立積 (4968)-華南永昌-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
208.5
漲跌
▲0.5
漲幅
+0.24%
成交量
2,800張
產業
上市半導體類股
761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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/12/17	0	211.00	0	0.00	208.50	0	4,511	0.00%
2024/12/16	5	209.80	2	208.00	208.00	3	4,517	0.07%
2024/12/13	14	210.71	3	210.50	211.00	11	4,511	0.24%
2024/12/12	9	216.28	17	213.76	214.50	-8	4,446	-0.18%
2024/12/11	16	223.66	16.1	226.98	219.00	-0.1	4,357	0.00%
2024/12/10	21	219.93	17	220.50	220.00	4	4,194	0.10%
2024/12/09	6	216.75	5	220.11	214.50	1	4,034	0.02%
2024/12/06	1	212.06	2	212.55	209.00	-1	3,878	-0.03%
2024/12/05	4	214.24	1	215.00	213.50	3	3,801	0.08%
2024/12/04	2.1	212.79	4.1	214.39	217.00	-2	3,738	-0.05%
2024/12/03	4	209.25	2	208.00	208.00	2	3,662	0.05%
2024/12/02	24	216.69	23.5	214.59	214.00	0.6	3,528	0.02%
2024/11/29	1	198.68	27	208.24	211.00	-26	3,248	-0.80%
2024/11/28	1	190.01	1	187.00	192.00	0	3,095	0.00%
2024/11/27	2	197.00	3	192.00	190.50	-1	3,045	-0.03%
2024/11/25	0	0.00	2.1	193.52	192.00	-2.1	2,973	-0.07%
2024/11/22	3	187.83	7	188.57	190.50	-4	2,929	-0.14%
2024/11/21	24	184.29	25	185.14	184.50	-1	2,844	-0.04%
2024/11/19	1	169.00	3	174.67	178.00	-2	2,762	-0.07%
2024/11/18	4	174.00	0	0.00	173.00	4	2,714	0.15%
2024/11/15	4	183.50	4	182.63	181.50	0	2,694	0.00%
2024/11/14	19.7	186.50	14	189.00	181.50	5.7	2,657	0.21%
2024/11/13	37	185.11	40	186.25	187.00	-3	2,459	-0.12%
2024/11/12	1	170.02	1	176.00	170.00	0	2,362	0.00%
2024/11/11	12	179.00	4	173.51	177.50	8	2,368	0.34%
2024/11/08	1	167.00	1	169.50	167.00	0	2,352	0.00%
2024/11/07	2	164.50	1	165.50	164.00	1	2,375	0.04%
2024/11/06	0	163.00	2	163.50	163.00	-2	2,412	-0.08%
2024/11/05	2	157.75	0	0.00	158.00	2	2,415	0.08%
2024/11/04	3	162.32	1	158.00	158.00	2	2,449	0.08%
2024/11/01	2	163.00	2	164.50	166.00	0	2,419	0.00%
2024/10/30	2	170.00	4	169.00	168.50	-2	2,449	-0.08%
2024/10/29	1	172.00	1	168.50	168.50	0	2,495	0.00%
2024/10/28	3	175.67	2	173.00	173.00	1	2,534	0.04%
2024/10/25	1	176.50	1	178.00	175.50	0	2,618	0.00%
2024/10/24	3	182.00	0	0.00	180.50	3	2,701	0.11%
2024/10/23	1	185.00	2	185.50	185.00	-1	2,784	-0.04%
2024/10/22	7	184.00	0	0.00	183.50	7	2,797	0.25%
2024/10/21	2	181.25	17	188.26	189.00	-15	2,854	-0.53%
2024/10/18	17	180.47	0	0.00	179.50	17	2,867	0.59%
2024/10/17	3	191.50	3	193.83	193.00	0	2,874	0.00%
2024/10/15	2	191.00	3	193.17	193.00	-1	2,999	-0.03%
2024/10/11	3	189.50	3	189.17	187.50	0	3,028	0.00%
2024/10/09	2	192.00	2	191.25	187.50	0	3,067	0.00%
2024/10/08	1	187.50	2	192.75	194.50	-1	3,129	-0.03%
2024/10/07	1	185.00	12	184.33	185.00	-11	3,130	-0.35%
2024/10/04	2	187.00	3	184.50	184.00	-1	3,260	-0.03%
2024/10/01	16	189.63	1	188.50	189.00	15	3,533	0.42%
2024/09/30	9	195.72	1.2	194.16	193.50	7.8	3,618	0.22%
2024/09/27	11	197.77	0	197.00	199.00	11	3,786	0.29%
2024/09/26	17	200.65	7.1	201.23	199.50	9.9	3,817	0.26%
2024/09/25	0	0.00	1	192.50	198.00	-1	3,735	-0.03%
2024/09/23	1	181.50	1	182.00	183.50	0	3,730	0.00%
2024/09/20	1	180.00	2	179.50	179.00	-1	3,817	-0.03%
2024/09/18	2	175.52	0	0.00	175.50	2	3,926	0.05%
2024/09/16	7	182.36	6	182.75	183.00	1	4,155	0.02%
2024/09/12	0	0.00	3	170.50	172.00	-3	4,406	-0.07%
2024/09/10	2	161.00	2	161.25	161.00	0	4,720	0.00%
2024/09/09	0	0.00	0.4	164.50	167.00	-0.4	4,885	-0.01%
2024/09/06	1	163.00	1	165.00	165.00	0	5,001	0.00%
2024/09/05	1	164.50	1	165.00	163.50	0	5,007	0.00%
2024/09/04	4	165.88	2	167.00	162.00	2	5,007	0.04%
2024/09/03	1	176.00	0	0.00	176.00	1	4,973	0.02%
2024/09/02	2	185.00	3	183.50	181.00	-1	4,987	-0.02%
2024/08/30	3	183.33	5	183.90	184.00	-2	4,987	-0.04%
2024/08/29	0	178.50	1	178.00	179.00	-1	4,961	-0.02%
2024/08/27	2.1	177.27	1	179.49	178.50	1	4,930	0.02%
2024/08/23	2	177.75	2	181.50	181.50	0	4,946	0.00%
2024/08/22	0	0.00	2	181.00	180.00	-2	5,033	-0.04%
2024/08/21	2	179.50	1	181.50	180.00	1	5,042	0.02%
2024/08/20	1	183.99	0	0.00	183.00	1	5,049	0.02%
2024/08/19	0	0.00	3	180.33	182.50	-3	5,035	-0.06%
2024/08/16	4	179.87	0	0.00	179.00	4	5,025	0.08%
2024/08/15	1	176.04	1	176.00	176.00	0	5,013	0.00%
2024/08/14	3	178.34	1	182.00	177.50	2	5,012	0.04%
2024/08/13	1	175.50	1.1	174.56	174.50	-0.1	5,029	0.00%
2024/08/12	0	0.00	1	173.50	171.50	-1	5,051	-0.02%
2024/08/09	5	174.90	3	178.67	171.00	2	5,001	0.04%
2024/08/08	4	173.50	0	0.00	170.50	4	4,937	0.08%
2024/08/07	1.1	181.23	1	181.50	179.50	0.1	4,902	0.00%
2024/08/06	4	167.25	3	171.17	172.00	1	4,892	0.02%
2024/08/05	1	177.00	1	177.00	176.50	0	4,889	0.00%
2024/08/02	2	201.50	0	0.00	196.00	2	4,955	0.04%
2024/07/31	1	221.50	3	217.50	217.00	-2	4,930	-0.04%
2024/07/29	4	222.51	2	221.75	213.50	2	4,846	0.04%
2024/07/26	0	0.00	3.2	226.93	237.00	-3.2	4,792	-0.07%
2024/07/23	2	218.25	3	220.67	222.00	-1	4,765	-0.02%
2024/07/22	4	217.50	1	212.00	213.50	3	4,783	0.06%
2024/07/19	1	231.50	0	0.00	228.00	1	4,709	0.02%
2024/07/17	1.1	240.00	0.1	239.50	240.00	1	4,610	0.02%
2024/07/16	1	235.00	4	238.75	239.00	-3	4,566	-0.07%
2024/07/15	1	231.00	2	231.50	231.50	-1	4,491	-0.02%
2024/07/12	0	0.00	1	225.50	225.00	-1	4,476	-0.02%
2024/07/11	2	231.75	0	0.00	225.50	2	4,468	0.04%
2024/07/10	0	0.00	9	239.39	230.50	-9	4,441	-0.20%
2024/07/09	3	233.83	9	230.72	233.00	-6	4,350	-0.14%
2024/07/08	13	234.19	0	0.00	230.50	13	4,285	0.30%
2024/07/05	2	244.50	10.1	243.73	243.00	-8.1	4,168	-0.19%
2024/07/04	1	228.00	3.1	229.19	230.50	-2.1	3,946	-0.05%
2024/07/03	6.1	226.88	3	221.00	222.00	3.1	3,858	0.08%
2024/07/02	1	225.00	4	227.88	230.00	-3	3,786	-0.08%
2024/07/01	3.1	223.48	1.1	222.05	221.50	2	3,718	0.05%
2024/06/28	3	233.50	1.3	230.50	229.50	1.7	3,668	0.05%
2024/06/27	0	0.00	4	233.50	228.50	-4	3,647	-0.11%
2024/06/26	38	240.89	56	240.50	238.50	-18	3,604	-0.50%
2024/06/25	27	231.74	7	231.93	233.50	20	3,538	0.57%
2024/06/24	3	237.33	0	0.00	236.50	3	3,483	0.09%
2024/06/21	47	247.98	47	247.34	246.00	0	3,415	0.00%
2024/06/20	3	227.17	5.2	232.90	239.00	-2.2	3,166	-0.07%
2024/06/19	25	238.88	23	240.72	222.50	2	3,064	0.07%
2024/06/18	2	234.00	4.1	235.75	233.00	-2.1	2,909	-0.07%
2024/06/17	12	234.25	17	234.85	233.50	-5	2,810	-0.18%
2024/06/14	9.4	215.63	14.5	217.16	218.50	-5.1	2,657	-0.19%
2024/06/13	4	205.25	4	204.65	204.00	0	2,493	0.00%
2024/06/12	3	189.00	3	187.33	189.50	0	2,403	0.00%
2024/06/11	1	188.50	0.3	189.00	190.00	0.7	2,441	0.03%
2024/05/31	1	192.00	0	0.00	189.50	1	3,046	0.03%
2024/05/30	1	198.39	0	0.00	192.00	1	3,144	0.03%
2024/05/29	0	200.00	0	0.00	200.50	0	3,481	0.00%
2024/05/28	4	207.25	5	204.30	203.00	-1	3,648	-0.03%
2024/05/27	1	190.00	1	194.50	194.50	0	3,632	0.00%
2024/05/24	1	190.50	3	191.83	193.50	-2	3,670	-0.05%
2024/05/23	0	0.00	1	186.50	188.00	-1	3,683	-0.03%
2024/05/22	0	0.00	4	187.63	188.50	-4	3,766	-0.11%
2024/05/21	1	190.50	1.1	186.16	186.00	-0.1	3,882	0.00%
2024/05/20	0	0.00	0.2	191.00	189.00	-0.2	4,057	0.00%
2024/05/17	1	194.00	0	0.00	190.50	1	4,159	0.02%
2024/05/16	0	0.00	2	189.25	197.00	-2	4,363	-0.05%
2024/05/13	0.1	178.25	4	181.00	177.00	-3.9	4,748	-0.08%
2024/05/10	1.1	185.81	0	0.00	182.00	1.1	4,932	0.02%
2024/05/09	6	187.67	1	185.50	185.50	5	4,993	0.10%
2024/05/08	1	196.00	2	198.00	195.00	-1	5,055	-0.02%
2024/05/07	0	0.00	3.2	190.20	190.50	-3.2	5,047	-0.06%
2024/05/06	0	182.00	0	0.00	183.00	0	5,173	0.00%
2024/05/03	0	0.00	2	185.00	183.00	-2	5,293	-0.04%
2024/05/02	2	180.25	2	182.25	183.50	0	5,275	0.00%
2024/04/30	2.2	184.45	1	183.50	183.50	1.2	5,280	0.02%
2024/04/29	3	181.00	3	179.83	180.00	0	5,265	0.00%
2024/04/26	2	173.50	1	172.00	172.50	1	5,262	0.02%
2024/04/25	3	167.33	1	166.50	165.00	2	5,235	0.04%
2024/04/24	2	168.25	2	168.75	168.50	0	5,244	0.00%
2024/04/19	2	173.00	2	168.25	169.00	0	5,275	0.00%
2024/04/17	0	0.00	2	174.50	173.00	-2	5,252	-0.04%
2024/04/16	1	178.00	1	175.00	173.50	0	5,240	0.00%
2024/04/12	0	0.00	3	189.50	187.00	-3	5,289	-0.06%
2024/04/11	3	190.50	0	0.00	190.50	3	5,311	0.06%
2024/04/10	1	193.00	3	193.00	192.00	-2	5,358	-0.04%
2024/04/09	1	185.00	0	0.00	185.00	1	5,387	0.02%
2024/04/08	9.1	191.40	4	190.38	186.50	5.1	5,378	0.09%
2024/04/03	1	204.50	0	0.00	205.00	1	5,298	0.02%
2024/04/02	7	209.86	0	0.00	206.50	7	5,326	0.13%
2024/04/01	6	212.92	5	211.60	211.00	1	5,467	0.02%
2024/03/28	3	210.65	1	205.02	204.50	2	5,518	0.04%
2024/03/27	1	218.99	0	0.00	214.00	1	5,602	0.02%
2024/03/26	3	216.84	1	217.50	216.00	2	5,849	0.03%
2024/03/25	3	226.00	0	0.00	222.00	3	6,005	0.05%
2024/03/22	0	218.90	7	223.64	225.00	-7	6,016	-0.12%
2024/03/21	1	213.00	5	220.00	219.00	-4	6,006	-0.07%
2024/03/20	5.1	218.03	0	218.00	215.50	5.1	6,018	0.08%
2024/03/19	3.1	225.50	2	225.75	223.00	1.1	5,994	0.02%
2024/03/18	2	227.50	1	226.00	230.00	1	5,978	0.02%
2024/03/15	2	225.00	2	224.75	223.00	0	6,030	0.00%
2024/03/14	6	223.17	5	224.50	222.50	1	6,039	0.02%
2024/03/13	9.1	229.55	6	228.25	229.00	3.1	6,024	0.05%
2024/03/12	2	228.00	12	234.63	235.50	-10	5,997	-0.17%
2024/03/11	4	224.50	1	226.50	223.00	3	5,931	0.05%
2024/03/08	21	232.21	15	229.30	224.50	6	5,921	0.10%
2024/03/07	4	235.75	2	236.50	235.00	2	5,807	0.03%
2024/03/06	2	235.50	11.2	234.13	234.00	-9.2	5,830	-0.16%
2024/03/05	2.1	224.48	11	224.09	227.00	-8.9	5,712	-0.16%
2024/03/04	23.5	229.89	29	233.24	223.50	-5.5	5,662	-0.10%
2024/03/01	30	244.08	22	240.01	248.00	8	5,407	0.15%
2024/02/29	10	223.55	6	226.50	225.50	4	5,275	0.08%
2024/02/27	2.4	216.04	9	217.39	221.00	-6.6	5,326	-0.12%
2024/02/23	8	224.38	7	223.64	223.50	1	5,379	0.02%
2024/02/22	15	230.60	10	231.85	226.00	5	5,334	0.09%
2024/02/21	28	228.71	29.1	228.68	230.00	-1.1	5,268	-0.02%
2024/02/20	2	219.25	0.4	220.15	222.00	1.6	5,102	0.03%
2024/02/19	5.1	222.59	2	221.51	222.00	3.1	4,983	0.06%
2024/02/16	2	214.25	6	211.10	218.00	-4	4,747	-0.08%
2024/02/15	32	192.55	55	193.74	198.50	-23	4,587	-0.50%
2024/02/05	9.2	183.21	0	0.00	180.50	9.2	4,454	0.21%
2024/02/02	7	187.64	17.2	188.35	188.00	-10.2	4,347	-0.23%
2024/02/01	1	179.99	2	177.00	176.00	-1	4,161	-0.02%
2024/01/31	7	178.43	12.1	177.55	179.00	-5.1	4,108	-0.12%
2024/01/30	2	169.76	1	168.00	171.00	1	4,033	0.02%
2024/01/29	26	180.35	27	180.94	175.50	-1	3,982	-0.03%
2024/01/26	9	176.83	9	177.28	176.00	0	3,783	0.00%
2024/01/25	7	170.64	3	169.17	168.50	4	3,656	0.11%
2024/01/24	1	175.99	0	0.00	171.50	1	3,664	0.03%
2024/01/23	3	173.33	3	171.83	173.00	0	3,649	0.00%
2024/01/22	1	170.00	2	172.00	172.00	-1	3,623	-0.03%
2024/01/18	3	162.50	0	0.00	160.00	3	3,614	0.08%
2024/01/17	0.1	163.00	3	161.50	163.50	-3	3,621	-0.08%
2024/01/16	1	168.50	1	166.50	166.50	0	3,605	0.00%
2024/01/15	0	0.00	1	169.50	169.00	-1	3,611	-0.03%
2024/01/12	1	165.00	0	0.00	164.50	1	3,603	0.03%
2024/01/09	0	0.00	3	168.50	165.50	-3	3,618	-0.08%
2024/01/08	6	171.25	4	170.13	168.50	2	3,635	0.06%
2024/01/05	3	165.00	3	165.17	166.00	0	3,610	0.00%
2024/01/04	1	164.00	3	165.66	164.00	-2	3,627	-0.06%
2024/01/03	7	173.36	0	0.00	171.00	7	3,602	0.19%
2024/01/02	1	181.00	6.1	181.50	182.00	-5.1	3,536	-0.14%
2023/12/29	1	186.00	1	184.00	184.00	0	3,510	0.00%
2023/12/28	1	189.00	7	189.14	186.00	-6	3,481	-0.17%
2023/12/27	6.1	188.96	3	189.50	190.00	3.1	3,454	0.09%
2023/12/26	9	189.61	1	191.00	191.00	8	3,299	0.24%
2023/12/25	1	189.00	2	189.00	189.00	-1	3,261	-0.03%
2023/12/22	3	188.50	1	188.50	189.00	2	3,204	0.06%
2023/12/21	6	182.42	5.2	183.72	187.00	0.8	3,084	0.03%
2023/12/20	87	177.78	113.3	176.85	180.00	-26.3	2,826	-0.93%	大賣/
2023/12/19	4	164.13	1	169.00	164.00	3	2,678	0.11%
2023/12/18	1	171.00	0.4	172.00	168.50	0.7	2,651	0.02%
2023/12/15	0	0.00	2	173.25	172.00	-2	2,633	-0.08%
2023/12/14	2	167.00	2	169.75	170.00	0	2,593	0.00%
2023/12/13	0	0.00	2	169.00	168.50	-2	2,560	-0.08%
2023/12/12	4	170.00	3.1	171.29	168.00	0.9	2,549	0.04%
2023/12/11	1	169.00	0	0.00	168.50	1	2,474	0.04%
2023/12/08	0	0.00	1.1	169.92	169.00	-1.1	2,438	-0.04%
2023/12/05	5	169.80	0	0.00	169.50	5	2,351	0.21%
2023/12/04	19	173.79	3	173.67	172.00	16	2,310	0.69%
2023/12/01	16	165.88	9	168.44	167.50	7	2,252	0.31%
2023/11/30	4	164.50	1	162.00	162.50	3	2,142	0.14%
2023/11/29	12	164.46	3.1	166.19	167.00	8.9	2,094	0.43%
2023/11/28	8	160.44	16	162.50	165.00	-8	2,040	-0.39%
2023/11/27	1.1	156.05	1	159.50	157.50	0.1	1,943	0.01%
2023/11/24	7.1	153.13	22	157.32	159.50	-14.9	1,876	-0.80%
2023/11/22	0	145.00	2	146.00	148.00	-2	1,626	-0.12%
2023/11/21	6	144.92	3	145.67	145.00	3	1,605	0.19%
2023/11/20	0	145.00	0	0.00	142.50	0	1,567	0.00%
2023/11/16	5	135.50	0	0.00	134.50	5	1,492	0.34%
2023/11/15	0	0.00	2	136.00	136.00	-2	1,496	-0.13%
2023/11/14	0	134.00	0	0.00	135.00	0	1,485	0.00%
2023/11/13	1	134.50	0	134.50	134.00	1	1,499	0.07%
2023/11/09	0.1	133.00	1	133.50	133.00	-0.9	1,475	-0.06%
2023/11/08	1	130.50	2	133.25	135.00	-1	1,480	-0.07%
2023/11/07	1	132.50	2	133.25	132.00	-1	1,480	-0.07%
2023/11/06	3	127.50	5	128.30	128.00	-2	1,461	-0.14%
2023/11/03	0	0.00	1	122.00	122.00	-1	1,439	-0.07%
2023/11/02	1	121.00	2	121.25	121.50	-1	1,466	-0.07%
2023/11/01	0	0.00	1	118.00	118.50	-1	1,475	-0.07%
2023/10/31	0	116.50	0	0.00	115.00	0	1,474	0.00%
2023/10/30	2	121.25	0	0.00	120.50	2	1,478	0.14%
2023/10/26	1	122.50	0	0.00	121.00	1	1,480	0.07%
2023/10/25	0	0.00	1	127.00	127.00	-1	1,510	-0.07%
2023/10/24	4	126.00	0	0.00	125.50	4	1,544	0.26%
2023/10/23	1	126.00	0	0.00	126.00	1	1,580	0.06%
2023/10/17	1	132.00	0	0.00	132.00	1	1,671	0.06%
2023/10/13	3.1	137.70	1	138.50	137.50	2.1	1,718	0.12%
2023/10/12	2	138.25	9	139.28	142.00	-7	1,719	-0.41%
2023/10/11	4	138.13	0	0.00	135.00	4	1,726	0.23%
2023/10/06	2	142.75	0.2	143.75	145.50	1.8	1,766	0.10%
2023/10/05	1	148.50	1	146.50	147.00	0	1,867	0.00%
2023/10/03	0	0.00	0	148.50	146.50	0	2,201	0.00%
2023/09/28	0	0.00	1	143.50	144.50	-1	2,448	-0.04%
2023/09/21	1	144.50	0	0.00	143.50	1	2,858	0.03%
2023/09/20	1	151.00	0	0.00	147.00	1	2,878	0.03%
2023/09/19	3	154.50	0	0.00	150.00	3	2,925	0.10%
2023/09/18	1	159.00	1	158.50	156.00	0	2,941	0.00%
2023/09/15	2	155.75	2	158.00	158.00	0	2,989	0.00%
2023/09/14	0	0.00	3	157.83	159.00	-3	3,038	-0.10%
2023/09/13	2	154.50	0	154.00	156.00	2	3,114	0.06%
2023/09/11	10	156.80	1	156.50	156.00	9	3,258	0.28%
2023/09/08	0	0.00	2	163.00	162.00	-2	3,342	-0.06%
2023/09/07	1	159.50	5	163.00	160.00	-4	3,545	-0.11%
2023/09/06	5	155.30	10	159.55	160.50	-5	3,892	-0.13%
2023/09/05	0	0.00	1	159.00	161.50	-1	4,053	-0.02%
2023/09/04	1	156.49	3	157.00	157.00	-2	4,157	-0.05%
2023/09/01	0	155.00	3	156.17	155.50	-3	4,221	-0.07%
2023/08/31	3	154.33	4	154.50	155.50	-1	4,289	-0.02%
2023/08/30	1	152.00	1	152.00	151.00	0	4,327	0.00%
2023/08/29	0	0.00	3	148.67	150.00	-3	4,484	-0.07%
2023/08/28	1	146.50	1	149.00	146.50	0	4,559	0.00%
2023/08/25	1	145.00	1.1	144.11	146.50	-0.1	4,685	0.00%
2023/08/24	1.1	144.00	2	145.74	144.50	-0.9	4,842	-0.02%
2023/08/23	1	146.99	1	145.00	145.00	0	4,912	0.00%
2023/08/22	1	148.50	0	0.00	147.00	1	5,011	0.02%
2023/08/21	1	147.00	0	0.00	147.50	1	5,048	0.02%
2023/08/18	1	149.00	0	0.00	147.50	1	5,123	0.02%
2023/08/17	2	147.25	2	149.75	151.00	0	5,153	0.00%
2023/08/15	1	149.50	4	147.00	147.50	-3	5,244	-0.06%
2023/08/14	1.1	150.73	2	147.00	147.50	-0.9	5,382	-0.02%
2023/08/11	5.2	153.79	6	151.58	152.00	-0.8	5,447	-0.02%
2023/08/10	0	0.00	0.2	157.50	155.00	-0.2	5,494	0.00%
2023/08/09	4.3	161.74	2	160.00	159.50	2.3	5,560	0.04%
2023/08/08	12	165.79	12.3	163.68	162.50	-0.3	5,626	0.00%
2023/08/07	1	161.00	1	161.50	162.50	0	5,738	0.00%
2023/08/04	2	156.00	5	160.70	163.00	-3	5,905	-0.05%
2023/08/02	4	158.00	4	159.75	157.50	0	6,067	0.00%
2023/08/01	2	159.50	6	161.26	158.50	-4	6,146	-0.07%
2023/07/31	4.1	161.24	5	163.20	161.00	-0.9	6,335	-0.01%
2023/07/28	4	164.12	2	165.50	166.50	2	6,543	0.03%
2023/07/27	4	161.13	7	162.79	164.00	-3	6,932	-0.04%
2023/07/26	7	160.21	4	160.22	157.00	3	7,101	0.04%
2023/07/25	3	163.83	2	165.00	165.00	1	7,402	0.01%
2023/07/24	7	163.71	4	164.50	163.00	3	7,605	0.04%
2023/07/21	3	167.33	3	168.56	167.50	0	7,798	0.00%
2023/07/20	0.1	169.50	0	0.00	169.50	0.1	8,084	0.00%
2023/07/19	12	170.83	2	170.25	171.50	10	8,296	0.12%
2023/07/18	3	173.17	3	173.09	172.00	0	8,703	0.00%
2023/07/17	4.1	176.14	12	176.67	176.50	-8	8,842	-0.09%
2023/07/14	9.3	177.75	4	178.38	177.00	5.3	8,947	0.06%
2023/07/13	6.1	183.13	3	181.50	178.50	3.1	9,155	0.03%
2023/07/12	5	186.39	3	187.82	182.50	2	9,582	0.02%
2023/07/11	23	193.70	19	193.87	192.00	4	9,750	0.04%
2023/07/10	8	186.81	9	187.65	186.00	-1	9,716	-0.01%
2023/07/07	7.1	177.02	12	177.67	181.00	-5	9,930	-0.05%
2023/07/06	2	181.75	3	184.50	186.00	-1	10,098	-0.01%
2023/07/05	6.1	182.59	11	183.50	182.00	-4.9	10,435	-0.05%
2023/07/04	2	177.25	4.7	178.02	178.00	-2.7	10,587	-0.03%
2023/07/03	4	175.88	4	176.06	175.00	0	10,700	0.00%
2023/06/30	1	175.00	1	176.00	177.00	0	10,678	0.00%
2023/06/29	9	173.61	5	174.42	172.00	4	10,648	0.04%
2023/06/28	6	171.00	2	171.00	170.50	4	10,581	0.04%
2023/06/27	6	173.42	16	175.69	171.50	-10	10,597	-0.09%
2023/06/26	3	174.67	17	173.59	174.50	-14	10,547	-0.13%
2023/06/21	6	175.75	10	176.66	175.00	-4	10,541	-0.04%
2023/06/20	6	178.17	2.1	176.51	176.00	3.9	10,498	0.04%
2023/06/19	10	178.40	10.2	180.47	181.00	-0.2	10,452	0.00%
2023/06/16	7	185.36	6	184.58	184.00	1	10,375	0.01%
2023/06/15	16	186.41	17	187.76	184.50	-1	10,331	-0.01%
2023/06/14	6	183.42	5.1	183.99	186.50	1	10,236	0.01%
2023/06/13	71.1	185.23	5	186.30	183.00	66.1	10,153	0.65%
2023/06/12	80.3	196.14	85	195.35	191.00	-4.7	9,945	-0.05%
2023/06/09	12	178.33	16	180.53	180.50	-4	9,598	-0.04%
2023/06/08	11	172.14	18	174.17	175.50	-7	9,416	-0.07%
2023/06/07	5	167.00	18	168.97	171.00	-13	9,315	-0.14%
2023/06/06	39.3	164.68	4	165.00	164.50	35.3	9,266	0.38%
2023/06/05	6.1	173.72	5	171.50	170.50	1.1	9,210	0.01%
2023/06/02	20	177.38	17	179.44	174.00	3	9,240	0.03%
2023/06/01	3	177.33	7.1	177.02	178.00	-4.1	9,102	-0.05%
2023/05/31	4.1	174.27	5	176.10	174.00	-0.9	9,047	-0.01%
2023/05/30	13	175.35	20	175.33	174.50	-7	8,946	-0.08%
2023/05/29	3	166.00	25	167.20	170.00	-22	8,829	-0.25%
2023/05/26	40.2	162.79	4	162.88	161.00	36.2	8,912	0.41%
2023/05/25	6.1	168.58	6	168.25	167.00	0.1	8,939	0.00%
2023/05/24	8.1	168.50	7.1	172.90	168.00	1	8,972	0.01%
2023/05/23	9	169.44	0.3	171.50	169.00	8.7	9,168	0.10%
2023/05/22	0	0.00	3	171.50	171.50	-3	9,301	-0.03%
2023/05/19	35.2	169.71	3	168.50	169.00	32.2	9,282	0.35%
2023/05/18	10	173.95	33	172.97	172.00	-23	9,219	-0.25%
2023/05/17	2	163.75	14	165.50	166.50	-12	9,089	-0.13%
2023/05/16	8	162.75	6	162.42	160.50	2	9,026	0.02%
2023/05/15	29.3	164.48	10.1	163.71	163.00	19.2	8,991	0.21%
2023/05/12	3	168.50	8	170.19	172.00	-5	8,994	-0.06%
2023/05/11	12	169.63	1	173.50	168.50	11	9,073	0.12%
2023/05/10	11	176.63	12	175.71	174.50	-1	8,986	-0.01%
2023/05/09	15	169.20	16	172.25	175.00	-1	8,819	-0.01%
2023/05/08	5	173.51	7	174.64	173.50	-2	8,661	-0.02%
2023/05/05	13	172.00	18	173.79	171.00	-5	8,602	-0.06%
2023/05/04	22.5	171.31	11	171.82	169.00	11.5	8,483	0.14%
2023/05/03	41	182.04	6.1	179.23	177.00	34.9	8,314	0.42%
2023/05/02	13	179.77	50	184.12	187.50	-37	7,956	-0.47%
2023/04/28	21	170.12	21	166.98	170.50	0	7,796	0.00%
2023/04/27	11.7	159.08	8.7	160.65	158.00	3	7,464	0.04%
2023/04/26	11	163.05	12	163.96	167.00	-1	7,261	-0.01%
2023/04/25	36	173.79	17	176.65	169.00	19	7,084	0.27%
2023/04/24	6	177.83	13	180.50	179.00	-7	6,806	-0.10%
2023/04/21	13	178.58	33.5	179.96	177.50	-20.5	6,606	-0.31%
2023/04/20	22	174.95	1	174.00	172.50	21	6,320	0.33%
2023/04/19	6	177.25	8.2	181.10	182.50	-2.2	6,241	-0.04%
2023/04/18	21	181.46	13.8	180.40	179.00	7.2	6,223	0.12%
2023/04/17	8	179.00	50.2	183.45	179.50	-42.2	6,223	-0.68%
2023/04/14	2	158.50	7.4	163.57	171.00	-5.4	5,844	-0.09%
2023/04/13	5	162.90	9	164.11	163.00	-4	5,569	-0.07%
2023/04/12	18.6	167.39	8	167.44	165.00	10.6	5,449	0.19%
2023/04/11	20	158.22	34	155.94	165.00	-14	5,282	-0.26%
2023/04/10	23	150.52	11	151.00	150.00	12	5,191	0.23%
2023/04/07	11	143.27	23	145.20	147.50	-12	4,778	-0.25%
2023/04/06	3	133.50	17	131.03	134.50	-14	4,473	-0.31%
2023/03/31	1	125.50	9	125.17	125.50	-8	4,315	-0.19%
2023/03/30	0	0.00	5	123.00	122.00	-5	4,280	-0.12%
2023/03/29	3	119.33	1	118.50	121.00	2	4,263	0.05%
2023/03/28	3	121.33	5	124.00	122.00	-2	4,247	-0.05%
2023/03/27	1	129.00	0	0.00	127.00	1	4,215	0.02%
2023/03/24	2	131.00	2	130.00	129.00	0	4,236	0.00%
2023/03/23	1	128.00	1.2	128.50	128.00	-0.2	4,220	0.00%
2023/03/21	1	129.50	0	0.00	128.00	1	4,245	0.02%
2023/03/20	0	129.50	0	0.00	129.50	0	4,251	0.00%
2023/03/17	0	0.00	1	129.50	129.50	-1	4,261	-0.02%
2023/03/15	2	128.25	1	126.50	126.50	1	4,298	0.02%
2023/03/14	1	128.00	0	0.00	126.50	1	4,323	0.02%
2023/03/13	0	128.38	1	128.50	129.00	-1	4,349	-0.02%
2023/03/10	3	131.83	5	130.90	129.00	-2	4,432	-0.05%
2023/03/09	1	134.00	3	133.83	133.00	-2	4,469	-0.04%
2023/03/08	4	134.88	7.3	135.04	135.50	-3.3	4,519	-0.07%
2023/03/07	10	136.05	10	134.90	134.50	0	4,634	0.00%
2023/03/06	5	133.00	6	133.33	132.50	-1	4,662	-0.02%
2023/03/03	2	131.25	1	131.50	131.00	1	4,830	0.02%
2023/03/02	1	131.50	0	0.00	131.50	1	5,015	0.02%
2023/03/01	4	130.75	2	131.25	130.50	2	5,130	0.04%
2023/02/24	19.3	133.53	10	132.30	132.50	9.3	5,129	0.18%
2023/02/23	14	142.89	16	142.03	141.00	-2	5,029	-0.04%
2023/02/22	7	137.07	9	135.22	135.50	-2	4,944	-0.04%
2023/02/21	19	142.74	45	143.44	141.50	-26	4,913	-0.53%
2023/02/20	68	137.18	46	138.71	140.50	22	4,701	0.47%
2023/02/17	4	127.75	4	128.13	128.00	0	4,736	0.00%
2023/02/16	4	128.13	2	129.00	129.00	2	4,898	0.04%
2023/02/15	5	126.10	3	126.50	126.50	2	4,976	0.04%
2023/02/14	4	127.88	5	127.80	127.50	-1	5,000	-0.02%
2023/02/13	4	128.63	2	126.00	126.00	2	5,051	0.04%
2023/02/10	14	134.71	4	131.00	131.50	10	5,104	0.20%
2023/02/09	14.1	140.42	10	139.50	138.00	4.1	5,072	0.08%
2023/02/08	3	133.33	14	134.00	135.00	-11	5,066	-0.22%
2023/02/07	8	130.63	3	131.00	130.50	5	5,063	0.10%
2023/02/06	3	131.17	3	131.83	131.50	0	5,105	0.00%
2023/02/03	8	133.00	6	131.08	130.50	2	5,172	0.04%
2023/02/02	5	135.90	8	136.50	135.50	-3	5,197	-0.06%
2023/02/01	6	132.00	13	133.23	136.00	-7	5,211	-0.13%
2023/01/31	13	131.31	14	131.14	130.50	-1	5,186	-0.02%
2023/01/30	10	129.90	13	129.77	129.50	-3	5,131	-0.06%
2023/01/17	5	126.50	2	124.50	124.50	3	5,100	0.06%
2023/01/16	6	126.75	7	127.57	128.00	-1	5,105	-0.02%
2023/01/13	3	127.67	2	125.00	125.00	1	5,083	0.02%
2023/01/12	6	129.75	3	128.50	127.50	3	5,045	0.06%
2023/01/11	5	128.50	5	128.70	129.00	0	5,006	0.00%
2023/01/10	15	130.33	13	129.42	128.00	2	4,990	0.04%
2023/01/09	1	127.00	9	126.78	127.00	-8	4,837	-0.17%
2023/01/06	7	126.00	0	0.00	127.50	7	4,752	0.15%
2023/01/05	7	126.50	8	128.94	126.00	-1	4,648	-0.02%
2023/01/04	4	119.50	7	120.93	119.50	-3	4,406	-0.07%
2023/01/03	3	113.17	8	113.69	113.50	-5	4,278	-0.12%
2022/12/30	0	0.00	1	111.50	112.50	-1	4,269	-0.02%
2022/12/29	9	112.78	1	112.00	111.50	8	4,260	0.19%
2022/12/28	6	122.92	5	122.40	123.50	1	4,152	0.02%
2022/12/27	5	119.20	7	120.36	122.00	-2	3,960	-0.05%
2022/12/26	1	112.00	0	0.00	111.00	1	3,949	0.03%
2022/12/21	0	111.00	1	110.00	109.50	-1	3,990	-0.02%
2022/12/20	1	112.50	4	110.00	110.00	-3	3,998	-0.08%
2022/12/19	1	117.00	1	118.00	115.50	0	4,002	0.00%
2022/12/16	1	115.00	0.1	116.00	116.00	0.9	4,009	0.02%
2022/12/15	1	121.00	0	0.00	120.00	1	3,983	0.03%
2022/12/14	0	0.00	1	120.50	123.00	-1	3,985	-0.03%
2022/12/12	0	0.00	1	120.00	122.00	-1	3,957	-0.03%
2022/12/09	0	0.00	1	122.00	122.00	-1	3,963	-0.03%
2022/12/08	2	121.00	0	0.00	122.00	2	3,952	0.05%
2022/12/06	2	129.25	1	129.50	126.00	1	3,931	0.03%
2022/12/05	8	131.44	3	130.50	131.00	5	3,909	0.13%
2022/12/02	3	133.00	7	134.86	130.50	-4	3,879	-0.10%
2022/12/01	2.1	129.97	5	131.20	130.00	-2.9	3,783	-0.08%
2022/11/30	6	129.08	1	129.50	128.50	5	3,733	0.13%
2022/11/29	4	131.50	0	0.00	132.50	4	3,683	0.11%
2022/11/28	2	129.50	2	133.25	135.50	0	3,547	0.00%
2022/11/25	7	128.50	3	128.67	129.50	4	3,445	0.12%
2022/11/24	37	129.76	39	130.28	127.50	-2	3,258	-0.06%
2022/11/23	2	117.50	3.1	119.95	120.00	-1.1	3,051	-0.04%
2022/11/22	0	112.00	0.1	114.00	114.00	-0.1	2,914	0.00%
2022/11/21	1	112.48	1	111.00	111.00	0	2,873	0.00%
2022/11/17	0	0.00	3	114.83	115.00	-3	2,782	-0.11%
2022/11/15	3	115.67	0	0.00	114.50	3	2,691	0.11%
2022/11/14	5	113.60	7	113.08	117.50	-2	2,501	-0.08%
2022/11/11	2	112.50	6	111.00	107.00	-4	2,329	-0.17%
2022/11/10	3	103.67	11	103.64	105.00	-8	2,243	-0.36%
2022/11/09	3	106.00	4.4	106.57	106.00	-1.4	2,234	-0.06%
2022/11/08	25.2	108.82	18	105.42	103.50	7.2	2,208	0.33%
2022/11/07	3	106.33	4	105.38	106.00	-1	2,136	-0.05%
2022/11/04	25	105.60	22	107.32	105.00	3	2,084	0.14%
2022/11/03	3	100.97	5	101.12	103.50	-2	1,955	-0.10%
2022/11/02	11	101.09	2	101.75	100.00	9	1,912	0.47%
2022/11/01	3	99.23	5	102.09	101.00	-2	1,866	-0.11%
2022/10/31	1	95.50	3	92.33	95.40	-2	1,793	-0.11%
2022/10/28	3	91.10	1	89.10	89.80	2	1,731	0.12%
2022/10/26	0	0.00	1	91.00	89.20	-1	1,601	-0.06%
2022/10/25	2	89.55	0	0.00	89.10	2	1,587	0.13%
2022/10/24	0	0.00	1	96.50	93.70	-1	1,591	-0.06%
2022/10/20	2	95.95	0	0.00	95.70	2	1,601	0.12%
2022/10/19	1	98.00	2	99.15	97.70	-1	1,619	-0.06%
2022/10/18	3	95.90	2	101.00	96.50	1	1,642	0.06%
2022/10/17	2	98.20	0	0.00	98.20	2	1,661	0.12%
2022/10/14	2	96.90	4	96.40	97.00	-2	1,653	-0.12%
2022/10/13	0	0.00	2.1	89.57	88.20	-2.1	1,657	-0.13%
2022/10/07	0	104.00	0	0.00	102.00	0	1,691	0.00%
2022/10/06	5	105.00	7	107.50	104.50	-2	1,744	-0.11%
2022/10/05	0	0.00	1	106.50	103.50	-1	1,748	-0.06%
2022/10/03	3	101.17	0	0.00	100.50	3	1,718	0.17%
2022/09/28	0	98.52	2	98.30	96.80	-2	1,775	-0.11%
2022/09/27	0	102.00	0	0.00	102.50	0	1,793	0.00%
2022/09/26	0	0.00	1	101.50	100.50	-1	1,818	-0.05%
2022/09/23	0	0.00	3	108.17	108.00	-3	1,844	-0.16%
2022/09/20	0	112.50	0	0.00	113.00	0	1,857	0.00%
2022/09/19	0	112.50	0	0.00	112.00	0	1,866	0.00%
2022/09/16	1	114.00	0	0.00	115.00	1	1,859	0.05%
2022/09/15	0	121.00	0	0.00	118.50	0	1,867	0.00%
2022/09/13	9	125.28	0	0.00	124.00	9	1,868	0.48%
2022/09/12	1	129.00	1	131.00	128.00	0	1,874	0.00%
2022/09/08	11	127.05	2	127.50	127.00	9	1,903	0.47%
2022/09/07	45	128.51	1	130.00	127.00	44	1,919	2.29%
2022/09/06	0	0.00	27	129.59	129.50	-27	1,931	-1.40%
2022/09/05	0	0.00	35	128.54	128.50	-35	1,953	-1.79%
2022/09/02	3	136.50	0	0.00	135.00	3	1,971	0.15%
2022/09/01	0	0.00	2	139.25	136.50	-2	1,986	-0.10%
2022/08/30	1	136.50	0	0.00	136.50	1	2,027	0.05%
2022/08/29	1	136.50	0	0.00	135.00	1	2,061	0.05%
2022/08/26	3	144.00	1	145.50	142.50	2	2,078	0.10%
2022/08/22	1	146.50	0	0.00	142.50	1	2,276	0.04%
2022/08/19	2	148.00	0	0.00	146.00	2	2,272	0.09%
2022/08/18	1	144.50	0	0.00	146.50	1	2,277	0.04%
2022/08/16	2	152.50	2	149.00	146.00	0	2,269	0.00%
2022/08/15	2	149.00	1	149.00	149.50	1	2,261	0.04%
2022/08/12	0	0.00	1	139.00	141.50	-1	2,226	-0.04%
2022/08/10	1	133.50	0	0.00	132.50	1	2,239	0.04%
2022/08/08	0	0.00	1	141.50	142.00	-1	2,273	-0.04%
2022/08/05	1	136.50	1	138.00	138.00	0	2,282	0.00%
2022/08/04	2	133.75	2	133.25	133.50	0	2,318	0.00%
2022/08/02	0	0.00	1	134.00	134.50	-1	2,414	-0.04%
2022/08/01	1	139.00	0	0.00	137.50	1	2,439	0.04%
2022/07/29	1	141.00	2	141.25	141.50	-1	2,486	-0.04%
2022/07/28	1	135.00	1	140.00	138.00	0	2,573	0.00%
2022/07/27	1	139.00	1	135.50	139.00	0	2,654	0.00%
2022/07/26	0	136.00	0	0.00	135.50	0	2,718	0.00%
2022/07/25	10	148.00	94	144.05	141.00	-84	2,804	-2.99%
2022/07/22	26	154.85	0	0.00	153.00	26	2,855	0.91%
2022/07/21	61	142.87	3	143.00	145.00	58	2,868	2.02%
2022/07/20	1	140.00	12	140.54	139.00	-11	2,903	-0.38%
2022/07/19	23	136.57	1	136.00	136.50	22	2,934	0.75%
2022/07/18	1	137.00	3	136.50	138.00	-2	3,037	-0.07%
2022/07/15	1	133.00	5	137.00	136.00	-4	3,161	-0.13%
2022/07/14	2	130.50	5	130.00	132.00	-3	3,202	-0.09%
2022/07/12	0	0.00	0.2	123.00	125.50	-0.2	3,213	0.00%
2022/07/11	0	133.00	2	132.25	133.00	-2	3,215	-0.06%
2022/07/08	0	0.00	0.1	131.50	134.50	-0.1	3,316	0.00%
2022/07/07	3	127.33	1	125.00	130.00	2	3,380	0.06%
2022/07/05	2.1	132.93	0.1	137.05	134.00	2	3,527	0.06%
2022/07/04	0.1	133.15	0	0.00	130.50	0.1	3,546	0.00%
2022/07/01	0.1	150.00	2.2	144.64	142.50	-2.1	3,539	-0.06%
2022/06/30	0.1	163.80	0	0.00	158.00	0.1	3,560	0.00%
2022/06/20	0.1	180.00	0	0.00	179.00	0.1	3,580	0.00%
2022/06/17	0.1	190.00	3	190.00	191.00	-3	3,556	-0.08%
2022/06/15	1	202.00	0	0.00	200.50	1	3,508	0.03%
2022/06/14	2	202.22	0	0.00	206.50	2	3,502	0.06%
2022/06/13	1	205.00	0	0.00	205.50	1	3,474	0.03%
2022/06/10	6	214.92	7	215.94	221.00	-1	3,455	-0.03%
2022/06/08	2	220.50	2	220.50	218.50	0	3,448	0.00%
2022/06/07	16	221.41	19	221.79	221.00	-3	3,425	-0.09%
2022/06/06	4	220.63	0.1	217.00	222.50	3.9	3,405	0.12%
2022/06/01	0	0.00	2.1	221.35	222.50	-2.1	3,396	-0.06%
2022/05/31	5	218.00	6.1	219.76	217.50	-1.1	3,324	-0.03%
2022/05/30	1	210.00	0	0.00	212.00	1	3,245	0.03%
2022/05/26	2.1	201.90	1	199.00	197.00	1.1	3,223	0.03%
2022/05/25	0	204.00	0	0.00	204.50	0	3,244	0.00%
2022/05/24	0	204.00	0	0.00	203.50	0	3,278	0.00%
2022/05/23	1	209.50	1	206.50	210.50	0	3,276	0.00%
2022/05/20	0.1	209.50	0	0.00	206.50	0.1	3,256	0.00%
2022/05/19	1	208.50	0	0.00	211.50	1	3,248	0.03%
2022/05/18	3.1	210.84	4	210.13	206.50	-1	3,249	-0.03%
2022/05/17	1	208.50	1	211.50	212.00	0	3,231	0.00%
2022/05/16	1	216.38	1	210.00	206.00	0	3,210	0.00%
2022/05/13	0	0.00	1.1	214.45	215.00	-1.1	3,171	-0.03%
2022/05/12	2	215.00	3	211.00	210.50	-1	3,154	-0.03%
2022/05/11	1	216.50	2	213.75	213.00	-1	3,102	-0.03%
2022/05/10	2	212.00	2	215.50	218.00	0	3,046	0.00%
2022/05/09	7	210.00	2	209.50	208.00	5	2,991	0.17%
2022/05/06	1	216.50	0	0.00	214.50	1	2,954	0.03%
2022/05/05	5	225.60	9	227.06	225.00	-4	2,910	-0.14%
2022/05/04	3	215.50	1.1	219.86	220.00	1.9	2,791	0.07%
2022/05/03	7	204.21	6	207.25	210.00	1	2,690	0.04%
2022/04/29	2	207.50	1	203.00	202.50	1	2,624	0.04%
2022/04/28	1	187.00	3	190.00	201.00	-2	2,508	-0.08%
2022/04/27	5	184.60	20	187.58	186.50	-15	2,447	-0.61%
2022/04/26	12	196.04	20	200.45	195.00	-8	2,388	-0.33%
2022/04/25	6	204.75	1	200.00	199.00	5	2,345	0.21%
2022/04/22	2	216.75	3	214.33	215.50	-1	2,295	-0.04%
2022/04/21	63.1	222.55	45.2	215.99	216.00	17.9	2,178	0.82%
2022/04/20	4.1	206.90	5	209.30	205.00	-0.9	2,026	-0.04%
2022/04/19	2.1	201.21	2.1	201.57	203.50	0	1,946	0.00%
2022/04/18	1	192.50	1	192.50	194.00	0	1,877	0.00%
2022/04/15	0	0.00	1	193.00	194.00	-1	1,831	-0.05%
2022/04/14	14	206.39	13	210.03	203.00	1	1,787	0.06%
2022/04/13	1	199.50	5	201.90	202.00	-4	1,670	-0.24%
2022/04/12	7	200.14	8	202.50	201.00	-1	1,570	-0.06%
2022/04/11	3	194.17	3	191.33	188.50	0	1,427	0.00%
2022/04/08	1	190.00	3	187.33	192.50	-2	1,328	-0.15%
2022/04/07	3	176.67	2	178.25	175.00	1	1,274	0.08%
2022/04/06	6	184.67	0	0.00	178.50	6	1,241	0.48%
2022/04/01	2	191.50	6	193.25	193.00	-4	1,176	-0.34%
2022/03/31	3	190.83	4	191.25	190.00	-1	1,118	-0.09%
2022/03/30	0	0.00	1	182.50	181.50	-1	1,095	-0.09%
2022/03/29	0	0.00	1	178.00	176.50	-1	1,102	-0.09%
2022/03/28	1	172.00	0	0.00	174.50	1	1,116	0.09%
2022/03/25	1.1	182.98	2	185.00	179.00	-1	1,125	-0.08%
2022/03/24	2.1	180.48	0	0.00	182.00	2.1	1,189	0.17%
2022/03/23	0	186.50	0	0.00	186.50	0	1,192	0.00%
2022/03/22	0.1	185.96	1	187.50	184.50	-0.9	1,226	-0.08%
2022/03/21	1	186.00	0	0.00	184.50	1	1,242	0.08%
2022/03/15	0.1	175.50	0	0.00	174.00	0.1	1,284	0.01%
2022/03/14	0.1	185.53	0	0.00	186.00	0.1	1,285	0.00%
2022/03/11	3.1	189.30	1	188.50	188.50	2.1	1,302	0.16%
2022/03/10	1	194.99	1	197.00	195.50	0	1,319	0.00%
2022/03/09	0	183.00	1	180.50	180.00	-1	1,318	-0.08%
2022/03/08	0.2	181.50	0	0.00	178.50	0.2	1,312	0.02%
2022/03/04	1	210.00	0	0.00	210.00	1	1,291	0.08%
2022/03/03	1	218.01	1	220.50	215.50	0	1,309	0.00%
2022/03/02	3	216.00	0	0.00	216.50	3	1,342	0.22%
2022/03/01	0	0.00	1	217.50	220.00	-1	1,365	-0.07%
2022/02/25	2	216.25	5	216.50	213.50	-3	1,381	-0.22%
2022/02/24	1	213.50	0	0.00	211.00	1	1,364	0.07%
2022/02/23	0	0.00	3	217.67	218.00	-3	1,346	-0.22%
2022/02/18	2	215.00	0	0.00	216.00	2	1,552	0.13%
2022/02/15	0	0.00	0.3	223.50	221.00	-0.3	1,689	-0.02%
2022/02/14	0	0.00	0.3	224.00	221.50	-0.3	1,696	-0.01%
2022/02/10	2	235.50	1	238.50	236.00	1	1,687	0.06%
2022/01/26	1.2	221.00	1.2	222.00	221.00	0	1,695	0.00%
2022/01/25	1	221.50	2	221.56	219.50	-1	1,711	-0.06%
2022/01/24	2	222.75	2	223.75	227.50	0	1,730	0.00%
2022/01/21	1	237.50	1	239.27	235.50	0	1,759	0.00%
2022/01/20	0	246.50	0	0.00	243.00	0	1,846	0.00%
2022/01/18	1	251.00	0	0.00	249.50	1	2,095	0.05%
2022/01/17	0.3	238.00	2.3	240.72	248.00	-2	2,228	-0.09%
2022/01/13	0	241.50	0	0.00	240.50	0	2,301	0.00%
2022/01/12	2.1	240.88	1	241.00	240.00	1.1	2,317	0.05%
2022/01/11	11	251.23	11.1	254.82	247.50	-0.1	2,313	0.00%
2022/01/10	1	251.00	4	250.50	251.00	-3	2,308	-0.13%
2022/01/07	4	250.38	1	249.50	254.50	3	2,338	0.13%
2022/01/06	1	257.50	2	258.13	257.00	-1	2,353	-0.04%
2022/01/05	1	261.50	1	263.00	260.00	0	2,355	0.00%
2022/01/04	0	0.00	2	264.50	264.50	-2	2,358	-0.08%
2022/01/03	2	267.51	1	269.33	266.00	1	2,356	0.04%
2021/12/30	0	0.00	1	274.50	273.00	-1	2,356	-0.04%
2021/12/29	0	0.00	1	274.50	274.00	-1	2,388	-0.04%
2021/12/27	0	276.50	0	0.00	277.00	0	2,417	0.00%
2021/12/23	1	278.00	0	0.00	276.50	1	2,464	0.04%
2021/12/22	1	282.50	6	285.33	282.50	-5	2,458	-0.20%
2021/12/21	2.2	290.56	3.2	289.19	287.50	-1	2,446	-0.04%
2021/12/20	5	290.53	4	291.19	292.00	1	2,434	0.04%
2021/12/16	4.2	278.65	2	277.75	279.50	2.2	2,467	0.09%
2021/12/15	1.2	266.00	2.1	264.10	270.00	-0.9	2,444	-0.04%
2021/12/14	19	262.00	19	264.53	260.00	0	2,437	0.00%
2021/12/13	0.2	263.00	1.2	262.58	261.00	-1	2,424	-0.04%
2021/12/10	2	257.00	3.2	258.25	256.50	-1.2	2,420	-0.05%
2021/12/09	0	260.00	1	262.00	264.50	-1	2,410	-0.04%
2021/12/08	3.7	257.08	2.7	256.84	256.50	1	2,402	0.04%
2021/12/07	1	254.00	2	254.50	256.00	-1	2,416	-0.04%
2021/12/06	4	263.38	5	263.01	260.00	-1	2,397	-0.04%
2021/12/03	5.1	272.02	5.1	270.63	272.50	0	2,375	0.00%
2021/12/02	4	272.50	6.9	274.62	270.00	-2.9	2,377	-0.12%
2021/12/01	3	279.00	1.1	282.28	277.50	1.9	2,397	0.08%
2021/11/30	3	278.00	3	278.05	275.00	0	2,388	0.00%
2021/11/29	4.8	278.63	3.8	279.61	279.00	1	2,383	0.04%
2021/11/26	7.6	288.62	5.6	288.57	284.00	2	2,361	0.08%
2021/11/25	8	294.87	6	295.16	292.00	2	2,329	0.09%
2021/11/24	11	305.64	7	304.00	304.50	4	2,297	0.17%
2021/11/23	5	314.90	13	312.15	309.50	-8	2,274	-0.35%
2021/11/22	2.2	320.36	1	316.50	316.50	1.2	2,266	0.05%
2021/11/19	9	330.22	9.4	330.94	326.00	-0.4	2,261	-0.02%
2021/11/18	10.9	337.13	5.9	337.37	328.00	5	2,230	0.22%
2021/11/17	13.3	331.46	17.5	333.20	335.00	-4.2	2,174	-0.19%
2021/11/16	11.2	322.09	21	329.24	335.50	-9.8	2,052	-0.48%
2021/11/15	10	309.10	8	309.41	305.00	2	1,998	0.10%
2021/11/12	22	301.70	14	302.51	300.00	8	1,987	0.40%
2021/11/11	6	293.87	3	295.67	294.50	3	1,949	0.15%
2021/11/10	1	290.00	1.2	290.83	289.50	-0.2	1,953	-0.01%
2021/11/09	1	290.00	7.1	287.39	289.00	-6.1	1,967	-0.31%
2021/11/08	5	288.70	9.9	290.66	286.00	-4.9	1,981	-0.25%
2021/11/05	7.6	295.06	6	295.92	295.50	1.6	2,009	0.08%
2021/11/04	8	298.75	9	301.83	296.50	-1	2,051	-0.05%
2021/11/03	0	0.00	2	300.50	297.00	-2	2,046	-0.10%
2021/11/02	4	293.50	2	295.25	291.00	2	2,075	0.10%
2021/11/01	1	281.50	1	295.00	300.50	0	2,108	0.00%
2021/10/29	7	292.64	1	290.00	288.00	6	2,099	0.29%
2021/10/28	14	320.75	3	321.01	320.00	11	2,062	0.53%
2021/10/27	11	326.27	14	322.07	327.50	-3	1,993	-0.15%
2021/10/26	7	296.50	151	300.17	306.50	-144	1,835	-7.84%	大賣/鉅額交易
2021/10/25	152	274.60	7	274.52	279.00	145	1,762	8.23%	大買/鉅額交易
2021/10/22	10.3	245.84	5.3	246.91	254.00	5	1,638	0.31%
2021/10/21	0	0.00	3	230.83	231.00	-3	1,597	-0.19%
2021/10/20	5	226.51	3	227.85	224.50	2	1,609	0.13%
2021/10/19	0	0.00	1	234.00	233.00	-1	1,618	-0.06%
2021/10/18	1	231.00	2	229.25	232.50	-1	1,631	-0.06%
2021/10/15	2	230.75	2	232.24	226.50	0	1,644	0.00%
2021/10/14	4	227.88	4	229.38	231.00	0	1,633	0.00%
2021/10/13	4	217.75	3	216.08	216.50	1	1,608	0.06%
2021/10/12	1	226.00	3	226.50	224.50	-2	1,626	-0.12%
2021/10/08	1	221.00	0	0.00	221.50	1	1,646	0.06%
2021/10/06	2	211.50	3	215.50	212.00	-1	1,668	-0.06%
2021/10/05	0	0.00	1	217.00	219.50	-1	1,642	-0.06%
2021/10/04	2	210.50	2	212.40	209.50	0	1,632	0.00%
2021/10/01	8.1	225.55	7.2	228.62	220.00	0.9	1,636	0.06%
2021/09/30	4	236.24	5	238.05	236.50	-1	1,656	-0.06%
2021/09/29	3	248.33	2	248.55	245.50	1	1,653	0.06%
2021/09/28	2	252.00	1	254.30	251.00	1	1,651	0.06%
2021/09/27	4	245.70	6	247.58	249.00	-2	1,663	-0.12%
2021/09/24	4	254.50	6	252.08	249.00	-2	1,659	-0.12%
2021/09/23	20	273.90	28	274.46	257.00	-8	1,663	-0.48%
2021/09/22	9	376.28	0	0.00	391.50	9	1,606	0.56%
2021/09/17	0	0.00	1	399.50	392.50	-1	1,605	-0.06%
2021/09/16	1	401.50	1	404.50	396.50	0	1,622	0.00%
2021/09/14	1	396.00	0	394.50	397.00	1	1,628	0.06%
2021/09/10	1	398.00	1	391.08	391.50	0	1,628	0.00%
2021/09/08	0	387.00	0	0.00	378.00	0	1,615	0.00%
2021/09/07	0	0.00	1	380.03	388.00	-1	1,624	-0.06%
2021/09/06	2	360.23	2	375.25	371.50	0	1,610	0.00%
2021/09/03	0	0.00	1	376.00	375.00	-1	1,587	-0.06%
2021/09/02	2	375.49	0	0.00	365.00	2	1,594	0.13%
2021/09/01	3	384.00	1	384.00	385.50	2	1,635	0.12%
2021/08/31	0	0.00	1	381.00	381.00	-1	1,642	-0.06%
2021/08/30	0	0.00	1	376.00	378.00	-1	1,664	-0.06%
2021/08/27	2	371.76	0	0.00	371.50	2	1,685	0.12%
2021/08/26	1	385.99	1	384.00	376.50	0	1,707	0.00%
2021/08/25	3	384.00	1	379.50	380.00	2	1,700	0.12%
2021/08/23	1	371.00	2	374.25	375.50	-1	1,733	-0.06%
2021/08/19	1	368.00	4	357.50	350.00	-3	1,762	-0.17%
2021/08/16	0	370.00	0	0.00	371.50	0	1,801	0.00%
2021/08/13	0	0.00	1	381.00	384.00	-1	1,810	-0.06%
2021/08/12	1	367.50	1	374.00	378.50	0	1,839	0.00%
2021/08/11	0	0.00	1	372.50	370.00	-1	1,850	-0.05%
2021/08/10	0	0.00	2	370.50	360.00	-2	1,875	-0.11%
2021/08/09	1	392.00	0	0.00	385.50	1	1,892	0.05%
2021/08/06	3	396.50	1	396.00	395.00	2	1,937	0.10%
2021/08/05	1	391.03	1	390.00	394.00	0	1,949	0.00%
2021/08/04	3	401.97	0	0.00	411.00	3	2,009	0.15%
2021/08/03	2	406.25	1	411.50	400.50	1	2,055	0.05%
2021/08/02	0	0.00	1	413.00	408.00	-1	2,077	-0.05%
2021/07/30	1	400.50	0	0.00	400.00	1	2,115	0.05%
2021/07/29	2	415.00	1	410.00	409.00	1	2,140	0.05%
2021/07/28	2	408.00	1	404.00	416.00	1	2,190	0.05%
2021/07/26	2	446.00	2	438.00	448.00	0	2,274	0.00%
2021/07/23	1	424.00	1	439.00	424.00	0	2,304	0.00%
2021/07/22	2	430.00	0	0.00	424.00	2	2,310	0.09%
2021/07/20	1	433.00	0	0.00	427.50	1	2,339	0.04%
2021/07/16	1	450.50	1	456.00	447.00	0	2,392	0.00%
2021/07/15	0.2	457.13	1	453.50	454.00	-0.8	2,390	-0.03%
2021/07/14	0	0.00	1	463.50	463.50	-1	2,412	-0.04%
2021/07/13	0	0.00	1	478.50	468.00	-1	2,450	-0.04%
2021/07/08	1	465.00	2	469.25	471.50	-1	2,621	-0.04%
2021/07/07	1	475.50	0	0.00	462.00	1	2,650	0.04%
2021/07/06	2	475.79	0	0.00	470.00	2	2,674	0.08%
2021/07/05	0	0.00	1	497.00	494.00	-1	2,716	-0.04%
2021/06/30	2	497.75	2	483.75	484.50	0	2,934	0.00%
2021/06/29	5	501.50	2	505.75	494.50	3	2,987	0.10%
2021/06/28	3	512.67	0	0.00	513.00	3	3,012	0.10%
2021/06/25	4	523.50	2	519.00	520.00	2	3,173	0.06%
2021/06/24	1	510.00	0	0.00	510.00	1	3,276	0.03%
2021/06/22	1	517.00	2	514.00	502.00	-1	3,405	-0.03%
2021/06/16	1	526.00	0	0.00	508.00	1	3,458	0.03%
2021/06/11	0	0.00	2	533.50	522.00	-2	3,728	-0.05%
2021/06/10	1	534.00	1	546.00	533.00	0	3,836	0.00%
2021/06/09	3	545.67	0	0.00	533.00	3	3,900	0.08%
2021/06/07	0	0.00	1	526.00	530.00	-1	3,977	-0.03%
2021/06/03	0	0.00	1.5	516.51	522.00	-1.5	4,051	-0.04%
2021/06/02	1	516.95	1	510.00	501.00	0	4,087	0.00%
2021/06/01	2	519.00	0	0.00	512.00	2	4,143	0.05%
2021/05/31	1	515.00	2.5	518.72	518.00	-1.5	4,212	-0.04%
2021/05/28	1	508.00	1.1	516.45	507.00	-0.1	4,254	0.00%
2021/05/27	2	502.50	2.1	509.05	509.00	-0.1	4,317	0.00%
2021/05/26	5	512.40	3.5	515.29	513.00	1.5	4,367	0.03%
2021/05/25	1	483.00	1	490.00	498.50	0	4,399	0.00%
2021/05/24	0	0.00	3	469.50	478.50	-3	4,422	-0.07%
2021/05/21	1	468.00	0	0.00	462.50	1	4,453	0.02%
2021/05/20	1	462.00	1	456.50	460.50	0	4,466	0.00%
2021/05/19	1	473.00	1	450.00	450.00	0	4,473	0.00%
2021/05/18	2	462.75	2	463.50	464.00	0	4,521	0.00%
2021/05/17	1	446.50	1	431.50	447.50	0	4,612	0.00%
2021/05/14	0	0.00	9	443.11	438.00	-9	4,633	-0.19%
2021/05/13	11	431.36	3	428.33	429.50	8	4,665	0.17%
2021/05/12	2	424.25	2	429.00	432.50	0	4,702	0.00%
2021/05/11	2	416.75	1	420.50	415.50	1	4,693	0.02%
2021/05/10	1	462.00	0	0.00	452.00	1	4,716	0.02%
2021/05/07	1	477.00	8	460.69	473.00	-7	4,773	-0.15%
2021/05/06	1	440.02	5	439.50	443.00	-4	4,813	-0.08%
2021/05/05	5	429.40	6	444.83	428.00	-1	4,883	-0.02%
2021/05/04	1	441.00	4	442.38	441.00	-3	4,974	-0.06%
2021/05/03	1	490.00	0	0.00	490.00	1	4,978	0.02%
2021/04/29	2	555.00	1	558.00	544.00	1	5,153	0.02%
2021/04/28	2	549.50	0	0.00	543.00	2	5,333	0.04%
2021/04/27	1	557.00	1	562.00	557.00	0	5,506	0.00%
2021/04/26	3	555.00	1	548.00	551.00	2	5,597	0.04%
2021/04/23	0	0.00	1	543.00	551.00	-1	5,666	-0.02%
2021/04/22	2	545.00	0	0.00	527.00	2	5,748	0.03%
2021/04/21	1	542.00	0	0.00	545.00	1	5,771	0.02%
2021/04/20	0	0.00	2	545.00	550.00	-2	5,881	-0.03%
2021/04/19	2	543.00	1	552.00	541.00	1	6,030	0.02%
2021/04/16	3	563.00	1	563.00	563.00	2	6,091	0.03%
2021/04/15	4.1	554.75	1	560.00	572.00	3.1	6,186	0.05%
2021/04/14	2	560.00	1	556.00	543.00	1	6,225	0.02%
2021/04/13	3.4	586.23	3	597.33	580.00	0.4	6,244	0.01%
2021/04/12	2.2	606.80	2	591.00	586.00	0.2	6,314	0.00%
2021/04/09	4.1	632.27	2	625.00	618.00	2.1	6,388	0.03%
2021/04/08	7	656.00	2	650.00	649.00	5	6,441	0.08%
2021/04/07	6	652.33	12.7	654.69	667.00	-6.7	6,581	-0.10%
2021/04/06	5	631.80	3	643.22	633.00	2	6,600	0.03%
2021/04/01	6	639.67	5	644.00	634.00	1	6,651	0.02%
2021/03/31	5	631.20	5.3	634.74	634.00	-0.3	6,721	0.00%
2021/03/30	9.2	634.52	11	642.55	631.00	-1.8	6,718	-0.03%
2021/03/29	8.6	618.52	38	623.39	612.00	-29.4	6,609	-0.44%
2021/03/26	46	604.54	9.6	625.76	631.00	36.4	6,586	0.55%
2021/03/25	1.1	574.51	3	581.00	574.00	-1.9	6,600	-0.03%
2021/03/24	2	574.50	1	577.00	573.00	1	6,756	0.01%
2021/03/23	1	587.00	2	582.50	575.00	-1	7,149	-0.01%
2021/03/22	1	590.00	4	593.75	580.00	-3	7,328	-0.04%
2021/03/19	0	0.00	0.2	588.05	588.00	-0.2	7,414	0.00%
2021/03/18	3.2	604.62	2	600.50	596.00	1.2	7,444	0.02%
2021/03/17	8.2	631.17	5	629.60	600.00	3.2	7,527	0.04%
2021/03/16	1	613.00	3	602.09	616.00	-2	7,477	-0.03%
2021/03/15	1	590.00	3.3	594.86	590.00	-2.3	7,511	-0.03%
2021/03/12	1	579.00	0	0.00	575.00	1	7,502	0.01%
2021/03/11	1.1	566.29	2.1	565.49	588.00	-1	7,514	-0.01%
2021/03/10	0	0.00	1	550.00	548.00	-1	7,620	-0.01%
2021/03/09	1	542.79	1	537.50	542.00	0	7,646	0.00%
2021/03/08	6	568.83	7	571.44	551.00	-1	7,627	-0.01%
2021/03/05	2.2	568.22	5	566.40	567.00	-2.8	7,662	-0.04%
2021/03/04	9	578.33	6	576.00	572.00	3	7,704	0.04%
2021/03/03	4	583.75	3.1	586.03	599.00	0.9	7,688	0.01%
2021/03/02	4.7	594.17	4	597.99	571.00	0.6	7,701	0.01%
2021/02/26	0	566.00	7	573.72	583.00	-7	7,765	-0.09%
2021/02/25	1	569.00	3	585.01	567.00	-2	7,883	-0.03%
2021/02/24	2	580.00	2	578.00	568.00	0	7,983	0.00%
2021/02/23	2	576.00	1.1	570.19	576.00	0.9	8,157	0.01%
2021/02/22	1	598.00	5	602.40	592.00	-4	8,195	-0.05%
2021/02/19	7	597.29	2	593.50	591.00	5	8,290	0.06%
2021/02/18	13	608.00	7	606.29	605.00	6	8,465	0.07%
2021/02/17	11.1	609.96	5	610.80	603.00	6.1	8,687	0.07%
2021/02/05	2	574.00	3	578.00	587.00	-1	8,753	-0.01%
2021/02/04	4	560.75	4	565.00	565.00	0	8,799	0.00%
2021/02/03	4	579.75	5	578.00	573.00	-1	8,869	-0.01%
2021/02/02	1	565.00	1	571.02	577.00	0	8,968	0.00%
2021/02/01	4	553.50	2	551.00	548.00	2	9,061	0.02%
2021/01/29	1	578.00	16	573.88	563.00	-15	9,238	-0.16%
2021/01/28	1	570.00	0	0.00	567.00	1	9,304	0.01%
2021/01/27	2	586.50	3	591.67	590.00	-1	9,283	-0.01%
2021/01/26	8	596.11	13	594.08	576.00	-5	9,232	-0.05%
2021/01/25	6	617.33	4	614.75	620.00	2	9,126	0.02%
2021/01/22	18	616.06	18	611.83	613.00	0	9,070	0.00%
2021/01/21	8	583.13	13	580.77	602.00	-5	8,913	-0.06%
2021/01/20	14	559.71	77	551.70	553.00	-63	8,703	-0.72%
2021/01/19	70	545.67	4	520.50	546.00	66	8,536	0.77%
2021/01/18	3	496.83	0	0.00	496.50	3	8,475	0.04%
2021/01/15	0	0.00	2.1	515.00	515.00	-2.1	8,411	-0.03%
2021/01/14	4	498.38	1	497.00	503.00	3	8,328	0.04%
2021/01/13	2.1	492.26	72	495.85	505.00	-69.9	8,292	-0.84%
2021/01/12	75	485.21	123	503.85	484.00	-48	8,181	-0.59%	大賣/
2021/01/11	123	472.12	4.1	462.59	475.50	118.9	8,011	1.48%	大買/鉅額交易
2021/01/08	3.1	435.52	2	441.75	432.50	1.1	7,995	0.01%
2021/01/07	3	429.00	3	428.50	435.50	0	7,889	0.00%
2021/01/06	5	416.50	1	430.00	414.50	4	7,810	0.05%
2021/01/05	2	417.50	3	419.00	423.50	-1	7,744	-0.01%
2021/01/04	4	405.75	4	405.50	405.50	0	7,697	0.00%
2020/12/31	37	391.91	51	393.10	394.50	-14	7,683	-0.18%
2020/12/30	68	392.23	49	395.89	400.00	19	7,642	0.25%
2020/12/29	1	374.00	5	381.30	374.00	-4	7,524	-0.05%
2020/12/28	6	377.75	3	374.00	368.50	3	7,464	0.04%
2020/12/25	1	383.00	3	374.83	375.00	-2	7,439	-0.03%
2020/12/24	2	362.75	2	364.25	358.00	0	7,412	0.00%
2020/12/23	2	355.50	2	355.25	359.00	0	7,444	0.00%
2020/12/22	10	362.10	23	369.07	351.00	-13	7,486	-0.17%
2020/12/21	20	363.40	3	363.33	360.50	17	7,431	0.23%
2020/12/18	6	386.33	87	380.42	370.00	-81	7,383	-1.10%
2020/12/17	180	388.24	97	391.44	389.00	83	7,246	1.15%	大買/
2020/12/16	6	354.83	20	365.00	371.50	-14	6,897	-0.20%
2020/12/15	1	341.00	2.1	340.71	338.00	-1.1	6,839	-0.02%
2020/12/14	3	336.50	5	339.50	337.00	-2	6,811	-0.03%
2020/12/11	11	333.18	9.2	336.42	334.00	1.8	6,915	0.03%
2020/12/10	11	335.36	12.3	331.85	335.00	-1.3	6,985	-0.02%
2020/12/09	24	326.27	12.1	325.85	328.00	12	6,993	0.17%
2020/12/08	3	307.67	3	314.33	316.00	0	6,883	0.00%
2020/12/07	6.2	309.33	7	311.79	312.50	-0.8	6,868	-0.01%
2020/12/04	11	320.23	10	309.30	306.00	1	6,846	0.01%
2020/12/03	11.3	331.62	7	329.50	327.50	4.3	6,735	0.06%
2020/12/02	4.1	341.10	2	337.51	337.50	2.1	6,751	0.03%
2020/12/01	18	335.64	19	338.34	339.50	-1	6,781	-0.01%
2020/11/30	8	344.31	6	340.17	335.00	2	6,723	0.03%
2020/11/27	2	339.00	1	339.00	337.50	1	6,685	0.02%
2020/11/26	4	340.25	0	0.00	340.50	4	6,691	0.06%
2020/11/25	7	344.21	6	341.00	347.00	1	6,636	0.02%
2020/11/24	6	344.00	11	348.23	349.50	-5	6,538	-0.08%
2020/11/23	11	341.50	1	350.94	337.00	10	6,419	0.16%
2020/11/20	18	341.33	16	337.56	352.00	2	6,298	0.03%
2020/11/19	4	327.38	4	325.89	329.50	0	6,204	0.00%
2020/11/18	5	320.50	7	321.71	330.00	-2	6,264	-0.03%
2020/11/17	5	319.70	5	323.40	322.00	0	6,358	0.00%
2020/11/16	13	312.92	45	309.96	315.00	-32	6,459	-0.50%
2020/11/13	42	295.93	47	288.79	299.00	-5	6,414	-0.08%
2020/11/12	32	289.13	9	286.33	288.00	23	6,321	0.36%
2020/11/11	20	282.18	11	283.18	282.00	9	6,283	0.14%
2020/11/10	12	282.29	11	282.68	280.00	1	6,215	0.02%
2020/11/09	2	278.50	4	282.88	284.00	-2	6,097	-0.03%
2020/11/06	24	266.65	22	267.14	268.50	2	5,985	0.03%
2020/11/05	5	251.10	32	254.05	255.50	-27	5,842	-0.46%
2020/11/04	4	240.25	4	243.13	247.00	0	5,748	0.00%
2020/11/03	6	240.08	2	240.50	239.50	4	5,794	0.07%
2020/11/02	2	238.00	9	235.56	235.00	-7	5,941	-0.12%
2020/10/29	2	229.50	4	232.25	237.00	-2	6,269	-0.03%
2020/10/28	1	234.00	1	230.00	230.50	0	6,437	0.00%
2020/10/27	2	236.50	1	229.50	236.50	1	6,642	0.02%
2020/10/26	8	235.50	3	236.33	234.00	5	6,809	0.07%
2020/10/22	0	0.00	2	244.00	244.50	-2	7,076	-0.03%
2020/10/21	3	246.50	2	244.50	244.50	1	7,185	0.01%
2020/10/20	0	0.00	1	247.00	247.00	-1	7,459	-0.01%
2020/10/19	6	244.50	0	0.00	244.50	6	7,489	0.08%
2020/10/16	4	246.75	5	246.10	242.00	-1	7,498	-0.01%
2020/10/15	1	245.00	0	0.00	243.00	1	7,480	0.01%
2020/10/14	4	247.63	4	248.25	246.50	0	7,482	0.00%
2020/10/13	6	247.92	7	245.14	249.00	-1	7,487	-0.01%
2020/10/12	4	247.00	7	245.00	243.00	-3	7,476	-0.04%
2020/10/08	8	251.88	8	249.44	248.00	0	7,449	0.00%
2020/10/07	3	251.33	9	250.00	251.50	-6	7,374	-0.08%
2020/10/06	13	246.12	5	244.90	245.00	8	7,317	0.11%
2020/10/05	16	243.44	7	242.71	245.50	9	7,291	0.12%
2020/09/30	9	232.89	35	236.33	239.00	-26	7,474	-0.35%
2020/09/29	6	234.92	5	238.10	231.00	1	7,757	0.01%
2020/09/28	6	229.42	6	232.50	231.00	0	8,027	0.00%
2020/09/25	6	226.33	6	221.17	219.50	0	8,216	0.00%
2020/09/24	2	238.50	2	235.00	235.00	0	8,296	0.00%
2020/09/23	2	242.50	2	238.00	242.50	0	8,374	0.00%
2020/09/22	1	235.00	1	234.00	233.50	0	8,567	0.00%
2020/09/21	3	244.17	3	242.00	240.00	0	8,731	0.00%
2020/09/18	13	241.38	13	242.77	244.50	0	9,023	0.00%
2020/09/17	4	236.38	6	236.42	238.00	-2	9,154	-0.02%
2020/09/16	5	243.60	5	242.40	239.50	0	9,118	0.00%
2020/09/15	16	241.53	12	241.17	236.00	4	9,038	0.04%
2020/09/14	7	223.71	15	229.37	235.00	-8	8,837	-0.09%
2020/09/11	1	213.50	0	0.00	214.00	1	8,691	0.01%
2020/09/10	2	217.50	6	212.25	209.50	-4	8,726	-0.05%
2020/09/09	2	212.25	2	213.25	215.50	0	8,761	0.00%
2020/09/08	1	221.50	1	218.50	217.00	0	8,737	0.00%
2020/09/07	5	223.70	7	221.43	218.00	-2	8,715	-0.02%
2020/09/04	4	216.63	3	216.33	216.00	1	8,708	0.01%
2020/09/03	1	224.00	2	226.25	222.00	-1	8,735	-0.01%
2020/09/02	3	226.17	2	222.50	220.50	1	8,741	0.01%
2020/09/01	3	221.67	12	220.38	224.50	-9	8,791	-0.10%
2020/08/31	3	223.33	4	223.00	221.00	-1	8,804	-0.01%
2020/08/28	4	221.88	6	219.33	221.00	-2	9,023	-0.02%
2020/08/27	4	222.00	5	221.00	218.50	-1	9,124	-0.01%
2020/08/26	4	226.38	0	0.00	224.00	4	9,205	0.04%
2020/08/25	8	227.88	4	227.63	229.50	4	9,430	0.04%
2020/08/24	3	217.67	10	220.35	224.50	-7	9,405	-0.07%
2020/08/21	12	215.17	9.1	214.81	212.50	2.9	9,276	0.03%
2020/08/20	8	221.25	9	221.61	219.50	-1	9,082	-0.01%
2020/08/19	20	231.40	9	234.78	220.50	11	8,801	0.12%
2020/08/18	7	248.64	5	248.00	245.00	2	8,605	0.02%
2020/08/17	15	273.83	3	276.33	272.00	12	8,593	0.14%
2020/08/14	5	269.70	6	274.17	277.00	-1	8,529	-0.01%
2020/08/13	2.1	267.17	5	270.80	262.50	-2.9	8,487	-0.03%
2020/08/12	9	267.94	1	267.50	266.50	8	8,506	0.09%
2020/08/11	6	279.08	8	276.38	274.00	-2	8,561	-0.02%
2020/08/10	6	277.67	3	281.17	274.00	3	8,494	0.04%
2020/08/07	4	277.88	7	275.43	276.50	-3	8,456	-0.04%
2020/08/06	31	284.06	28	290.02	284.00	3	8,357	0.04%
2020/08/05	29.1	289.37	13	286.46	291.50	16.1	8,185	0.20%
2020/08/04	12	279.83	15	277.83	276.50	-3	8,013	-0.04%
2020/08/03	8	272.44	10	274.65	275.00	-2	7,884	-0.03%
2020/07/31	10	264.70	13	267.00	269.00	-3	7,743	-0.04%
2020/07/30	17	252.82	13	255.38	259.50	4	7,606	0.05%
2020/07/29	13	244.35	23	244.76	253.00	-10	7,596	-0.13%
2020/07/28	18	255.44	4	252.50	242.50	14	7,513	0.19%
2020/07/27	15	273.17	8	280.19	269.00	7	7,502	0.09%
2020/07/24	25	278.48	28	279.00	270.50	-3	7,413	-0.04%
2020/07/23	2	259.75	0	0.00	265.00	2	7,232	0.03%
2020/07/22	2	259.00	0	0.00	257.00	2	7,403	0.03%
2020/07/21	0	259.00	25.2	255.00	259.00	-25.2	7,415	-0.34%
2020/07/20	1	235.00	6	241.92	245.00	-5	7,418	-0.07%
2020/07/17	14	235.86	11	236.32	231.50	3	7,492	0.04%
2020/07/16	24	228.90	23	233.00	232.00	1	7,546	0.01%
2020/07/15	5	225.30	5	234.40	223.00	0	7,574	0.00%
2020/07/14	15	241.27	3	241.50	233.00	12	7,657	0.16%
2020/07/13	6	244.67	0	0.00	245.00	6	7,705	0.08%
2020/07/10	1	257.00	0	245.00	245.00	1	7,868	0.01%
2020/07/09	17	260.21	49	256.59	254.00	-32	8,076	-0.40%
2020/07/08	50	252.63	30	252.62	251.50	20	7,886	0.25%
2020/07/07	19	234.29	21	237.79	244.00	-2	7,625	-0.03%
2020/07/06	20	216.73	31	218.42	222.00	-11	7,361	-0.15%
2020/07/03	21	200.26	13	200.00	202.00	8	7,190	0.11%
2020/07/02	26	195.27	14	195.89	196.00	12	7,212	0.17%
2020/07/01	18	192.42	18	192.31	194.50	0	7,246	0.00%
2020/06/30	21	182.60	25	184.78	188.50	-4	7,197	-0.06%
2020/06/29	37	184.55	36	181.82	176.50	1	7,072	0.01%
2020/06/24	36.2	177.68	45	177.24	181.00	-8.8	6,792	-0.13%
2020/06/23	13	172.65	6	171.58	169.00	7	6,587	0.11%
2020/06/22	11	175.27	11	173.18	172.50	0	6,599	0.00%
2020/06/19	3	170.17	2	171.50	172.00	1	6,557	0.02%
2020/06/18	0	0.00	1	171.50	172.00	-1	6,553	-0.02%
2020/06/17	8	170.63	5	169.50	169.50	3	6,567	0.05%
2020/06/16	14	170.82	16	172.63	174.50	-2	6,565	-0.03%
2020/06/15	3	167.67	5	163.00	163.00	-2	6,556	-0.03%
2020/06/12	4	166.75	4	167.13	167.00	0	6,602	0.00%
2020/06/11	10	169.30	9	167.61	170.50	1	6,653	0.02%
2020/06/10	10	172.35	9	170.44	169.50	1	6,646	0.02%
2020/06/09	6	175.17	4	175.25	175.00	2	6,602	0.03%
2020/06/08	8	180.56	9	180.50	173.50	-1	6,653	-0.02%
2020/06/05	7	178.07	6	178.67	178.50	1	6,593	0.02%
2020/06/04	21	179.07	26	178.21	175.00	-5	6,594	-0.08%
2020/06/03	7	175.93	6	175.42	174.00	1	6,450	0.02%
2020/06/02	3	172.67	3	171.67	173.00	0	6,421	0.00%
2020/06/01	14	166.07	21	168.10	172.50	-7	6,343	-0.11%
2020/05/29	2	150.50	4	152.75	157.00	-2	6,114	-0.03%
2020/05/28	2	144.00	1	143.50	143.50	1	6,273	0.02%
2020/05/27	2	146.50	3	145.67	145.00	-1	6,321	-0.02%
2020/05/26	1	147.50	0	0.00	145.00	1	6,383	0.02%
2020/05/25	4	145.38	6	145.08	147.00	-2	6,389	-0.03%
2020/05/22	5	142.70	1	147.00	144.00	4	6,390	0.06%
2020/05/21	2	151.25	1	150.50	151.00	1	6,338	0.02%
2020/05/19	5	150.10	1	151.00	153.00	4	6,363	0.06%
2020/05/18	2	153.25	0	0.00	148.50	2	6,303	0.03%
2020/05/15	10	166.25	3	163.50	165.00	7	6,208	0.11%
2020/05/14	2	167.75	2	171.50	166.00	0	6,249	0.00%
2020/05/12	0	0.00	5	171.00	173.00	-5	6,368	-0.08%
2020/05/11	2	173.50	9	174.39	175.50	-7	6,455	-0.11%
2020/05/08	3	173.17	1	170.00	170.00	2	6,434	0.03%
2020/05/07	1	168.00	1	171.00	170.00	0	6,440	0.00%
2020/05/06	2	169.00	1	170.00	166.00	1	6,410	0.02%
2020/05/05	6	176.08	3	172.83	172.00	3	6,396	0.05%
2020/05/04	2	181.25	69	175.37	179.50	-67	6,416	-1.04%
2020/04/30	72	182.70	12	181.29	180.00	60	6,426	0.93%
2020/04/29	1	177.50	1	178.00	176.00	0	6,318	0.00%
2020/04/28	14	176.00	12	176.04	176.00	2	6,351	0.03%
2020/04/27	17	175.12	18	175.89	175.00	-1	6,309	-0.02%
2020/04/24	8	163.81	9	165.33	164.00	-1	6,117	-0.02%
2020/04/23	1	163.00	1	165.00	163.00	0	6,108	0.00%
2020/04/22	2	162.00	5	162.50	164.50	-3	6,084	-0.05%
2020/04/21	1	162.00	0	0.00	160.00	1	6,021	0.02%
2020/04/20	2	159.50	6	162.00	163.00	-4	6,019	-0.07%
2020/04/17	4	162.75	2	159.50	159.00	2	5,993	0.03%
2020/04/16	2	160.75	2	162.00	162.00	0	5,936	0.00%
2020/04/15	6	161.08	9	160.11	160.00	-3	5,895	-0.05%
2020/04/14	8	153.00	12	152.83	158.00	-4	5,813	-0.07%
2020/04/13	6	144.08	6	143.83	144.00	0	5,679	0.00%
2020/04/10	12	140.29	23	141.83	144.50	-11	5,718	-0.19%
2020/04/09	18	142.58	3	146.00	139.00	15	6,011	0.25%
2020/04/08	7	143.07	5	143.80	144.00	2	6,113	0.03%
2020/04/07	51	145.21	48	144.25	143.00	3	6,076	0.05%
2020/04/06	54	132.35	55	133.56	138.00	-1	5,947	-0.02%
2020/04/01	21	127.48	16	127.22	129.50	5	5,847	0.09%
2020/03/31	5	120.00	19	118.42	120.00	-14	5,678	-0.25%
2020/03/30	18	119.61	22	119.16	119.50	-4	5,766	-0.07%
2020/03/27	20	121.25	17	122.50	113.50	3	5,746	0.05%
2020/03/26	2	118.50	3	120.17	119.00	-1	5,747	-0.02%
2020/03/25	4	119.13	2	119.00	119.00	2	5,790	0.03%
2020/03/24	1	109.00	2	107.50	109.00	-1	5,800	-0.02%
2020/03/23	5	96.88	2	97.80	99.50	3	5,938	0.05%
2020/03/20	8	98.18	5	99.52	101.50	3	5,973	0.05%
2020/03/19	3	94.90	5	97.82	92.70	-2	5,961	-0.03%
2020/03/18	1	115.50	5	111.00	103.00	-4	6,206	-0.06%
2020/03/17	12	118.38	12	121.38	110.50	0	6,182	0.00%
2020/03/16	4	131.88	3	130.17	122.00	1	6,165	0.02%
2020/03/13	3	129.50	3	133.00	135.50	0	6,150	0.00%
2020/03/12	10	147.45	3	145.17	143.50	7	6,170	0.11%
2020/03/11	9	162.67	6	162.17	159.00	3	6,187	0.05%
2020/03/10	5	162.00	5	162.10	165.00	0	6,247	0.00%
2020/03/09	8	169.31	9	161.83	159.50	-1	6,259	-0.02%
2020/03/06	4	168.25	15	170.37	170.00	-11	6,241	-0.18%
2020/03/05	5	166.20	25	167.28	167.00	-20	6,331	-0.32%
2020/03/04	16	163.72	6	163.75	162.50	10	6,529	0.15%
2020/03/03	25	168.94	36	173.14	166.00	-11	6,736	-0.16%
2020/03/02	5	158.70	10	163.05	164.50	-5	6,578	-0.08%
2020/02/27	8	166.13	9	162.22	158.00	-1	6,752	-0.01%
2020/02/26	7	165.14	9	163.56	163.00	-2	6,747	-0.03%
2020/02/25	14	160.11	15	162.97	165.50	-1	6,771	-0.01%
2020/02/24	8	161.69	6	161.08	161.00	2	6,844	0.03%
2020/02/21	9	168.72	18	167.92	167.00	-9	6,902	-0.13%
2020/02/20	3	166.33	5	166.00	166.00	-2	7,059	-0.03%
2020/02/19	6	164.50	0	0.00	164.50	6	7,156	0.08%
2020/02/18	4	165.63	5	163.20	163.50	-1	7,345	-0.01%
2020/02/17	7	169.93	4	167.38	165.50	3	7,366	0.04%
2020/02/14	12.1	165.27	3	167.50	167.50	9.1	7,344	0.12%
2020/02/13	22	167.59	14	166.64	165.00	8	7,372	0.11%
2020/02/12	26	165.65	24	164.81	163.50	2	7,302	0.03%
2020/02/11	5	158.40	4	159.00	158.50	1	7,279	0.01%
2020/02/10	5	157.60	10	156.25	155.00	-5	7,333	-0.07%
2020/02/07	6	154.08	2	155.00	155.00	4	7,415	0.05%
2020/02/06	4	154.00	12	156.50	157.50	-8	7,462	-0.11%
2020/02/05	19	158.92	9	156.33	150.50	10	7,509	0.13%
2020/02/04	17	153.94	19	154.95	156.00	-2	7,374	-0.03%
2020/02/03	9	141.61	9	142.83	142.00	0	7,360	0.00%
2020/01/31	4	151.88	2	152.00	152.00	2	7,429	0.03%
2020/01/30	5	167.00	6	158.75	157.00	-1	7,492	-0.01%
2020/01/20	2	174.25	4	174.13	174.00	-2	7,478	-0.03%
2020/01/17	1	171.50	0	0.00	173.00	1	7,533	0.01%
2020/01/16	1	171.00	3	171.83	173.00	-2	7,533	-0.03%
2020/01/15	2	169.00	2	171.50	168.00	0	7,589	0.00%
2020/01/14	6	172.83	10	172.90	173.00	-4	7,573	-0.05%
2020/01/13	5	166.30	5	166.70	168.00	0	7,504	0.00%
2020/01/10	2	164.50	0	0.00	165.00	2	7,478	0.03%
2020/01/09	3	167.67	2	166.25	166.00	1	7,435	0.01%
2020/01/08	10	167.80	4	167.75	165.00	6	7,405	0.08%
2020/01/07	10	182.70	13	176.88	174.00	-3	7,349	-0.04%
2020/01/06	15	183.73	16	183.13	183.00	-1	7,255	-0.01%
2020/01/03	51	193.92	67	195.33	183.00	-16	7,205	-0.22%
2020/01/02	33	185.35	10	186.45	187.00	23	6,824	0.34%
2019/12/31	3	167.00	13	168.88	170.00	-10	6,625	-0.15%
2019/12/30	11	165.59	6	166.50	166.00	5	6,895	0.07%
2019/12/27	3	171.67	3	173.50	170.00	0	7,034	0.00%
2019/12/26	6	172.25	10	172.70	173.00	-4	7,057	-0.06%
2019/12/25	8	168.38	12	169.13	170.50	-4	7,032	-0.06%
2019/12/24	7	166.93	3	164.50	164.50	4	6,951	0.06%
2019/12/23	10	165.35	10	167.00	168.00	0	6,961	0.00%
2019/12/20	2	168.00	4	166.00	166.00	-2	6,984	-0.03%
2019/12/19	6	172.25	1	173.00	171.00	5	6,986	0.07%
2019/12/18	15	180.30	14	177.68	176.00	1	7,036	0.01%
2019/12/17	3	175.50	6	176.00	177.00	-3	7,126	-0.04%
2019/12/16	5	173.50	2	173.25	173.00	3	7,242	0.04%
2019/12/13	34	174.91	31	175.55	171.50	3	7,241	0.04%
2019/12/12	11	166.73	3	168.17	166.50	8	6,971	0.11%
2019/12/11	7	168.64	13	168.85	168.00	-6	6,977	-0.09%
2019/12/10	2	166.75	1	166.50	166.50	1	7,071	0.01%
2019/12/09	8	166.88	1	165.00	165.00	7	7,062	0.10%
2019/12/06	5	171.40	6	171.67	171.00	-1	7,043	-0.01%
2019/12/05	7	168.50	3	169.00	168.00	4	7,006	0.06%
2019/12/04	4	169.75	6	169.42	169.00	-2	6,981	-0.03%
2019/12/03	7	168.71	6.2	168.92	168.00	0.8	6,950	0.01%
2019/12/02	14	167.93	13	169.58	170.00	1	6,877	0.01%
2019/11/29	10.1	171.04	9	170.06	168.00	1.1	6,681	0.02%
2019/11/28	30.1	183.41	5	182.70	175.00	25.1	6,426	0.39%
2019/11/27	5	196.00	6	192.67	190.50	-1	6,170	-0.02%
2019/11/26	7	197.36	11	197.23	196.00	-4	6,068	-0.07%
2019/11/25	2	185.50	2.1	186.02	186.50	-0.1	5,835	0.00%
2019/11/22	3	184.33	1	182.00	181.00	2	5,752	0.03%
2019/11/21	5	180.00	14	184.00	187.00	-9	5,691	-0.16%
2019/11/19	29	185.41	26	185.63	186.50	3	5,493	0.05%
2019/11/18	7	202.00	8	202.50	199.50	-1	5,502	-0.02%
2019/11/15	11	211.77	5	217.70	199.50	6	5,492	0.11%
2019/11/14	2	217.25	5	221.60	221.50	-3	5,380	-0.06%
2019/11/13	2	214.50	5	218.60	218.50	-3	5,420	-0.06%
2019/11/12	8	216.94	25	216.66	212.50	-17	5,493	-0.31%
2019/11/11	26	215.56	5	216.70	217.00	21	5,713	0.37%
2019/11/08	4	215.75	4	221.00	216.00	0	5,956	0.00%
2019/11/07	4	215.00	4	217.13	213.50	0	6,039	0.00%
2019/11/06	8	222.00	7	217.86	218.00	1	6,129	0.02%
2019/11/05	8	228.56	5	231.10	228.00	3	6,093	0.05%
2019/11/04	11	229.95	5	229.90	230.00	6	6,193	0.10%
2019/11/01	2	234.25	1	237.00	234.00	1	6,161	0.02%
2019/10/31	9	244.61	4	241.00	240.00	5	6,196	0.08%
2019/10/30	5	236.80	7	241.43	246.00	-2	6,181	-0.03%
2019/10/29	4	234.25	1	223.00	229.50	3	6,191	0.05%
2019/10/28	4	246.25	4	246.13	244.50	0	6,253	0.00%
2019/10/25	2	242.50	2	251.50	240.00	0	6,286	0.00%
2019/10/24	0	0.00	1	243.00	243.00	-1	6,361	-0.02%
2019/10/23	4	243.88	10	245.00	243.50	-6	6,443	-0.09%
2019/10/21	10	238.00	2	235.75	239.00	8	6,622	0.12%
2019/10/18	0	0.00	1	229.00	230.50	-1	6,798	-0.01%
2019/10/17	2	223.00	0	0.00	228.50	2	7,224	0.03%
2019/10/16	0	0.00	3	238.83	229.00	-3	7,405	-0.04%
2019/10/15	1	234.50	0	0.00	236.00	1	7,530	0.01%
2019/10/14	3	215.83	1	231.00	233.00	2	7,496	0.03%
2019/10/09	0	0.00	2	210.50	212.00	-2	7,503	-0.03%
2019/10/08	0	0.00	2	193.00	193.00	-2	7,658	-0.03%
2019/10/07	2	194.00	1	189.50	190.50	1	7,778	0.01%
2019/10/04	15	196.90	34	198.96	196.00	-19	7,785	-0.24%
2019/10/03	31	184.81	10	178.15	188.00	21	7,474	0.28%
2019/10/02	12	168.33	13	166.96	171.00	-1	7,276	-0.01%
2019/10/01	2	163.25	3	165.00	165.00	-1	7,244	-0.01%
2019/09/27	6	163.33	3	162.50	162.00	3	7,287	0.04%
2019/09/26	2	167.25	2	166.75	167.00	0	7,234	0.00%
2019/09/25	2	168.50	3	165.50	166.50	-1	7,219	-0.01%
2019/09/24	3	167.50	1	171.00	163.50	2	7,228	0.03%
2019/09/23	6	170.50	6	171.25	173.00	0	7,211	0.00%
2019/09/20	11	164.36	14	162.90	170.50	-3	7,196	-0.04%
2019/09/19	15	154.77	17	155.38	155.00	-2	7,073	-0.03%
2019/09/18	7	147.50	11	149.27	147.50	-4	6,922	-0.06%
2019/09/17	13	146.58	7	145.00	145.00	6	7,012	0.09%
2019/09/16	11	148.91	10	148.30	151.00	1	7,121	0.01%
2019/09/12	15	150.50	19	147.66	149.00	-4	7,271	-0.06%
2019/09/11	14	142.86	12	145.25	142.00	2	7,196	0.03%
2019/09/10	12	148.17	12	149.17	146.00	0	7,223	0.00%
2019/09/09	18	142.69	18	142.47	146.50	0	7,222	0.00%
2019/09/06	13	146.23	10	147.00	144.00	3	7,222	0.04%
2019/09/05	3	154.50	2	154.50	152.00	1	7,165	0.01%
2019/09/04	0	0.00	3	156.83	159.00	-3	7,199	-0.04%
2019/09/03	4	153.63	1	152.50	153.00	3	7,426	0.04%
2019/09/02	1	151.00	3	153.83	158.00	-2	7,475	-0.03%
2019/08/30	2	150.00	0	0.00	148.50	2	7,523	0.03%
2019/08/28	0	0.00	2	146.75	145.50	-2	7,845	-0.03%
2019/08/27	2	145.00	0	0.00	142.00	2	7,940	0.03%
2019/08/26	1	141.00	1	144.00	142.00	0	8,038	0.00%
2019/08/21	5	153.50	5	153.79	153.00	0	8,267	0.00%
2019/08/20	9	144.33	22	148.09	149.00	-13	8,219	-0.16%
2019/08/19	6	143.50	9	146.22	142.50	-3	8,325	-0.04%
2019/08/16	7	141.29	7	143.50	140.00	0	8,318	0.00%
2019/08/15	12	140.88	9	139.83	139.00	3	8,327	0.04%
2019/08/14	20	143.58	20	145.10	143.00	0	8,221	0.00%
2019/08/13	30	144.97	34.1	140.11	143.00	-4.1	7,972	-0.05%
2019/08/12	21	135.98	13	135.35	133.00	8	7,755	0.10%
2019/08/08	10	124.80	13.1	129.90	134.00	-3.1	7,642	-0.04%
2019/08/07	17	123.53	17	123.18	122.00	0	7,491	0.00%
2019/08/06	21	122.90	13.3	120.69	124.50	7.7	7,437	0.10%
2019/08/05	11	120.23	21	122.17	116.50	-10	7,297	-0.14%
2019/08/02	94	121.97	89.1	122.57	124.00	4.9	7,348	0.07%
2019/08/01	19	121.66	17	121.00	120.00	2	7,487	0.03%
2019/07/31	15	116.97	7	121.64	124.00	8	7,640	0.10%
2019/07/30	5	128.20	10	124.25	119.00	-5	7,597	-0.07%
2019/07/29	1	127.00	1	128.00	127.50	0	7,412	0.00%
2019/07/26	2	124.00	2	123.75	124.00	0	7,357	0.00%
2019/07/25	4	122.50	4	122.75	122.50	0	7,208	0.00%
2019/07/24	11	123.45	13	121.19	120.50	-2	7,096	-0.03%
2019/07/23	10	128.65	4	121.00	121.00	6	6,960	0.09%
2019/07/22	9	125.94	11	127.82	130.00	-2	6,866	-0.03%
2019/07/19	23	122.15	24	124.06	123.50	-1	6,717	-0.01%
2019/07/18	3	111.17	15	115.96	117.50	-12	6,365	-0.19%
2019/07/17	2	103.25	21	106.74	107.00	-19	6,266	-0.30%
2019/07/16	3	100.10	1	100.50	100.00	2	6,274	0.03%
2019/07/15	9	99.00	10	101.40	101.50	-1	6,309	-0.02%
2019/07/12	20	99.83	15	99.50	100.00	5	6,281	0.08%
2019/07/11	1	92.00	7	98.31	100.00	-6	6,086	-0.10%
2019/07/10	13	89.54	13	90.85	91.20	0	5,968	0.00%
2019/07/09	10	89.50	10	89.10	89.10	0	5,927	0.00%
2019/07/08	2	90.30	2	90.90	90.20	0	5,913	0.00%
2019/07/05	12	90.46	12	90.01	90.00	0	5,894	0.00%
2019/07/04	3	91.43	4	91.73	92.30	-1	5,847	-0.02%
2019/07/03	2	89.50	3	91.20	87.90	-1	5,750	-0.02%
2019/07/02	1	91.40	1	90.80	88.80	0	5,715	0.00%
2019/07/01	13	90.64	13	89.98	90.00	0	5,678	0.00%
2019/06/28	13	90.17	11	89.11	88.90	2	5,596	0.04%
2019/06/27	12	90.69	10	89.80	89.80	2	5,517	0.04%
2019/06/26	11	87.21	12	87.30	91.00	-1	5,425	-0.02%
2019/06/25	12	85.46	11	85.20	85.20	1	5,296	0.02%
2019/06/24	2	88.50	2	87.50	85.70	0	5,251	0.00%
2019/06/21	11	87.11	1	86.50	85.00	10	5,098	0.20%
2019/06/20	2	83.65	3.8	83.97	86.90	-1.8	4,933	-0.04%
2019/06/19	12	77.70	14	79.00	79.00	-2	4,745	-0.04%
2019/06/18	3	77.17	2	77.35	77.70	1	4,646	0.02%
2019/06/17	13	76.32	13	74.11	76.50	0	4,566	0.00%
2019/06/14	12	74.30	25	75.00	74.10	-13	4,498	-0.29%
2019/06/13	13	72.99	12	73.20	73.20	1	4,430	0.02%
2019/06/12	1	73.00	2	72.55	74.00	-1	4,391	-0.02%
2019/06/11	21	76.03	23	73.81	71.20	-2	4,285	-0.05%
2019/06/10	1	72.30	0	0.00	73.20	1	4,028	0.02%
2019/06/06	13	70.43	0	0.00	70.60	13	3,963	0.33%
2019/06/05	12	72.02	12	72.43	72.50	0	3,889	0.00%
2019/06/04	5	71.38	6	71.27	72.90	-1	3,747	-0.03%
2019/06/03	7	69.97	9	69.09	69.00	-2	3,561	-0.06%
2019/05/31	3	69.07	19	68.18	69.00	-16	3,469	-0.46%
2019/05/30	22	67.22	7	67.00	67.80	15	3,376	0.44%
2019/05/29	2	64.40	2	64.55	64.20	0	3,272	0.00%
2019/05/28	6	67.65	7	67.29	66.40	-1	3,204	-0.03%
2019/05/27	9	68.81	59	69.84	66.70	-50	3,121	-1.60%
2019/05/24	65	67.90	12	66.85	68.50	53	2,945	1.80%
2019/05/23	13	62.22	13	62.62	62.30	0	2,717	0.00%
2019/05/22	5	60.94	9	61.74	62.60	-4	2,638	-0.15%
2019/05/21	3	57.43	2	57.75	58.20	1	2,541	0.04%
2019/05/20	0	0.00	1	55.20	56.40	-1	2,516	-0.04%
2019/05/16	2	59.40	2	62.30	58.90	0	2,392	0.00%
2019/05/15	2	61.30	0	0.00	61.10	2	2,325	0.09%
2019/05/14	2	60.35	0	0.00	60.60	2	2,295	0.09%
2019/05/10	5	63.26	3	61.60	60.70	2	2,200	0.09%
2019/05/09	10	64.58	12	64.17	62.30	-2	2,061	-0.10%
2019/05/08	21	62.76	20	62.90	63.80	1	1,821	0.05%
2019/05/07	0	0.00	4	58.83	59.20	-4	1,615	-0.25%
2019/05/03	1	55.20	1	57.00	56.80	0	1,572	0.00%
2019/05/02	2	56.00	0	0.00	56.00	2	1,635	0.12%
2019/04/29	1	55.50	1	57.50	54.10	0	1,783	0.00%
2019/04/26	1	56.80	0	0.00	57.50	1	1,812	0.06%
2019/04/25	3	59.37	0	0.00	58.60	3	1,756	0.17%
2019/04/24	0	0.00	8	60.70	60.40	-8	1,712	-0.47%
2019/04/23	11	59.07	4	58.65	59.80	7	1,625	0.43%
2019/04/22	3	58.10	4	58.68	58.40	-1	1,521	-0.06%
2019/04/19	2	53.40	4	53.50	55.90	-2	1,365	-0.15%
2019/04/15	0	0.00	1	50.00	50.20	-1	1,308	-0.08%
2019/04/12	1	48.90	0	0.00	49.30	1	1,308	0.08%
2019/03/28	3	50.40	4	50.93	50.90	-1	1,225	-0.08%
2019/03/27	0	0.00	1	49.45	50.20	-1	1,221	-0.08%
2019/03/26	1	48.65	0.1	48.80	48.70	0.9	1,224	0.07%
2019/03/25	0	49.00	2	49.15	48.80	-2	1,224	-0.16%
2019/03/22	2	50.60	1	50.80	50.40	1	1,223	0.08%
2019/03/21	0	49.40	2	49.50	49.90	-2	1,200	-0.17%
2019/03/20	0	48.70	0	0.00	48.70	0	1,212	0.00%
2019/03/19	0	49.30	0	0.00	49.30	0	1,222	0.00%
2019/03/12	0	0.00	2	49.05	48.50	-2	1,305	-0.15%
2019/03/08	0	0.00	5	47.25	47.80	-5	1,426	-0.35%
2019/03/07	0	47.40	1	47.70	46.80	-1	1,479	-0.07%
2019/03/06	4	48.58	2	49.00	48.40	2	1,505	0.13%
2019/03/05	0	50.60	0	0.00	49.80	0	1,528	0.00%
2019/02/27	1	50.30	0	0.00	50.80	1	1,586	0.06%
2019/02/26	3	54.53	0	0.00	52.20	3	1,572	0.19%
2019/02/25	0.1	53.00	1	53.00	53.00	-1	1,559	-0.06%
2019/02/21	0	0.00	4	52.15	52.10	-4	1,560	-0.26%
2019/02/15	3	50.33	0	0.00	50.10	3	1,520	0.20%
2019/02/13	3	51.13	1	51.30	50.80	2	1,513	0.13%
2019/02/12	2	52.65	2	52.25	52.50	0	1,508	0.00%
2019/01/28	2	53.90	0	0.00	52.80	2	1,725	0.12%
2019/01/24	6	54.42	1	55.80	54.40	5	1,756	0.28%
2019/01/23	1	55.20	3	54.27	55.20	-2	1,690	-0.12%
2019/01/22	3	53.20	7	53.47	52.20	-4	1,583	-0.25%
2019/01/18	1	50.90	1	51.50	51.10	0	1,411	0.00%
2019/01/16	0	0.00	7	48.54	48.50	-7	1,353	-0.52%
2019/01/11	5	51.26	0	0.00	49.55	5	1,373	0.36%
2019/01/09	8.6	49.72	2	49.70	50.20	6.6	1,333	0.49%
2019/01/04	0	44.55	0	0.00	43.65	0	1,301	0.00%
2018/12/27	1.3	46.80	0	0.00	46.80	1.3	1,359	0.09%
2018/12/19	0	0.00	1	46.10	46.60	-1	1,365	-0.07%
2018/12/13	0	0.00	1	49.50	47.60	-1	1,359	-0.07%
2018/12/12	2	48.60	1	48.70	48.30	1	1,358	0.07%
2018/12/06	3	48.93	4	48.13	46.60	-1	1,320	-0.08%
2018/12/03	2.1	54.39	1	55.50	55.40	1.1	1,243	0.09%
2018/11/29	2	49.00	3	49.17	47.80	-1	1,082	-0.09%
2018/11/28	4	47.83	3	48.48	48.10	1	1,041	0.10%
2018/11/27	2	46.55	2	46.60	46.00	0	1,003	0.00%
2018/11/26	1	45.90	0	0.00	47.30	1	971	0.10%
2018/11/21	0	0.00	1	43.50	44.20	-1	918	-0.11%
2018/11/20	0.9	42.65	1	42.50	42.65	-0.1	907	-0.01%
2018/11/16	0	0.00	1	43.00	42.70	-1	908	-0.11%
2018/11/15	1	42.80	0	0.00	43.45	1	903	0.11%
2018/11/13	1	43.60	0	0.00	43.40	1	904	0.11%
2018/11/08	3	44.15	3	43.67	42.15	0	914	0.00%
2018/11/07	1	44.00	1	43.65	44.20	0	894	0.00%
2018/11/06	6	48.43	6	47.31	43.60	0	884	0.00%
2018/11/01	0	0.00	1	40.30	40.30	-1	627	-0.16%
2018/10/23	1	39.80	0	0.00	38.00	1	616	0.16%
2018/10/22	0	0.00	1	39.80	39.80	-1	597	-0.17%
2018/10/16	1	36.85	0	0.00	37.05	1	585	0.17%
2018/10/08	1	38.55	0	0.00	37.00	1	617	0.16%
2018/09/27	1	46.25	1	46.45	45.40	0	700	0.00%
2018/09/10	2	51.30	2	51.35	50.60	0	846	0.00%
2018/09/07	0	0.00	1	52.80	53.00	-1	908	-0.11%
2018/08/24	1	53.50	1	52.50	52.50	0	1,136	0.00%
2018/08/23	1	54.60	0	0.00	53.90	1	1,133	0.09%
2018/08/20	0	0.00	8	54.18	53.30	-8	1,144	-0.70%
2018/08/16	0	0.00	1	57.20	57.70	-1	1,143	-0.09%
2018/08/08	1	64.10	0	0.00	64.10	1	1,086	0.09%
2018/07/19	1	61.30	1	62.40	61.00	0	1,035	0.00%
2018/07/10	6	65.77	4	65.58	65.90	2	941	0.21%
2018/07/09	2	65.85	1	65.00	64.60	1	932	0.11%
2018/07/06	2	65.50	0	0.00	65.90	2	914	0.22%
2018/07/05	4	69.70	1	68.00	68.00	3	880	0.34%
2018/06/26	1	78.61	1	78.00	79.30	0	879	0.00%
2018/06/25	2	83.85	1	84.10	82.70	1	859	0.12%
2018/06/22	1	85.30	1	85.80	83.00	0	859	0.00%
2018/06/21	0.1	87.50	0	0.00	87.50	0.1	847	0.01%
2018/06/20	3	88.00	3	89.03	90.00	0	835	0.00%
2018/06/19	1	90.00	1	91.60	90.00	0	812	0.00%
2018/06/15	26	91.97	26	91.04	89.70	0	793	0.00%
2018/06/14	3	87.80	3	87.53	86.90	0	730	0.00%
2018/06/13	0	0.00	2	85.00	88.00	-2	674	-0.30%
2018/06/12	4	81.40	2	80.80	81.20	2	593	0.34%
2018/06/11	0	0.00	1	75.40	76.50	-1	542	-0.18%
2018/06/04	1	73.50	0	0.00	72.90	1	497	0.20%
2018/05/25	0	0.00	2	69.50	72.70	-2	490	-0.41%
2018/05/21	0	0.00	1	69.00	69.20	-1	479	-0.21%
2018/05/17	0	0.00	1	68.80	69.00	-1	489	-0.20%
2018/05/14	1	66.60	0	0.00	66.50	1	519	0.19%
2018/05/07	1	70.50	0	0.00	69.70	1	554	0.18%
2018/05/04	0	0.00	1	68.20	68.70	-1	566	-0.18%
2018/04/30	1	66.80	0	0.00	66.80	1	581	0.17%
2018/04/25	1	68.00	0	0.00	68.50	1	651	0.15%
2018/04/24	1	69.40	0	0.00	69.40	1	712	0.14%
2018/04/23	0	71.40	0	0.00	71.20	0	747	0.00%
2018/04/20	0	0.00	1	72.50	72.10	-1	755	-0.13%
2018/04/19	1	71.80	0	0.00	72.80	1	785	0.13%
2018/04/17	1	71.50	0	0.00	72.00	1	844	0.12%
2018/04/13	0	0.00	1	78.20	77.00	-1	859	-0.12%
2018/04/09	0	0.00	15	77.40	77.10	-15	895	-1.68%
2018/04/02	20	82.75	9	81.46	80.60	11	891	1.23%
2018/03/31	0	0.00	1	76.70	76.70	-1	855	-0.12%
2018/03/30	2	69.95	0	0.00	69.80	2	849	0.24%
2018/03/27	3	73.70	0	0.00	73.60	3	867	0.35%
2018/03/16	0	0.00	1	80.10	79.70	-1	868	-0.12%
2018/03/15	1	79.50	0	0.00	79.60	1	868	0.12%
2018/03/12	1	81.60	0	0.00	81.00	1	886	0.11%
2018/03/07	0	82.80	0	0.00	81.80	0	900	0.00%
2018/02/08	0	0.00	3	79.20	79.00	-3	1,100	-0.27%
2018/02/07	0	0.00	2	81.00	80.00	-2	1,130	-0.18%
2018/02/06	1	77.60	1	81.00	78.50	0	1,189	0.00%
2018/01/29	0	0.00	1	88.50	88.20	-1	1,294	-0.08%
2018/01/26	0	86.50	0	0.00	86.40	0	1,381	0.00%
2018/01/25	1	88.00	0	0.00	86.80	1	1,402	0.07%
2018/01/22	6	90.30	2	89.70	89.50	4	1,560	0.26%
2018/01/19	3	89.70	4	89.80	90.50	-1	1,564	-0.06%
2018/01/18	12	90.34	11	90.95	89.20	1	1,592	0.06%
2018/01/17	2	88.40	2	88.15	88.30	0	1,578	0.00%
2018/01/16	1.1	87.50	1	87.40	87.50	0.1	1,554	0.00%
2018/01/15	3	87.77	3	87.90	88.00	0	1,561	0.00%
2018/01/12	2	87.85	3	87.43	89.10	-1	1,566	-0.06%
2018/01/11	3	81.77	0	0.00	82.80	3	1,543	0.19%
2018/01/10	0	0.00	3	82.03	80.40	-3	1,606	-0.19%
2018/01/04	3	90.60	1	90.10	90.10	2	1,618	0.12%
2018/01/03	2	90.50	2	91.60	91.30	0	1,622	0.00%