	9,266	0.01%
2023/06/02	2	179.50	2	176.25	174.00	0	9,240	0.00%
2023/06/01	0	0.00	1	173.00	178.00	-1	9,102	-0.01%
2023/05/31	164	176.73	164	176.38	174.00	0	9,047	0.00%	大買/大賣/
2023/05/30	24	175.63	7	174.36	174.50	17	8,946	0.19%
2023/05/29	0	0.00	1	168.00	170.00	-1	8,829	-0.01%
2023/05/26	1	162.50	0	0.00	161.00	1	8,912	0.01%
2023/05/24	16	169.53	13	168.00	168.00	3	8,972	0.03%
2023/05/23	1	171.50	0	0.00	169.00	1	9,168	0.01%
2023/05/19	1	172.00	1	169.00	169.00	0	9,282	0.00%
2023/05/18	1.1	170.91	1	172.00	172.00	0.1	9,219	0.00%
2023/05/17	1	163.50	1	166.50	166.50	0	9,089	0.00%
2023/05/16	5	166.50	5	162.00	160.50	0	9,026	0.00%
2023/05/15	2	164.50	1.1	164.45	163.00	0.9	8,991	0.01%
2023/05/12	0	0.00	1	168.00	172.00	-1	8,994	-0.01%
2023/05/11	18	171.22	15	171.80	168.50	3	9,073	0.03%
2023/05/10	3	176.17	14.2	177.49	174.50	-11.2	8,986	-0.12%
2023/05/09	2	169.75	1	175.00	175.00	1	8,819	0.01%
2023/05/08	2	173.50	10	175.25	173.50	-8	8,661	-0.09%
2023/05/05	0	173.50	0	0.00	171.00	0	8,602	0.00%
2023/05/04	32	175.50	11	169.00	169.00	21	8,483	0.25%
2023/05/03	9.1	186.09	9	177.72	177.00	0.1	8,314	0.00%
2023/05/02	2	183.25	1	181.00	187.50	1	7,956	0.01%
2023/04/28	14	168.43	13	169.77	170.50	1	7,796	0.01%
2023/04/27	8	158.19	2	161.00	158.00	6	7,464	0.08%
2023/04/25	10	170.35	66.2	172.55	169.00	-56.2	7,084	-0.79%
2023/04/24	5	180.80	2	181.75	179.00	3	6,806	0.04%
2023/04/21	31.1	176.65	30	177.48	177.50	1.1	6,606	0.02%
2023/04/20	11	178.77	13.1	172.66	172.50	-2.1	6,320	-0.03%
2023/04/19	52	179.04	3	181.50	182.50	49	6,241	0.79%
2023/04/18	15	182.20	12.2	181.67	179.00	2.8	6,223	0.04%
2023/04/17	16	180.28	23	181.11	179.50	-7	6,223	-0.11%
2023/04/14	3.2	165.42	7	164.64	171.00	-3.8	5,844	-0.06%
2023/04/13	30.1	163.15	29	163.91	163.00	1.1	5,569	0.02%
2023/04/12	29	167.47	28	166.21	165.00	1	5,449	0.02%
2023/04/11	14	152.89	27	156.70	165.00	-13	5,282	-0.25%
2023/04/10	28.2	150.88	18.2	150.38	150.00	10	5,191	0.19%
2023/04/07	6	145.58	9	145.17	147.50	-3	4,778	-0.06%
2023/04/06	12	134.50	12	134.75	134.50	0	4,473	0.00%
2023/03/22	0	0.00	2	129.00	129.00	-2	4,233	-0.05%
2023/03/20	2	130.00	0	0.00	129.50	2	4,251	0.05%
2023/03/17	0	0.00	1	127.50	129.50	-1	4,261	-0.02%
2023/03/15	0	128.50	0	0.00	126.50	0	4,298	0.00%
2023/03/13	1	127.50	0	0.00	129.00	1	4,349	0.02%
2023/03/10	0	0.00	3	128.50	129.00	-3	4,432	-0.07%
2023/03/09	0.1	135.00	1	136.50	133.00	-0.9	4,469	-0.02%
2023/03/07	1	137.00	0	0.00	134.50	1	4,634	0.02%
2023/03/06	1	132.50	2	133.50	132.50	-1	4,662	-0.02%
2023/03/03	0	0.00	1	131.00	131.00	-1	4,830	-0.02%
2023/03/01	2	131.25	0	0.00	130.50	2	5,130	0.04%
2023/02/24	3	131.67	1.1	135.57	132.50	1.9	5,129	0.04%
2023/02/23	4	142.25	3	142.33	141.00	1	5,029	0.02%
2023/02/22	1	139.00	1	136.50	135.50	0	4,944	0.00%
2023/02/21	10	142.30	8	142.25	141.50	2	4,913	0.04%
2023/02/20	3	134.00	2	138.75	140.50	1	4,701	0.02%
2023/02/16	0.2	128.50	0	0.00	129.00	0.2	4,898	0.00%
2023/02/15	0	0.00	3	127.83	126.50	-3	4,976	-0.06%
2023/02/14	0	0.00	1	128.00	127.50	-1	5,000	-0.02%
2023/02/13	2	128.50	1.1	130.78	126.00	0.9	5,051	0.02%
2023/02/10	2	137.00	4	135.50	131.50	-2	5,104	-0.04%
2023/02/09	2	140.45	1	142.00	138.00	1	5,072	0.02%
2023/02/08	1	133.00	1	135.50	135.00	0	5,066	0.00%
2023/02/07	0	0.00	1	130.50	130.50	-1	5,063	-0.02%
2023/02/06	0	130.50	0	0.00	131.50	0	5,105	0.00%
2023/02/03	1	131.00	0	132.00	130.50	1	5,172	0.02%
2023/02/02	4	136.50	0	0.00	135.50	4	5,197	0.08%
2023/02/01	0	0.00	1	134.50	136.00	-1	5,211	-0.02%
2023/01/30	0	129.50	0	0.00	129.50	0	5,131	0.00%
2023/01/13	0	0.00	0.1	125.50	125.00	-0.1	5,083	0.00%
2023/01/10	2	129.25	6	128.33	128.00	-4	4,990	-0.08%
2023/01/09	9	126.50	4	128.48	127.00	5	4,837	0.10%
2023/01/06	0	0.00	1	123.00	127.50	-1	4,752	-0.02%
2023/01/05	4.1	127.23	3	128.50	126.00	1.1	4,648	0.02%
2023/01/04	0.1	119.50	0	0.00	119.50	0.1	4,406	0.00%
2022/12/30	1	112.00	1	112.69	112.50	0	4,269	0.00%
2022/12/29	1	119.00	0	0.00	111.50	1	4,260	0.02%
2022/12/28	0.1	124.00	0	0.00	123.50	0.1	4,152	0.00%
2022/12/26	0	0.00	1	111.00	111.00	-1	3,949	-0.03%
2022/12/16	0	0.00	6	115.50	116.00	-6	4,009	-0.15%
2022/12/14	0	0.00	1	122.00	123.00	-1	3,985	-0.03%
2022/12/09	4	120.63	0	0.00	122.00	4	3,963	0.10%
2022/12/07	0	0.00	1	123.00	124.00	-1	3,949	-0.03%
2022/12/06	0	0.00	3	127.83	126.00	-3	3,931	-0.08%
2022/12/05	1	132.50	0	0.00	131.00	1	3,909	0.03%
2022/12/02	5	134.50	1	135.50	130.50	4	3,879	0.10%
2022/12/01	0	0.00	1	130.00	130.00	-1	3,783	-0.03%
2022/11/30	1	129.00	1	129.50	128.50	0	3,733	0.00%
2022/11/29	5	132.50	4	134.13	132.50	1	3,683	0.03%
2022/11/28	4	132.63	1	133.50	135.50	3	3,547	0.08%
2022/11/25	7	129.00	6	129.58	129.50	1	3,445	0.03%
2022/11/24	2	125.50	2	127.00	127.50	0	3,258	0.00%
2022/11/22	1	112.00	1	111.00	114.00	0	2,914	0.00%
2022/11/21	3	113.50	3	112.67	111.00	0	2,873	0.00%
2022/11/17	1	115.50	0	0.00	115.00	1	2,782	0.04%
2022/11/15	6	116.92	5	117.90	114.50	1	2,691	0.04%
2022/11/14	5	114.00	5	114.90	117.50	0	2,501	0.00%
2022/11/11	0	111.00	2	112.00	107.00	-2	2,329	-0.09%
2022/11/10	0	0.00	0	106.50	105.00	0	2,243	0.00%
2022/11/08	2	106.00	2	108.75	103.50	0	2,208	0.00%
2022/11/07	1	105.00	0	0.00	106.00	1	2,136	0.05%
2022/11/04	2	104.75	3	105.33	105.00	-1	2,084	-0.05%
2022/11/03	0	0.00	1	103.00	103.50	-1	1,955	-0.05%
2022/11/02	2	101.25	0	0.00	100.00	2	1,912	0.10%
2022/10/28	7	89.70	0	0.00	89.80	7	1,731	0.40%
2022/10/27	2	95.10	2	95.80	97.10	0	1,639	0.00%
2022/10/13	0	93.00	2	92.10	88.20	-2	1,657	-0.12%
2022/10/12	2	95.10	2	94.60	94.10	0	1,651	0.00%
2022/10/07	0	0.00	1	102.00	102.00	-1	1,691	-0.06%
2022/10/06	1	105.00	0	0.00	104.50	1	1,744	0.06%
2022/10/05	2	108.00	3	110.33	103.50	-1	1,748	-0.06%
2022/10/04	2	103.50	2	103.50	103.00	0	1,729	0.00%
2022/10/03	2	99.55	2	100.75	100.50	0	1,718	0.00%
2022/09/30	0	0.00	1	96.20	97.50	-1	1,726	-0.06%
2022/09/27	0	0.00	1	99.50	102.50	-1	1,793	-0.06%
2022/09/23	0	0.00	1	107.50	108.00	-1	1,844	-0.05%
2022/09/22	3	111.50	3	112.00	112.50	0	1,853	0.00%
2022/09/21	0	0.00	1	110.50	113.00	-1	1,862	-0.05%
2022/09/19	0	0.00	1	114.50	112.00	-1	1,866	-0.05%
2022/09/15	0	0.00	1	118.50	118.50	-1	1,867	-0.05%
2022/09/08	0	0.00	2	129.50	127.00	-2	1,903	-0.11%
2022/09/06	3	132.50	3	129.50	129.50	0	1,931	0.00%
2022/09/01	2	141.50	2	137.50	136.50	0	1,986	0.00%
2022/08/19	0	0.00	22	147.59	146.00	-22	2,272	-0.97%
2022/08/18	0	0.00	2	146.50	146.50	-2	2,277	-0.09%
2022/08/16	3	150.67	1	150.50	146.00	2	2,269	0.09%
2022/08/15	1	147.50	2	148.50	149.50	-1	2,261	-0.04%
2022/08/10	1	132.50	0	0.00	132.50	1	2,239	0.04%
2022/07/27	1	137.50	3	136.00	139.00	-2	2,654	-0.08%
2022/07/26	0	0.00	1	138.50	135.50	-1	2,718	-0.04%
2022/07/25	1	143.00	0	0.00	141.00	1	2,804	0.04%
2022/07/22	2	151.25	0	0.00	153.00	2	2,855	0.07%
2022/07/20	0	0.00	1	139.00	139.00	-1	2,903	-0.03%
2022/07/18	1	136.50	0	0.00	138.00	1	3,037	0.03%
2022/07/15	2	133.50	3	133.00	136.00	-1	3,161	-0.03%
2022/07/14	4	124.25	6	127.17	132.00	-2	3,202	-0.06%
2022/07/12	2	123.75	5	123.90	125.50	-3	3,213	-0.09%
2022/07/11	1	133.50	0	0.00	133.00	1	3,215	0.03%
2022/07/07	8	126.44	7	129.07	130.00	1	3,380	0.03%
2022/07/06	4	130.75	4	126.00	125.00	0	3,477	0.00%
2022/07/05	0	133.50	0	0.00	134.00	0	3,527	0.00%
2022/07/01	3	154.67	1	152.00	142.50	2	3,539	0.06%
2022/06/30	0	0.00	1	160.50	158.00	-1	3,560	-0.03%
2022/06/22	0	0.00	1	178.00	177.50	-1	3,595	-0.03%
2022/06/15	1	207.00	2	204.75	200.50	-1	3,508	-0.03%
2022/06/14	1	202.00	0	0.00	206.50	1	3,502	0.03%
2022/06/13	1	205.00	2	214.00	205.50	-1	3,474	-0.03%
2022/06/10	2.1	216.43	3	217.33	221.00	-0.9	3,455	-0.03%
2022/06/09	2	219.50	3	217.17	217.50	-1	3,443	-0.03%
2022/06/08	1	221.00	2	220.50	218.50	-1	3,448	-0.03%
2022/06/07	1	222.00	3	222.00	221.00	-2	3,425	-0.06%
2022/06/06	2	221.75	1	220.50	222.50	1	3,405	0.03%
2022/06/02	1	217.00	1	217.00	217.00	0	3,412	0.00%
2022/06/01	5	223.90	4	223.63	222.50	1	3,396	0.03%
2022/05/31	6	214.83	8	221.50	217.50	-2	3,324	-0.06%
2022/05/30	3	207.17	3	208.00	212.00	0	3,245	0.00%
2022/05/27	0	0.00	1	201.00	201.00	-1	3,222	-0.03%
2022/05/25	3	206.33	3	205.00	204.50	0	3,244	0.00%
2022/05/24	2	205.00	2.1	203.28	203.50	-0.1	3,278	0.00%
2022/05/23	0	0.00	0.1	210.50	210.50	-0.1	3,276	0.00%
2022/05/19	2	207.75	1	203.50	211.50	1	3,248	0.03%
2022/05/18	0	0.00	2	209.50	206.50	-2	3,249	-0.06%
2022/05/17	0	0.00	3	205.17	212.00	-3	3,231	-0.09%
2022/05/16	0	0.00	1.3	214.70	206.00	-1.3	3,210	-0.04%
2022/05/13	2.1	214.50	0	0.00	215.00	2.1	3,171	0.07%
2022/05/12	1	213.00	0	0.00	210.50	1	3,154	0.03%
2022/05/10	1.1	218.00	1	212.00	218.00	0.1	3,046	0.00%
2022/05/09	1	211.00	2.1	208.76	208.00	-1.1	2,991	-0.04%
2022/05/06	3.3	215.54	0.2	216.00	214.50	3.1	2,954	0.10%
2022/05/05	8.1	225.80	7.3	223.86	225.00	0.8	2,910	0.03%
2022/05/04	6.1	215.54	0.4	213.00	220.00	5.7	2,791	0.20%
2022/05/03	3	206.50	3	207.33	210.00	0	2,690	0.00%
2022/04/29	3.1	206.79	1	204.50	202.50	2.1	2,624	0.08%
2022/04/28	2	192.50	2	193.00	201.00	0	2,508	0.00%
2022/04/27	1.1	183.86	2	184.50	186.50	-0.9	2,447	-0.04%
2022/04/26	0	0.00	2	195.50	195.00	-2	2,388	-0.08%
2022/04/25	1	206.00	0.2	199.50	199.00	0.8	2,345	0.03%
2022/04/22	3.2	217.17	2	214.25	215.50	1.2	2,295	0.05%
2022/04/21	1.1	221.59	1	214.50	216.00	0.1	2,178	0.00%
2022/04/20	2	211.00	2	208.00	205.00	0	2,026	0.00%
2022/04/19	3	199.67	3	198.67	203.50	0	1,946	0.00%
2022/04/18	2	195.25	3	194.50	194.00	-1	1,877	-0.05%
2022/04/15	19	201.45	8	193.06	194.00	11	1,831	0.60%
2022/04/14	17.1	208.12	3	211.50	203.00	14.1	1,787	0.79%
2022/04/13	4	203.25	3	200.17	202.00	1	1,670	0.06%
2022/04/12	1	200.00	2	204.25	201.00	-1	1,570	-0.06%
2022/04/11	4	193.63	4	190.38	188.50	0	1,427	0.00%
2022/04/08	2	189.75	1	191.00	192.50	1	1,328	0.08%
2022/04/06	3	189.50	5	184.10	178.50	-2	1,241	-0.16%
2022/04/01	3	192.17	0	0.00	193.00	3	1,176	0.26%
2022/03/30	0	0.00	1	181.50	181.50	-1	1,095	-0.09%
2022/03/28	1	172.00	0	0.00	174.50	1	1,116	0.09%
2022/03/24	0	0.00	1	179.00	182.00	-1	1,189	-0.08%
2022/03/17	2	180.75	1	182.50	180.00	1	1,275	0.08%
2022/03/15	0	177.00	0	0.00	174.00	0	1,284	0.00%
2022/03/11	0	187.00	0	0.00	188.50	0	1,302	0.00%
2022/03/10	0	0.00	0	194.50	195.50	0	1,319	0.00%
2022/03/09	0	0.00	1	180.00	180.00	-1	1,318	-0.08%
2022/03/07	0	195.00	3	202.00	193.00	-3	1,294	-0.23%
2022/02/25	1	220.50	3	217.00	213.50	-2	1,381	-0.14%
2022/02/24	4	214.25	1	215.50	211.00	3	1,364	0.22%
2022/02/18	0	213.50	0	0.00	216.00	0	1,552	0.00%
2022/02/17	1	224.50	0	222.50	222.00	1	1,601	0.06%
2022/02/14	0	0.00	2	223.50	221.50	-2	1,696	-0.12%
2022/02/10	5	239.40	4	238.00	236.00	1	1,687	0.06%
2022/02/09	0	0.00	1	232.00	239.00	-1	1,689	-0.06%
2022/02/08	2	236.50	0.1	235.00	230.50	2	1,691	0.12%
2022/02/07	1	229.00	1	231.00	235.50	0	1,701	0.00%
2022/01/25	0.1	223.60	1	222.50	219.50	-1	1,711	-0.06%
2022/01/21	3.1	244.26	2	235.50	235.50	1.1	1,759	0.06%
2022/01/20	1	254.50	0	0.00	243.00	1	1,846	0.05%
2022/01/18	0	0.00	0.1	248.50	249.50	-0.1	2,095	0.00%
2022/01/14	0.1	236.00	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	0	0.00	1	250.00	240.00	-1	2,317	-0.04%
2022/01/11	3	256.17	2	251.50	247.50	1	2,313	0.04%
2022/01/10	0	0.00	1	248.50	251.00	-1	2,308	-0.04%
2022/01/07	1	254.50	2	254.50	254.50	-1	2,338	-0.04%
2022/01/06	0	0.00	1	257.00	257.00	-1	2,353	-0.04%
2022/01/03	0	0.00	1	266.00	266.00	-1	2,356	-0.04%
2021/12/28	1	277.50	0	0.00	276.50	1	2,405	0.04%
2021/12/27	1	277.00	0	0.00	277.00	1	2,417	0.04%
2021/12/24	0	0.00	1	280.00	275.50	-1	2,435	-0.04%
2021/12/23	2	280.25	0	0.00	276.50	2	2,464	0.08%
2021/12/22	2	287.00	2	287.25	282.50	0	2,458	0.00%
2021/12/21	5	289.30	4.1	288.80	287.50	0.9	2,446	0.04%
2021/12/20	6	286.75	5	292.50	292.00	1	2,434	0.04%
2021/12/17	1	272.50	3	277.17	280.00	-2	2,393	-0.08%
2021/12/16	3	277.83	8	278.94	279.50	-5	2,467	-0.20%
2021/12/15	1.1	264.27	2	265.75	270.00	-0.9	2,444	-0.04%
2021/12/14	18	266.14	11	260.55	260.00	7	2,437	0.29%
2021/12/09	0	0.00	1	261.00	264.50	-1	2,410	-0.04%
2021/12/08	1	257.50	0	0.00	256.50	1	2,402	0.04%
2021/12/03	3	277.00	1	269.00	272.50	2	2,375	0.08%
2021/12/02	2	275.25	0	0.00	270.00	2	2,377	0.08%
2021/12/01	1	283.00	2	280.00	277.50	-1	2,397	-0.04%
2021/11/30	1	275.00	0	0.00	275.00	1	2,388	0.04%
2021/11/29	1	282.50	0	0.00	279.00	1	2,383	0.04%
2021/11/26	1	290.50	1	285.50	284.00	0	2,361	0.00%
2021/11/25	1	295.00	2	295.00	292.00	-1	2,329	-0.04%
2021/11/24	2	308.00	2	308.50	304.50	0	2,297	0.00%
2021/11/22	1	317.00	1	318.00	316.50	0	2,266	0.00%
2021/11/19	2	328.00	1	329.50	326.00	1	2,261	0.04%
2021/11/18	2	345.25	1.8	332.72	328.00	0.2	2,230	0.01%
2021/11/17	3	333.33	2	336.50	335.00	1	2,174	0.05%
2021/11/16	1	317.50	3.6	326.33	335.50	-2.6	2,052	-0.13%
2021/11/15	4	307.88	1.1	305.27	305.00	2.9	1,998	0.14%
2021/11/12	1	303.50	0.1	302.50	300.00	0.9	1,987	0.05%
2021/11/10	0	0.00	2	289.50	289.50	-2	1,953	-0.10%
2021/11/09	2	288.00	0	0.00	289.00	2	1,967	0.10%
2021/11/08	0	0.00	1.1	292.91	286.00	-1.1	1,981	-0.06%
2021/11/04	0.6	297.00	1	298.00	296.50	-0.4	2,051	-0.02%
2021/11/02	2	290.00	1	298.00	291.00	1	2,075	0.05%
2021/11/01	1	290.00	1.1	300.64	300.50	-0.1	2,108	0.00%
2021/10/29	0	0.00	2	296.00	288.00	-2	2,099	-0.10%
2021/10/28	4	320.25	7.2	319.31	320.00	-3.2	2,062	-0.16%
2021/10/27	7.1	323.54	9	324.11	327.50	-1.9	1,993	-0.10%
2021/10/26	2	300.00	3	298.33	306.50	-1	1,835	-0.05%
2021/10/25	2	271.00	0	273.00	279.00	2	1,762	0.11%
2021/10/22	1	239.00	2	247.25	254.00	-1	1,638	-0.06%
2021/10/21	1	230.00	1	230.50	231.00	0	1,597	0.00%
2021/10/19	1	234.00	2	235.00	233.00	-1	1,618	-0.06%
2021/10/18	1	231.00	1	230.00	232.50	0	1,631	0.00%
2021/10/15	4	231.50	3	229.67	226.50	1	1,644	0.06%
2021/10/14	4	233.88	3	228.17	231.00	1	1,633	0.06%
2021/10/12	1	226.50	0.2	224.00	224.50	0.8	1,626	0.05%
2021/10/08	2	219.00	3	220.67	221.50	-1	1,646	-0.06%
2021/10/04	0.2	212.95	0	0.00	209.50	0.2	1,632	0.01%
2021/10/01	1	232.00	1	220.50	220.00	0	1,636	0.00%
2021/09/30	11	238.36	11	230.18	236.50	0	1,656	0.00%
2021/09/29	1	248.00	1	245.50	245.50	0	1,653	0.00%
2021/09/28	2	252.25	2	252.00	251.00	0	1,651	0.00%
2021/09/22	0	378.00	0	0.00	391.50	0	1,606	0.00%
2021/09/17	0	0.00	1	390.00	392.50	-1	1,605	-0.06%
2021/09/16	1	402.00	1	404.51	396.50	0	1,622	0.00%
2021/09/14	0	0.00	1	397.00	397.00	-1	1,628	-0.06%
2021/09/13	1	393.50	1	396.00	393.00	0	1,632	0.00%
2021/09/10	6	394.67	5	393.40	391.50	1	1,628	0.06%
2021/09/08	0	378.00	0	0.00	378.00	0	1,615	0.00%
2021/09/07	4	385.38	3	390.83	388.00	1	1,624	0.06%
2021/09/06	1	378.50	1	374.00	371.50	0	1,610	0.00%
2021/09/03	2	372.25	2	370.00	375.00	0	1,587	0.00%
2021/09/02	3	372.00	4	376.75	365.00	-1	1,594	-0.06%
2021/08/31	1	382.00	0	0.00	381.00	1	1,642	0.06%
2021/08/27	1	373.00	1	373.00	371.50	0	1,685	0.00%
2021/08/25	4	382.38	4	383.00	380.00	0	1,700	0.00%
2021/08/23	3	375.33	3	368.50	375.50	0	1,733	0.00%
2021/08/20	2	362.50	2	363.75	362.50	0	1,746	0.00%
2021/08/19	4	368.25	4.1	350.04	350.00	-0.1	1,762	0.00%
2021/08/13	4	381.75	4	383.00	384.00	0	1,810	0.00%
2021/08/12	13	376.96	13	371.46	378.50	0	1,839	0.00%
2021/08/11	6	362.50	6	372.25	370.00	0	1,850	0.00%
2021/08/10	3	370.00	4	369.00	360.00	-1	1,875	-0.05%
2021/08/06	4	395.50	4	395.13	395.00	0	1,937	0.00%
2021/08/05	2	394.75	5	395.60	394.00	-3	1,949	-0.15%
2021/08/04	4	405.75	0	0.00	411.00	4	2,009	0.20%
2021/08/02	6	407.58	8	412.06	408.00	-2	2,077	-0.10%
2021/07/30	3	411.50	3	402.00	400.00	0	2,115	0.00%
2021/07/29	3	418.67	0	0.00	409.00	3	2,140	0.14%
2021/07/28	0	0.00	1	412.00	416.00	-1	2,190	-0.05%
2021/07/26	4	430.63	4	433.88	448.00	0	2,274	0.00%
2021/07/23	3	436.50	3	437.44	424.00	0	2,304	0.00%
2021/07/22	7	426.93	7	424.43	424.00	0	2,310	0.00%
2021/07/21	0	0.00	4	420.25	420.00	-4	2,327	-0.17%
2021/07/20	1	430.00	5	427.70	427.50	-4	2,339	-0.17%
2021/07/19	2	449.00	1	450.00	448.00	1	2,357	0.04%
2021/07/15	0	0.00	1	453.00	454.00	-1	2,390	-0.04%
2021/07/13	11	482.55	1	468.00	468.00	10	2,450	0.41%
2021/07/12	1	470.00	0	0.00	472.00	1	2,465	0.04%
2021/07/06	1	477.00	0	0.00	470.00	1	2,674	0.04%
2021/07/01	1	485.00	1	483.00	483.00	0	2,887	0.00%
2021/06/30	1	486.34	1	497.50	484.50	0	2,934	0.00%
2021/06/25	2	530.00	2	526.00	520.00	0	3,173	0.00%
2021/06/23	2	516.00	4	518.25	523.00	-2	3,402	-0.06%
2021/06/22	3	507.00	0	0.00	502.00	3	3,405	0.09%
2021/06/21	1	515.00	1	513.00	512.00	0	3,402	0.00%
2021/06/18	1	528.00	1	527.00	511.00	0	3,419	0.00%
2021/06/16	0	0.00	1	508.00	508.00	-1	3,458	-0.03%
2021/06/11	1	530.00	2	537.50	522.00	-1	3,728	-0.03%
2021/06/10	1	544.00	1	546.00	533.00	0	3,836	0.00%
2021/06/09	2	551.00	3	552.00	533.00	-1	3,900	-0.03%
2021/06/08	1	530.00	0	0.00	530.00	1	3,914	0.03%
2021/06/04	2	509.50	2	509.00	511.00	0	3,998	0.00%
2021/06/03	1	513.00	1	521.00	522.00	0	4,051	0.00%
2021/06/02	3	517.00	3	515.00	501.00	0	4,087	0.00%
2021/05/31	2	516.50	2	513.00	518.00	0	4,212	0.00%
2021/05/28	8	511.50	8.1	509.99	507.00	-0.1	4,254	0.00%
2021/05/26	3	515.33	3	516.67	513.00	0	4,367	0.00%
2021/05/25	5	495.10	6	497.50	498.50	-1	4,399	-0.02%
2021/05/24	1	476.50	0	0.00	478.50	1	4,422	0.02%
2021/05/21	2	469.75	1	467.50	462.50	1	4,453	0.02%
2021/05/20	6	466.50	5	464.40	460.50	1	4,466	0.02%
2021/05/19	10	455.10	11.1	451.86	450.00	-1.1	4,473	-0.02%
2021/05/18	0.1	466.00	1	458.00	464.00	-0.9	4,521	-0.02%
2021/05/17	5	440.80	5	445.00	447.50	0	4,612	0.00%
2021/05/14	3	445.83	3	448.00	438.00	0	4,633	0.00%
2021/05/13	3	427.50	2	427.50	429.50	1	4,665	0.02%
2021/05/12	4	418.38	7	419.14	432.50	-3	4,702	-0.06%
2021/05/11	1.2	418.50	1	422.50	415.50	0.2	4,693	0.00%
2021/05/10	0	0.00	1	460.00	452.00	-1	4,716	-0.02%
2021/05/07	2	453.00	2	460.00	473.00	0	4,773	0.00%
2021/05/06	0	0.00	1	444.50	443.00	-1	4,813	-0.02%
2021/05/05	4	440.63	4	439.25	428.00	0	4,883	0.00%
2021/05/04	4.1	443.22	3	441.17	441.00	1.1	4,974	0.02%
2021/05/03	0.1	490.00	0	0.00	490.00	0.1	4,978	0.00%
2021/04/29	3.3	554.18	2	552.50	544.00	1.3	5,153	0.03%
2021/04/28	2	549.50	23	554.04	543.00	-21	5,333	-0.39%
2021/04/27	24	558.88	3	561.00	557.00	21	5,506	0.38%
2021/04/26	2	551.00	2	547.50	551.00	0	5,597	0.00%
2021/04/23	3	542.99	3	546.33	551.00	0	5,666	0.00%
2021/04/21	1	545.00	1	546.00	545.00	0	5,771	0.00%
2021/04/20	1	543.00	1	558.00	550.00	0	5,881	0.00%
2021/04/19	1	548.00	1	547.00	541.00	0	6,030	0.00%
2021/04/16	2	563.50	1	565.00	563.00	1	6,091	0.02%
2021/04/15	0	0.00	1	545.00	572.00	-1	6,186	-0.02%
2021/04/14	3	566.00	2	577.00	543.00	1	6,225	0.02%
2021/04/13	2	587.00	1	595.00	580.00	1	6,244	0.02%
2021/04/09	9	618.13	7	618.02	618.00	2	6,388	0.03%
2021/04/08	3	651.00	33	649.76	649.00	-30	6,441	-0.47%
2021/04/07	41	642.68	15	650.27	667.00	26	6,581	0.40%
2021/04/06	4	641.00	3	633.00	633.00	1	6,600	0.02%
2021/04/01	3	645.67	1	639.00	634.00	2	6,651	0.03%
2021/03/31	4	629.75	4	633.75	634.00	0	6,721	0.00%
2021/03/30	13	633.69	14	631.57	631.00	-1	6,718	-0.01%
2021/03/29	5	617.40	10	634.00	612.00	-5	6,609	-0.08%
2021/03/26	10	595.40	13	607.69	631.00	-3	6,586	-0.05%
2021/03/25	0	0.00	2	577.50	574.00	-2	6,600	-0.03%
2021/03/24	1	582.00	2	579.00	573.00	-1	6,756	-0.01%
2021/03/23	2	583.96	2	594.50	575.00	0	7,149	0.00%
2021/03/22	4	594.00	7	581.14	580.00	-3	7,328	-0.04%
2021/03/19	4	588.00	5	588.20	588.00	-1	7,414	-0.01%
2021/03/18	0	609.00	6	596.00	596.00	-6	7,444	-0.08%
2021/03/17	14	628.50	11	630.91	600.00	3	7,527	0.04%
2021/03/16	22	606.95	14	615.07	616.00	8	7,477	0.11%
2021/03/15	9	591.11	10	592.10	590.00	-1	7,511	-0.01%
2021/03/12	19	580.84	13	575.85	575.00	6	7,502	0.08%
2021/03/11	4	572.25	2	575.00	588.00	2	7,514	0.03%
2021/03/10	5	548.00	5	555.00	548.00	0	7,620	0.00%
2021/03/09	25	546.52	18	538.72	542.00	7	7,646	0.09%
2021/03/08	13	569.00	10	556.50	551.00	3	7,627	0.04%
2021/03/05	2	566.50	2	572.00	567.00	0	7,662	0.00%
2021/03/04	7	582.14	2	586.00	572.00	5	7,704	0.06%
2021/03/03	4	579.50	4	590.50	599.00	0	7,688	0.00%
2021/03/02	0	0.00	5	618.00	571.00	-5	7,701	-0.06%
2021/02/26	8	570.00	13	571.08	583.00	-5	7,765	-0.06%
2021/02/25	4	590.00	4	581.75	567.00	0	7,883	0.00%
2021/02/24	0	0.00	1	578.00	568.00	-1	7,983	-0.01%
2021/02/22	1	595.00	0	0.00	592.00	1	8,195	0.01%
2021/02/19	1	592.00	1	594.00	591.00	0	8,290	0.00%
2021/02/05	1	578.00	2	587.50	587.00	-1	8,753	-0.01%
2021/02/04	3	581.00	2	579.00	565.00	1	8,799	0.01%
2021/02/03	8	583.75	8	576.50	573.00	0	8,869	0.00%
2021/02/02	7	569.71	6	573.50	577.00	1	8,968	0.01%
2021/02/01	4	558.25	3	552.00	548.00	1	9,061	0.01%
2021/01/29	13	568.23	16	568.69	563.00	-3	9,238	-0.03%
2021/01/28	1	573.00	1	573.17	567.00	0	9,304	0.00%
2021/01/27	6	585.67	5	588.40	590.00	1	9,283	0.01%
2021/01/26	3	607.67	6.2	590.88	576.00	-3.2	9,232	-0.03%
2021/01/25	3	612.33	3	605.02	620.00	0	9,126	0.00%
2021/01/22	11	618.36	12	618.92	613.00	-1	9,070	-0.01%
2021/01/21	5	578.07	7	587.14	602.00	-2	8,913	-0.02%
2021/01/20	8	557.75	8	552.25	553.00	0	8,703	0.00%
2021/01/19	2	529.50	3	541.33	546.00	-1	8,536	-0.01%
2021/01/18	0	0.00	2	501.00	496.50	-2	8,475	-0.02%
2021/01/15	2	515.00	2	513.00	515.00	0	8,411	0.00%
2021/01/14	2	497.50	0	0.00	503.00	2	8,328	0.02%
2021/01/13	2	508.50	7	502.79	505.00	-5	8,292	-0.06%
2021/01/12	18	493.42	10	484.65	484.00	8	8,181	0.10%
2021/01/11	2	462.50	2	464.75	475.50	0	8,011	0.00%
2021/01/08	3	441.00	2	442.00	432.50	1	7,995	0.01%
2021/01/07	2	428.17	3	426.33	435.50	-1	7,889	-0.01%
2021/01/06	16	418.50	18	418.78	414.50	-2	7,810	-0.03%
2021/01/05	0	422.50	2	417.75	423.50	-2	7,744	-0.03%
2021/01/04	3.1	409.80	5	410.50	405.50	-2	7,697	-0.03%
2020/12/31	5	393.10	2	391.75	394.50	3	7,683	0.04%
2020/12/30	9.1	393.81	8	387.50	400.00	1.1	7,642	0.01%
2020/12/29	17	382.35	18	376.50	374.00	-1	7,524	-0.01%
2020/12/28	7	374.64	6	379.75	368.50	1	7,464	0.01%
2020/12/25	4.1	368.40	4	364.88	375.00	0.1	7,439	0.00%
2020/12/24	4	360.63	8	365.50	358.00	-4	7,412	-0.05%
2020/12/23	6	357.67	2	350.50	359.00	4	7,444	0.05%
2020/12/22	21	364.10	22	352.36	351.00	-1	7,486	-0.01%
2020/12/21	20	364.10	20	360.88	360.50	0	7,431	0.00%
2020/12/18	10	378.10	9.1	378.13	370.00	1	7,383	0.01%
2020/12/17	15.1	386.61	15	389.03	389.00	0.1	7,246	0.00%
2020/12/16	9	356.22	18.3	360.70	371.50	-9.3	6,897	-0.13%
2020/12/15	6	342.25	6	338.00	338.00	0	6,839	0.00%
2020/12/14	2	336.25	6	336.92	337.00	-4	6,811	-0.06%
2020/12/11	13	339.08	16	335.38	334.00	-3	6,915	-0.04%
2020/12/10	7	327.86	22	334.52	335.00	-15	6,985	-0.21%
2020/12/09	15	329.17	4	325.25	328.00	11	6,993	0.16%
2020/12/08	16	312.53	17	311.15	316.00	-1	6,883	-0.01%
2020/12/07	18	309.67	17	308.62	312.50	1	6,868	0.01%
2020/12/04	22	313.25	17.1	309.29	306.00	4.9	6,846	0.07%
2020/12/03	6	328.08	5	330.00	327.50	1	6,735	0.01%
2020/12/02	3	340.33	6	340.33	337.50	-3	6,751	-0.04%
2020/12/01	25	334.72	30	337.28	339.50	-5	6,781	-0.07%
2020/11/30	19	337.87	13.3	338.89	335.00	5.7	6,723	0.08%
2020/11/27	3	338.00	1	340.00	337.50	2	6,685	0.03%
2020/11/26	7	343.93	6.2	343.52	340.50	0.8	6,691	0.01%
2020/11/25	4	349.63	4	345.63	347.00	0	6,636	0.00%
2020/11/24	12	339.38	61	347.08	349.50	-49	6,538	-0.75%
2020/11/23	65	344.04	31	343.21	337.00	34	6,419	0.53%
2020/11/20	14	339.07	21	350.48	352.00	-7	6,298	-0.11%
2020/11/19	3	325.83	3	330.00	329.50	0	6,204	0.00%
2020/11/18	26	323.37	27	321.63	330.00	-1	6,264	-0.02%
2020/11/17	15	320.67	24	322.25	322.00	-9	6,358	-0.14%
2020/11/16	17.2	315.89	17	317.15	315.00	0.2	6,459	0.00%
2020/11/13	9.1	292.66	8	292.31	299.00	1.1	6,414	0.02%
2020/11/12	2	285.75	2	287.25	288.00	0	6,321	0.00%
2020/11/11	2	280.00	3	283.00	282.00	-1	6,283	-0.02%
2020/11/10	4	285.63	3	283.17	280.00	1	6,215	0.02%
2020/11/09	3.1	275.53	1	274.50	284.00	2.1	6,097	0.03%
2020/11/06	4.1	270.03	9	270.56	268.50	-4.9	5,985	-0.08%
2020/11/05	5	256.10	10	253.35	255.50	-5	5,842	-0.09%
2020/11/04	1	246.50	1	246.00	247.00	0	5,748	0.00%
2020/11/03	2	238.75	3	240.50	239.50	-1	5,794	-0.02%
2020/11/02	4	238.88	0	0.00	235.00	4	5,941	0.07%
2020/10/30	1	239.00	0	0.00	237.50	1	6,128	0.02%
2020/10/29	1	237.00	2	231.75	237.00	-1	6,269	-0.02%
2020/10/27	1	229.50	3	231.50	236.50	-2	6,642	-0.03%
2020/10/26	3	235.67	4	238.00	234.00	-1	6,809	-0.01%
2020/10/23	3	246.00	3	244.00	242.50	0	6,927	0.00%
2020/10/22	2	246.50	3	246.00	244.50	-1	7,076	-0.01%
2020/10/21	0	0.00	1	247.00	244.50	-1	7,185	-0.01%
2020/10/16	1	251.00	0	0.00	242.00	1	7,498	0.01%
2020/10/15	6	242.92	0	0.00	243.00	6	7,480	0.08%
2020/10/13	2	244.75	8	246.94	249.00	-6	7,487	-0.08%
2020/10/12	5	248.20	4	244.50	243.00	1	7,476	0.01%
2020/10/08	3	251.00	1	248.50	248.00	2	7,449	0.03%
2020/10/07	3	247.50	5	249.80	251.50	-2	7,374	-0.03%
2020/10/06	6	247.08	1	245.50	245.00	5	7,317	0.07%
2020/10/05	3	242.67	3	243.67	245.50	0	7,291	0.00%
2020/09/30	6	238.58	6	230.42	239.00	0	7,474	0.00%
2020/09/29	2	232.50	2	235.75	231.00	0	7,757	0.00%
2020/09/28	0	0.00	2	231.00	231.00	-2	8,027	-0.02%
2020/09/25	1	225.00	0	0.00	219.50	1	8,216	0.01%
2020/09/24	6	237.83	0	0.00	235.00	6	8,296	0.07%
2020/09/23	6	239.33	7	240.36	242.50	-1	8,374	-0.01%
2020/09/22	10	233.90	11	236.36	233.50	-1	8,567	-0.01%
2020/09/21	1	242.00	6	242.08	240.00	-5	8,731	-0.06%
2020/09/18	5	242.00	5	243.80	244.50	0	9,023	0.00%
2020/09/17	3	236.67	2	237.50	238.00	1	9,154	0.01%
2020/09/16	3	241.83	5	245.80	239.50	-2	9,118	-0.02%
2020/09/15	12	241.29	19	240.82	236.00	-7	9,038	-0.08%
2020/09/14	27	226.48	15	225.90	235.00	12	8,837	0.14%
2020/09/11	1	209.50	1	212.50	214.00	0	8,691	0.00%
2020/09/10	5	214.80	1	216.50	209.50	4	8,726	0.05%
2020/09/09	1	210.50	0	0.00	215.50	1	8,761	0.01%
2020/09/08	1	220.00	0	0.00	217.00	1	8,737	0.01%
2020/09/07	7	224.00	6	220.33	218.00	1	8,715	0.01%
2020/09/03	0	0.00	2	224.25	222.00	-2	8,735	-0.02%
2020/09/02	3	222.17	1	230.00	220.50	2	8,741	0.02%
2020/08/28	1	221.00	2	220.75	221.00	-1	9,023	-0.01%
2020/08/27	3	221.67	2	222.25	218.50	1	9,124	0.01%
2020/08/26	1	227.00	70	225.00	224.00	-69	9,205	-0.75%
2020/08/25	91	226.23	22	228.98	229.50	69	9,430	0.73%
2020/08/24	15	220.03	10	214.90	224.50	5	9,405	0.05%
2020/08/21	32	212.47	37	213.62	212.50	-5	9,276	-0.05%
2020/08/20	29	217.36	27	218.91	219.50	2	9,082	0.02%
2020/08/19	14	237.50	13	239.65	220.50	1	8,801	0.01%
2020/08/18	5	245.00	2.1	245.48	245.00	2.9	8,605	0.03%
2020/08/17	2	274.75	1	278.00	272.00	1	8,593	0.01%
2020/08/14	4	266.25	4	264.00	277.00	0	8,529	0.00%
2020/08/13	1	266.50	1	270.00	262.50	0	8,487	0.00%
2020/08/12	5	268.20	1	269.00	266.50	4	8,506	0.05%
2020/08/11	1	270.00	4	277.63	274.00	-3	8,561	-0.04%
2020/08/10	4	274.38	0	0.00	274.00	4	8,494	0.05%
2020/08/07	22	274.41	19.1	277.15	276.50	2.9	8,456	0.03%
2020/08/06	2	288.50	3	285.00	284.00	-1	8,357	-0.01%
2020/08/05	31.1	290.02	4	291.00	291.50	27.1	8,185	0.33%
2020/08/04	1	277.50	2	278.75	276.50	-1	8,013	-0.01%
2020/08/03	6.1	271.05	6	271.58	275.00	0.1	7,884	0.00%
2020/07/31	11	263.36	6	264.25	269.00	5	7,743	0.06%
2020/07/30	12	245.71	12	248.13	259.50	0	7,606	0.00%
2020/07/29	10	245.40	10	242.30	253.00	0	7,596	0.00%
2020/07/28	3	255.00	8	256.75	242.50	-5	7,513	-0.07%
2020/07/27	3	274.33	6	277.75	269.00	-3	7,502	-0.04%
2020/07/24	4	276.25	55	266.50	270.50	-51	7,413	-0.69%
2020/07/23	20	264.95	3	263.00	265.00	17	7,232	0.24%
2020/07/22	29	258.07	3	261.00	257.00	26	7,403	0.35%
2020/07/17	18	232.00	18	231.50	231.50	0	7,492	0.00%
2020/07/15	12	226.88	12	229.50	223.00	0	7,574	0.00%
2020/07/14	1	235.00	0	0.00	233.00	1	7,657	0.01%
2020/07/10	2	247.50	1	240.00	245.00	1	7,868	0.01%
2020/07/09	12	260.71	13	262.81	254.00	-1	8,076	-0.01%
2020/07/08	39	252.58	40	251.78	251.50	-1	7,886	-0.01%
2020/07/07	23	235.59	25	234.96	244.00	-2	7,625	-0.03%
2020/07/06	3	214.33	4	217.38	222.00	-1	7,361	-0.01%
2020/07/03	7	201.86	3	199.67	202.00	4	7,190	0.06%
2020/07/02	2	196.25	138	194.95	196.00	-136	7,212	-1.89%	大賣/鉅額交易
2020/07/01	63	190.88	14	194.07	194.50	49	7,246	0.68%
2020/06/30	126	181.38	43	184.72	188.50	83	7,197	1.15%	大買/
2020/06/29	80	180.83	124	185.58	176.50	-44	7,072	-0.62%	大賣/
2020/06/24	56	177.02	14	180.68	181.00	42	6,792	0.62%
2020/06/23	0	0.00	1	173.50	169.00	-1	6,587	-0.02%
2020/06/22	2	174.75	2	177.50	172.50	0	6,599	0.00%
2020/06/18	0	0.00	1	172.00	172.00	-1	6,553	-0.02%
2020/06/17	3	171.00	0	0.00	169.50	3	6,567	0.05%
2020/06/11	0	0.00	2	165.50	170.50	-2	6,653	-0.03%
2020/06/09	1	176.00	0	0.00	175.00	1	6,602	0.02%
2020/06/08	0	0.00	2	173.50	173.50	-2	6,653	-0.03%
2020/06/05	2	178.00	1	178.50	178.50	1	6,593	0.02%
2020/06/04	4	180.63	0	0.00	175.00	4	6,594	0.06%
2020/06/03	0	0.00	2	177.00	174.00	-2	6,450	-0.03%
2020/06/02	8	173.63	7	174.00	173.00	1	6,421	0.02%
2020/06/01	23	161.43	23	166.48	172.50	0	6,343	0.00%
2020/05/29	3	153.00	0	0.00	157.00	3	6,114	0.05%
2020/05/28	0	0.00	3	143.50	143.50	-3	6,273	-0.05%
2020/05/27	5	146.00	0	0.00	145.00	5	6,321	0.08%
2020/05/26	2	148.75	3	147.50	145.00	-1	6,383	-0.02%
2020/05/25	7	143.50	0	0.00	147.00	7	6,389	0.11%
2020/05/22	0	0.00	13	143.46	144.00	-13	6,390	-0.20%
2020/05/21	5	151.80	0	0.00	151.00	5	6,338	0.08%
2020/05/20	5	150.30	1	149.50	150.00	4	6,376	0.06%
2020/05/19	0	0.00	1	153.00	153.00	-1	6,363	-0.02%
2020/05/18	2	151.00	8	155.50	148.50	-6	6,303	-0.10%
2020/05/15	20	163.25	0	0.00	165.00	20	6,208	0.32%
2020/05/14	0	0.00	20	169.63	166.00	-20	6,249	-0.32%
2020/05/13	15	172.00	0	0.00	173.00	15	6,266	0.24%
2020/05/12	2	175.50	1	172.00	173.00	1	6,368	0.02%
2020/05/11	0	0.00	1	174.50	175.50	-1	6,455	-0.02%
2020/05/08	2	171.75	15	171.00	170.00	-13	6,434	-0.20%
2020/05/07	2	169.75	1	172.00	170.00	1	6,440	0.02%
2020/05/06	1	170.50	2	170.25	166.00	-1	6,410	-0.02%
2020/05/05	5	175.50	42	171.95	172.00	-37	6,396	-0.58%
2020/05/04	3	176.17	2	178.25	179.50	1	6,416	0.02%
2020/04/30	0	0.00	1	184.50	180.00	-1	6,426	-0.02%
2020/04/29	1	177.00	1	177.00	176.00	0	6,318	0.00%
2020/04/28	2	177.25	1	175.00	176.00	1	6,351	0.02%
2020/04/27	3	174.17	4	177.25	175.00	-1	6,309	-0.02%
2020/04/24	0	0.00	2	163.00	164.00	-2	6,117	-0.03%
2020/04/23	2	164.00	1	165.50	163.00	1	6,108	0.02%
2020/04/22	49	161.70	9	162.56	164.50	40	6,084	0.66%
2020/04/20	1	156.50	1	162.00	163.00	0	6,019	0.00%
2020/04/17	0	0.00	1	167.00	159.00	-1	5,993	-0.02%
2020/04/16	0	0.00	2	158.50	162.00	-2	5,936	-0.03%
2020/04/15	11	160.59	7	160.57	160.00	4	5,895	0.07%
2020/04/14	6	149.92	8	152.19	158.00	-2	5,813	-0.03%
2020/04/13	1	144.50	1	144.00	144.00	0	5,679	0.00%
2020/04/10	1	143.00	0	0.00	144.50	1	5,718	0.02%
2020/04/09	8	142.69	2	143.75	139.00	6	6,011	0.10%
2020/04/08	4	142.38	1	143.00	144.00	3	6,113	0.05%
2020/04/07	6	143.00	11	143.09	143.00	-5	6,076	-0.08%
2020/04/06	2	132.00	2	133.25	138.00	0	5,947	0.00%
2020/04/01	11	124.45	11	127.55	129.50	0	5,847	0.00%
2020/03/30	2	116.75	2	120.50	119.50	0	5,766	0.00%
2020/03/27	6	123.67	13	121.85	113.50	-7	5,746	-0.12%
2020/03/26	1	122.50	2	119.00	119.00	-1	5,747	-0.02%
2020/03/25	1	118.50	0	0.00	119.00	1	5,790	0.02%
2020/03/24	1	108.00	1	108.00	109.00	0	5,800	0.00%
2020/03/23	2	100.25	2	101.00	99.50	0	5,938	0.00%
2020/03/19	0	0.00	2	98.50	92.70	-2	5,961	-0.03%
2020/03/18	4	108.38	2	108.50	103.00	2	6,206	0.03%
2020/03/16	2	130.50	0	0.00	122.00	2	6,165	0.03%
2020/03/13	1	129.50	0	0.00	135.50	1	6,150	0.02%
2020/03/12	2	146.75	1	144.50	143.50	1	6,170	0.02%
2020/03/11	2	160.25	0	0.00	159.00	2	6,187	0.03%
2020/03/10	0	0.00	1	164.00	165.00	-1	6,247	-0.02%
2020/03/09	11	164.91	7	166.07	159.50	4	6,259	0.06%
2020/03/06	3	166.67	8	168.44	170.00	-5	6,241	-0.08%
2020/03/05	1	166.50	6	166.33	167.00	-5	6,331	-0.08%
2020/03/04	5	163.00	7	165.29	162.50	-2	6,529	-0.03%
2020/03/03	10	170.45	22	173.30	166.00	-12	6,736	-0.18%
2020/03/02	10	157.50	14	156.18	164.50	-4	6,578	-0.06%
2020/02/27	3	164.67	6	162.08	158.00	-3	6,752	-0.04%
2020/02/26	0	0.00	2	163.25	163.00	-2	6,747	-0.03%
2020/02/25	0	0.00	2	159.75	165.50	-2	6,771	-0.03%
2020/02/24	3	161.83	0	0.00	161.00	3	6,844	0.04%
2020/02/21	8	169.31	4	169.63	167.00	4	6,902	0.06%
2020/02/20	0	0.00	1	166.50	166.00	-1	7,059	-0.01%
2020/02/18	2	165.25	3	163.83	163.50	-1	7,345	-0.01%
2020/02/17	11	171.27	5	167.10	165.50	6	7,366	0.08%
2020/02/14	6	165.50	3	166.50	167.50	3	7,344	0.04%
2020/02/13	7	169.14	7	165.57	165.00	0	7,372	0.00%
2020/02/12	9	164.00	4	164.00	163.50	5	7,302	0.07%
2020/02/11	0	0.00	1	158.50	158.50	-1	7,279	-0.01%
2020/02/10	0	0.00	2	154.75	155.00	-2	7,333	-0.03%
2020/02/07	3	154.83	1	155.00	155.00	2	7,415	0.03%
2020/02/06	4	153.88	14	154.57	157.50	-10	7,462	-0.13%
2020/02/05	17	158.06	3	153.50	150.50	14	7,509	0.19%
2020/02/04	2	151.75	6	155.58	156.00	-4	7,374	-0.05%
2020/01/31	0	0.00	4	151.88	152.00	-4	7,429	-0.05%
2020/01/30	5	162.10	4	164.25	157.00	1	7,492	0.01%
2020/01/20	0	0.00	1	174.50	174.00	-1	7,478	-0.01%
2020/01/17	1	174.50	1	173.00	173.00	0	7,533	0.00%
2020/01/16	2	170.50	1	171.50	173.00	1	7,533	0.01%
2020/01/15	0	0.00	2	171.50	168.00	-2	7,589	-0.03%
2020/01/14	8	173.81	3	172.67	173.00	5	7,573	0.07%
2020/01/09	1	168.00	1	167.50	166.00	0	7,435	0.00%
2020/01/08	5	168.10	2	166.50	165.00	3	7,405	0.04%
2020/01/07	4	177.63	4	183.25	174.00	0	7,349	0.00%
2020/01/06	8	182.88	4	183.63	183.00	4	7,255	0.06%
2020/01/03	19	191.61	15	193.37	183.00	4	7,205	0.06%
2020/01/02	10	179.30	30	182.72	187.00	-20	6,824	-0.29%
2019/12/31	6	168.50	1	170.00	170.00	5	6,625	0.08%
2019/12/30	3	167.17	1	165.50	166.00	2	6,895	0.03%
2019/12/27	1	174.00	2	174.25	170.00	-1	7,034	-0.01%
2019/12/26	17	172.44	3	172.83	173.00	14	7,057	0.20%
2019/12/25	2	168.50	5	165.80	170.50	-3	7,032	-0.04%
2019/12/24	2	166.00	0	0.00	164.50	2	6,951	0.03%
2019/12/23	1	167.00	1	168.00	168.00	0	6,961	0.00%
2019/12/20	2	167.75	6	166.25	166.00	-4	6,984	-0.06%
2019/12/19	4	173.88	1	174.00	171.00	3	6,986	0.04%
2019/12/18	23	179.35	21	176.29	176.00	2	7,036	0.03%
2019/12/17	7	177.29	10	175.65	177.00	-3	7,126	-0.04%
2019/12/16	6	173.50	5	172.90	173.00	1	7,242	0.01%
2019/12/13	31	175.61	28	174.98	171.50	3	7,241	0.04%
2019/12/12	2	167.25	0	0.00	166.50	2	6,971	0.03%
2019/12/06	2	172.25	2	172.75	171.00	0	7,043	0.00%
2019/12/04	5	170.40	5	169.00	169.00	0	6,981	0.00%
2019/12/02	3	171.00	3	171.67	170.00	0	6,877	0.00%
2019/11/29	6	168.83	5.4	169.45	168.00	0.6	6,681	0.01%
2019/11/28	42	180.88	38	179.09	175.00	4	6,426	0.06%
2019/11/27	0	0.00	1	191.50	190.50	-1	6,170	-0.02%
2019/11/26	29	197.69	45	197.50	196.00	-16	6,068	-0.26%
2019/11/25	7	187.93	1	188.00	186.50	6	5,835	0.10%
2019/11/22	2	184.00	3	182.00	181.00	-1	5,752	-0.02%
2019/11/21	25	184.70	26	180.88	187.00	-1	5,691	-0.02%
2019/11/20	13	189.35	2	184.50	182.50	11	5,576	0.20%
2019/11/19	1	185.00	2	193.75	186.50	-1	5,493	-0.02%
2019/11/18	9	202.22	15	201.60	199.50	-6	5,502	-0.11%
2019/11/15	3	205.50	5	207.80	199.50	-2	5,492	-0.04%
2019/11/13	3	217.83	1	218.50	218.50	2	5,420	0.04%
2019/11/12	1	215.50	0	0.00	212.50	1	5,493	0.02%
2019/11/11	4	216.50	3	217.50	217.00	1	5,713	0.02%
2019/11/08	21	217.33	37	217.05	216.00	-16	5,956	-0.27%
2019/11/07	31	215.81	8	216.13	213.50	23	6,039	0.38%
2019/11/06	3	224.50	4	221.88	218.00	-1	6,129	-0.02%
2019/11/05	8	228.81	1	227.00	228.00	7	6,093	0.11%
2019/11/04	5	231.10	2	230.75	230.00	3	6,193	0.05%
2019/11/01	9	238.28	8	236.25	234.00	1	6,161	0.02%
2019/10/31	11	240.14	15	239.67	240.00	-4	6,196	-0.06%
2019/10/30	0	0.00	2	237.75	246.00	-2	6,181	-0.03%
2019/10/29	8	232.31	6	229.33	229.50	2	6,191	0.03%
2019/10/28	0	0.00	5.1	248.00	244.50	-5.1	6,253	-0.08%
2019/10/25	13	248.88	12	247.83	240.00	1	6,286	0.02%
2019/10/24	1	247.00	4	246.75	243.00	-3	6,361	-0.05%
2019/10/23	10	243.00	11	243.50	243.50	-1	6,443	-0.02%
2019/10/22	1	242.00	0	0.00	250.00	1	6,503	0.02%
2019/10/21	0	0.00	1	238.00	239.00	-1	6,622	-0.02%
2019/10/18	10	230.85	9	234.00	230.50	1	6,798	0.01%
2019/10/17	19	228.05	17	228.50	228.50	2	7,224	0.03%
2019/10/16	0	0.00	2	232.50	229.00	-2	7,405	-0.03%
2019/10/15	20	240.05	11	245.45	236.00	9	7,530	0.12%
2019/10/14	5	216.00	1	232.00	233.00	4	7,496	0.05%
2019/10/09	1	198.00	2	212.00	212.00	-1	7,503	-0.01%
2019/10/08	1	196.50	0	0.00	193.00	1	7,658	0.01%
2019/10/07	1	191.50	0	0.00	190.50	1	7,778	0.01%
2019/10/04	19	197.89	27	197.48	196.00	-8	7,785	-0.10%
2019/10/03	6	175.58	8	178.88	188.00	-2	7,474	-0.03%
2019/10/02	3	170.33	2	168.75	171.00	1	7,276	0.01%
2019/09/27	22	165.36	12	161.92	162.00	10	7,287	0.14%
2019/09/26	1	166.50	0	0.00	167.00	1	7,234	0.01%
2019/09/24	0	0.00	2.2	166.95	163.50	-2.2	7,228	-0.03%
2019/09/20	39	162.94	50	166.20	170.50	-11	7,196	-0.15%
2019/09/19	5	153.30	7	154.71	155.00	-2	7,073	-0.03%
2019/09/17	6	145.42	12	145.00	145.00	-6	7,012	-0.09%
2019/09/16	1	148.00	1	149.50	151.00	0	7,121	0.00%
2019/09/12	27	150.93	38	149.66	149.00	-11	7,271	-0.15%
2019/09/11	2	143.50	1	143.00	142.00	1	7,196	0.01%
2019/09/10	3	148.50	2	151.00	146.00	1	7,223	0.01%
2019/09/06	4	147.75	48	147.29	144.00	-44	7,222	-0.61%
2019/09/05	40	153.99	10	154.75	152.00	30	7,165	0.42%
2019/09/04	27	159.00	0	0.00	159.00	27	7,199	0.38%
2019/08/30	0	0.00	1	149.50	148.50	-1	7,523	-0.01%
2019/08/29	1	148.50	1	148.00	147.00	0	7,653	0.00%
2019/08/23	1	145.00	0	0.00	143.00	1	8,135	0.01%
2019/08/22	1	149.50	1	149.50	148.00	0	8,197	0.00%
2019/08/21	89	152.10	87	152.60	153.00	2	8,267	0.02%
2019/08/20	3	146.33	7	146.29	149.00	-4	8,219	-0.05%
2019/08/19	0	0.00	4	145.38	142.50	-4	8,325	-0.05%
2019/08/16	4	140.75	3	143.33	140.00	1	8,318	0.01%
2019/08/15	15	142.20	8	143.13	139.00	7	8,327	0.08%
2019/08/14	7	145.07	6	148.33	143.00	1	8,221	0.01%
2019/08/13	34	138.91	38	141.58	143.00	-4	7,972	-0.05%
2019/08/12	12	136.67	8	135.25	133.00	4	7,755	0.05%
2019/08/08	3	129.83	28	129.70	134.00	-25	7,642	-0.33%
2019/08/07	21	126.00	2	126.00	122.00	19	7,491	0.25%
2019/08/06	5	120.00	5	124.00	124.50	0	7,437	0.00%
2019/08/02	1	122.50	2	121.50	124.00	-1	7,348	-0.01%
2019/08/01	2	122.00	1	120.50	120.00	1	7,487	0.01%
2019/07/31	4	118.00	3	120.50	124.00	1	7,640	0.01%
2019/07/30	28	126.98	25	126.02	119.00	3	7,597	0.04%
2019/07/29	6	126.67	9	127.50	127.50	-3	7,412	-0.04%
2019/07/26	6	124.50	3	125.33	124.00	3	7,357	0.04%
2019/07/25	1	122.50	2	125.00	122.50	-1	7,208	-0.01%
2019/07/24	2	123.50	1	125.50	120.50	1	7,096	0.01%
2019/07/23	5	125.30	6	123.33	121.00	-1	6,960	-0.01%
2019/07/22	6	126.50	7	127.86	130.00	-1	6,866	-0.01%
2019/07/19	16	123.84	17	124.03	123.50	-1	6,717	-0.01%
2019/07/18	14	115.11	15	116.43	117.50	-1	6,365	-0.02%
2019/07/17	6	105.00	8	106.81	107.00	-2	6,266	-0.03%
2019/07/16	0	0.00	4	100.00	100.00	-4	6,274	-0.06%
2019/07/12	12	100.23	10	100.00	100.00	2	6,281	0.03%
2019/07/11	6	98.92	7	99.94	100.00	-1	6,086	-0.02%
2019/07/05	0	0.00	1	91.00	90.00	-1	5,894	-0.02%
2019/07/04	3	91.93	3	91.70	92.30	0	5,847	0.00%
2019/07/01	4	87.85	4	89.78	90.00	0	5,678	0.00%
2019/06/28	1	91.90	1	91.50	88.90	0	5,596	0.00%
2019/06/27	1	90.70	1	90.40	89.80	0	5,517	0.00%
2019/06/26	8	88.14	7	87.50	91.00	1	5,425	0.02%
2019/06/25	8	85.53	1	86.00	85.20	7	5,296	0.13%
2019/06/24	1	89.10	2	87.90	85.70	-1	5,251	-0.02%
2019/06/21	3	85.97	3	85.77	85.00	0	5,098	0.00%
2019/06/20	1	81.70	5.2	84.57	86.90	-4.2	4,933	-0.09%
2019/06/19	1	78.40	2	78.60	79.00	-1	4,745	-0.02%
2019/06/18	4	77.78	0	0.00	77.70	4	4,646	0.09%
2019/06/17	0	0.00	4	74.25	76.50	-4	4,566	-0.09%
2019/06/14	4	75.28	1	73.70	74.10	3	4,498	0.07%
2019/06/13	1	73.10	1	72.40	73.20	0	4,430	0.00%
2019/06/11	3	77.60	2	78.25	71.20	1	4,285	0.02%
2019/06/10	0	0.00	1	71.80	73.20	-1	4,028	-0.02%
2019/06/06	0	0.00	2	71.50	70.60	-2	3,963	-0.05%
2019/06/05	1	71.60	0	0.00	72.50	1	3,889	0.03%
2019/06/04	3	71.03	11	71.65	72.90	-8	3,747	-0.21%
2019/06/03	10	70.90	4	69.13	69.00	6	3,561	0.17%
2019/05/31	5	68.34	2	68.20	69.00	3	3,469	0.09%
2019/05/30	7	66.61	6	67.45	67.80	1	3,376	0.03%
2019/05/29	0	0.00	2	64.75	64.20	-2	3,272	-0.06%
2019/05/28	3	68.30	2	67.30	66.40	1	3,204	0.03%
2019/05/27	1	67.40	5	67.96	66.70	-4	3,121	-0.13%
2019/05/24	4	65.15	2	68.20	68.50	2	2,945	0.07%
2019/05/23	0	0.00	4	62.25	62.30	-4	2,717	-0.15%
2019/05/22	5	61.44	1	62.00	62.60	4	2,638	0.15%
2019/05/17	1	55.50	4	58.25	54.50	-3	2,475	-0.12%
2019/05/16	2	62.40	0	0.00	58.90	2	2,392	0.08%
2019/05/15	1	60.90	1	61.50	61.10	0	2,325	0.00%
2019/05/13	0	0.00	4	60.18	60.00	-4	2,251	-0.18%
2019/05/10	5	64.80	0	0.00	60.70	5	2,200	0.23%
2019/05/09	13	63.05	18	63.22	62.30	-5	2,061	-0.24%
2019/05/08	6	62.73	3	63.67	63.80	3	1,821	0.16%
2019/05/07	4	59.30	2	60.00	59.20	2	1,615	0.12%
2019/05/06	0	0.00	1	55.00	55.30	-1	1,533	-0.07%
2019/05/03	4	55.15	5	56.34	56.80	-1	1,572	-0.06%
2019/04/29	1	54.70	6	54.20	54.10	-5	1,783	-0.28%
2019/04/26	2	56.50	2	58.20	57.50	0	1,812	0.00%
2019/04/25	1	59.60	2	59.80	58.60	-1	1,756	-0.06%
2019/04/24	12	60.81	6	60.53	60.40	6	1,712	0.35%
2019/04/23	3	59.17	12	58.91	59.80	-9	1,625	-0.55%
2019/04/22	11	58.72	1	58.50	58.40	10	1,521	0.66%
2019/04/19	1	53.40	2	52.80	55.90	-1	1,365	-0.07%
2019/04/18	1	53.60	5	52.76	51.90	-4	1,334	-0.30%
2019/04/17	0	0.00	5	52.08	52.30	-5	1,344	-0.37%
2019/04/16	0	0.00	1	51.80	51.70	-1	1,320	-0.08%
2019/04/15	0	0.00	2	49.10	50.20	-2	1,308	-0.15%
2019/04/11	0	0.00	1	51.70	50.70	-1	1,295	-0.08%
2019/04/10	0	0.00	2	51.00	51.40	-2	1,287	-0.16%
2019/04/09	0	0.00	1	50.30	50.40	-1	1,279	-0.08%
2019/04/08	1	50.60	0	0.00	50.60	1	1,276	0.08%
2019/04/03	0	0.00	3	50.60	50.30	-3	1,273	-0.24%
2019/04/02	9	51.38	0	0.00	51.10	9	1,267	0.71%
2019/04/01	4	50.68	1	50.90	50.70	3	1,243	0.24%
2019/03/29	0	0.00	3	51.53	50.60	-3	1,233	-0.24%
2019/03/28	3	50.70	1	50.90	50.90	2	1,225	0.16%
2019/03/22	5	51.26	1	51.50	50.40	4	1,223	0.33%
2019/03/21	0	0.00	1	49.90	49.90	-1	1,200	-0.08%
2019/03/20	1	48.70	0	0.00	48.70	1	1,212	0.08%
2019/03/19	1	49.50	0	0.00	49.30	1	1,222	0.08%
2019/03/06	1	48.25	1	48.55	48.40	0	1,505	0.00%
2019/03/05	2	50.25	0	0.00	49.80	2	1,528	0.13%
2019/02/15	1	49.90	0	0.00	50.10	1	1,520	0.07%
2019/02/13	0	0.00	3	50.80	50.80	-3	1,513	-0.20%
2019/02/12	0	0.00	3	52.63	52.50	-3	1,508	-0.20%
2019/02/11	4	50.70	2	51.05	50.90	2	1,511	0.13%
2019/01/30	1	51.00	0	0.00	50.70	1	1,534	0.07%
2019/01/29	0	0.00	1	51.50	51.20	-1	1,625	-0.06%
2019/01/28	1	55.30	0	0.00	52.80	1	1,725	0.06%
2019/01/24	6	54.97	5	55.02	54.40	1	1,756	0.06%
2019/01/23	3	53.67	13	53.68	55.20	-10	1,690	-0.59%
2019/01/22	17	52.78	18	53.18	52.20	-1	1,583	-0.06%
2019/01/21	17	51.28	3	51.30	50.90	14	1,437	0.97%
2019/01/18	6	51.13	2	51.80	51.10	4	1,411	0.28%
2019/01/15	0	0.00	1	48.60	48.30	-1	1,366	-0.07%
2019/01/10	4	50.65	4	50.70	50.20	0	1,363	0.00%
2018/12/12	0	0.00	2	48.45	48.30	-2	1,358	-0.15%
2018/12/11	2	47.05	0	0.00	46.90	2	1,353	0.15%
2018/12/10	0	0.00	1	44.40	45.05	-1	1,346	-0.07%
2018/12/05	1	51.10	0	0.00	50.40	1	1,287	0.08%
2018/12/04	4	53.83	2	53.75	53.20	2	1,264	0.16%
2018/12/03	5	54.52	16	54.88	55.40	-11	1,243	-0.88%
2018/11/30	2	49.75	10.2	52.50	52.50	-8.2	1,140	-0.72%
2018/11/29	0	0.00	2	49.90	47.80	-2	1,082	-0.18%
2018/11/28	1	47.55	0	0.00	48.10	1	1,041	0.10%
2018/11/27	1	46.00	0	0.00	46.00	1	1,003	0.10%
2018/11/26	2	45.65	2	46.15	47.30	0	971	0.00%
2018/11/22	0	0.00	1	44.45	43.05	-1	929	-0.11%
2018/11/21	1	44.10	0	0.00	44.20	1	918	0.11%
2018/11/14	0	0.00	2	44.78	42.60	-2	905	-0.22%
2018/11/13	0	0.00	10	42.90	43.40	-10	904	-1.11%
2018/11/09	1	42.55	0	0.00	42.90	1	915	0.11%
2018/11/08	10	42.30	0	0.00	42.15	10	914	1.09%
2018/11/06	20	44.53	3	49.23	43.60	17	884	1.92%
2018/11/05	5	45.69	1	47.70	48.40	4	789	0.51%
2018/11/02	2	41.90	2	42.85	44.30	0	684	0.00%
2018/11/01	0	0.00	3	38.27	40.30	-3	627	-0.48%
2018/10/26	2	34.98	2	34.85	34.15	0	626	0.00%
2018/10/24	1	37.90	0	0.00	37.90	1	619	0.16%
2018/10/23	1	39.50	0	0.00	38.00	1	616	0.16%
2018/10/22	5	38.68	1	39.80	39.80	4	597	0.67%
2018/10/19	2	36.15	2	36.20	36.20	0	582	0.00%
2018/10/18	0	0.00	1	38.20	37.30	-1	586	-0.17%
2018/10/17	1	38.25	0	0.00	37.55	1	587	0.17%
2018/10/16	2	37.10	1	35.80	37.05	1	585	0.17%
2018/10/15	2	35.13	0	0.00	35.45	2	591	0.34%
2018/10/12	3	34.68	9	34.49	34.80	-6	598	-1.00%
2018/10/08	0	0.00	2	37.90	37.00	-2	617	-0.32%
2018/08/22	0	0.00	1	54.10	54.30	-1	1,131	-0.09%
2018/08/21	1	53.80	0	0.00	53.80	1	1,146	0.09%
2018/08/17	2	56.60	0	0.00	56.20	2	1,151	0.17%
2018/08/01	1	63.30	0	0.00	63.50	1	1,053	0.09%
2018/07/11	4	65.00	10	64.98	64.40	-6	949	-0.63%
2018/06/20	0	0.00	2	89.80	90.00	-2	835	-0.24%
2018/06/15	1	89.50	3	90.97	89.70	-2	793	-0.25%
2018/06/14	13	88.38	1	88.10	86.90	12	730	1.64%
2018/06/13	3	84.53	3	87.20	88.00	0	674	0.00%
2018/06/12	2	79.00	0	0.00	81.20	2	593	0.34%
2018/05/29	1	74.50	0	0.00	73.90	1	505	0.20%
2018/05/09	0	0.00	2	69.20	68.70	-2	544	-0.37%
2018/05/07	1	70.00	0	0.00	69.70	1	554	0.18%
2018/05/04	0	0.00	1	68.00	68.70	-1	566	-0.18%
2018/05/02	2	68.95	0	0.00	67.50	2	577	0.35%
2018/04/17	1	72.20	2	72.00	72.00	-1	844	-0.12%
2018/04/12	0	77.00	0	0.00	77.50	0	858	0.00%
2018/04/02	1	82.60	1	82.90	80.60	0	891	0.00%
2018/03/22	0	0.00	1	75.10	75.10	-1	880	-0.11%
2018/03/19	1	80.00	0	0.00	80.00	1	868	0.12%
2018/03/16	0	80.80	0	0.00	79.70	0	868	0.00%
2018/03/15	1	79.60	0	0.00	79.60	1	868	0.12%
2018/02/09	0	0.00	3	73.50	81.90	-3	1,092	-0.27%
2018/02/06	1	80.10	8	79.28	78.50	-7	1,189	-0.59%
2018/01/25	0	0.00	10	86.80	86.80	-10	1,402	-0.71%
2018/01/22	7	90.57	40	90.85	89.50	-33	1,560	-2.11%
2018/01/19	42	89.54	11	90.79	90.50	31	1,564	1.98%
2018/01/18	0	0.00	45	90.27	89.20	-45	1,592	-2.83%
2018/01/17	49	88.30	0	0.00	88.30	49	1,578	3.10%
2018/01/12	6	87.17	0	0.00	89.10	6	1,566	0.38%
2018/01/11	0	0.00	1	83.30	82.80	-1	1,543	-0.06%
2018/01/10	1	81.90	0	0.00	80.40	1	1,606	0.06%
2018/01/03	1	90.50	1	91.90	91.30	0	1,622	0.00%