立積 (4968)-華南永昌-內壢券商分點個股進出

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

立積

(4968)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	186.83	190.50	-3	2,929	-0.10%
2024/11/21	0	0.00	0	190.00	184.50	0	2,844	0.00%
2024/11/19	1	169.00	1	176.00	178.00	0	2,762	0.00%
2024/11/18	1	176.05	0	0.00	173.00	1	2,714	0.04%
2024/11/15	0	0.00	1	181.50	181.50	-1	2,694	-0.04%
2024/11/14	4	185.13	3	185.67	181.50	1	2,657	0.04%
2024/11/13	0	170.00	1	186.50	187.00	-1	2,459	-0.04%
2024/11/12	0	173.00	0	174.50	170.00	0	2,362	0.00%
2024/11/11	1	172.51	2	174.25	177.50	-1	2,368	-0.04%
2024/11/08	2	167.00	0	0.00	167.00	2	2,352	0.09%
2024/11/07	0	0.00	1	164.00	164.00	-1	2,375	-0.04%
2024/11/06	1	160.00	1	163.00	163.00	0	2,412	0.00%
2024/11/05	1	158.00	0	0.00	158.00	1	2,415	0.04%
2024/11/04	2	159.50	0	0.00	158.00	2	2,449	0.08%
2024/11/01	1	162.50	0	0.00	166.00	1	2,419	0.04%
2024/10/21	0	0.00	2	186.00	189.00	-2	2,854	-0.07%
2024/10/15	1	193.50	0	0.00	193.00	1	2,999	0.03%
2024/10/14	3	187.00	1	191.00	191.00	2	3,017	0.07%
2024/10/09	0	0.00	0	191.50	187.50	0	3,067	0.00%
2024/10/08	0	195.00	2	195.25	194.50	-2	3,129	-0.06%
2024/10/01	0	188.00	0	0.00	189.00	0	3,533	0.00%
2024/09/26	2	200.75	0.1	201.02	199.50	1.9	3,817	0.05%
2024/09/25	1	192.00	2	197.75	198.00	-1	3,735	-0.03%
2024/09/24	0	0.00	3	182.33	180.00	-3	3,683	-0.08%
2024/09/20	1	179.00	0	0.00	179.00	1	3,817	0.03%
2024/09/18	0	0.00	0	182.00	175.50	0	3,926	0.00%
2024/09/16	0	184.75	0	184.50	183.00	0	4,155	0.00%
2024/09/12	0.2	170.28	0	0.00	172.00	0.2	4,406	0.01%
2024/09/05	0	0.00	1	163.50	163.50	-1	5,007	-0.02%
2024/09/04	2	166.50	0	0.00	162.00	2	5,007	0.04%
2024/08/30	1	182.00	0	0.00	184.00	1	4,987	0.02%
2024/08/29	1	179.50	1	177.50	179.00	0	4,961	0.00%
2024/08/23	0	178.00	0	0.00	181.50	0	4,946	0.00%
2024/08/21	0	0.00	3	180.00	180.00	-3	5,042	-0.06%
2024/08/13	2	177.00	1	172.00	174.50	1	5,029	0.02%
2024/08/12	1	174.50	0	0.00	171.50	1	5,051	0.02%
2024/08/09	1	174.50	0	0.00	171.00	1	5,001	0.02%
2024/08/08	0	0.00	1	170.00	170.50	-1	4,937	-0.02%
2024/08/07	4	181.38	3	179.67	179.50	1	4,902	0.02%
2024/08/06	0	0.00	1	164.00	172.00	-1	4,892	-0.02%
2024/08/05	1	177.00	0	0.00	176.50	1	4,889	0.02%
2024/08/01	3	216.67	2	216.25	216.50	1	4,968	0.02%
2024/07/31	2	219.75	3	218.83	217.00	-1	4,930	-0.02%
2024/07/29	11	224.55	9	217.50	213.50	2	4,846	0.04%
2024/07/26	0	235.00	0	0.00	237.00	0	4,792	0.00%
2024/07/23	1	222.00	1	222.00	222.00	0	4,765	0.00%
2024/07/18	3	234.17	1	232.00	238.00	2	4,664	0.04%
2024/07/17	2	237.00	0	0.00	240.00	2	4,610	0.04%
2024/07/16	0	0.00	1	238.00	239.00	-1	4,566	-0.02%
2024/07/15	0	0.00	1	232.00	231.50	-1	4,491	-0.02%
2024/07/11	1	228.00	0	0.00	225.50	1	4,468	0.02%
2024/07/10	5	236.70	5	236.30	230.50	0	4,441	0.00%
2024/07/09	0	0.00	4	231.88	233.00	-4	4,350	-0.09%
2024/07/08	6	232.50	4	233.13	230.50	2	4,285	0.05%
2024/07/05	6	242.75	9	244.39	243.00	-3	4,168	-0.07%
2024/07/04	1	228.50	4	230.13	230.50	-3	3,946	-0.08%
2024/07/03	7	225.64	0	0.00	222.00	7	3,858	0.18%
2024/07/02	2	229.50	1	231.00	230.00	1	3,786	0.03%
2024/07/01	1	223.00	0	0.00	221.50	1	3,718	0.03%
2024/06/28	0	0.00	2.4	232.79	229.50	-2.4	3,668	-0.07%
2024/06/27	4	234.50	2	232.25	228.50	2	3,647	0.05%
2024/06/26	8	238.44	8	241.00	238.50	0	3,604	0.00%
2024/06/25	3	230.17	3.6	231.67	233.50	-0.6	3,538	-0.02%
2024/06/24	4	239.25	2	235.25	236.50	2	3,483	0.06%
2024/06/21	11.1	242.26	12.1	245.26	246.00	-1	3,415	-0.03%
2024/06/20	11	233.91	15	231.87	239.00	-4	3,166	-0.13%
2024/06/19	15	234.90	12	235.09	222.50	3	3,064	0.10%
2024/06/18	4	235.25	5.6	235.20	233.00	-1.6	2,909	-0.05%
2024/06/17	17.5	225.96	17.1	228.15	233.50	0.4	2,810	0.02%
2024/06/14	8	215.19	17.1	218.86	218.50	-9.1	2,657	-0.34%
2024/06/13	12	199.38	7	202.28	204.00	5	2,493	0.20%
2024/06/12	1	188.00	0	0.00	189.50	1	2,403	0.04%
2024/06/11	1	190.50	1	190.50	190.00	0	2,441	0.00%
2024/06/07	0	183.75	1	184.00	184.00	-1	2,479	-0.04%
2024/06/06	1	192.00	0	0.00	182.00	1	2,579	0.04%
2024/06/05	1	190.50	1	186.00	186.00	0	2,611	0.00%
2024/06/04	0	0.00	1	191.00	191.00	-1	2,807	-0.04%
2024/05/30	2	193.00	1	195.50	192.00	1	3,144	0.03%
2024/05/29	1	200.00	0	0.00	200.50	1	3,481	0.03%
2024/05/28	1.1	203.36	1	205.01	203.00	0.1	3,648	0.00%
2024/05/27	0	192.50	1	191.00	194.50	-1	3,632	-0.03%
2024/05/24	1	188.50	2	193.75	193.50	-1	3,670	-0.03%
2024/05/23	0	0.00	1	188.00	188.00	-1	3,683	-0.03%
2024/05/21	1.2	186.00	0	0.00	186.00	1.2	3,882	0.03%
2024/05/17	2	193.00	11	194.13	190.50	-9	4,159	-0.22%
2024/05/16	1	191.00	7	188.59	197.00	-6	4,363	-0.14%
2024/05/13	1	177.00	0	0.00	177.00	1	4,748	0.02%
2024/05/10	1	179.01	0	0.00	182.00	1	4,932	0.02%
2024/05/09	6	188.42	0	0.00	185.50	6	4,993	0.12%
2024/05/08	1	195.50	3	196.34	195.00	-2	5,055	-0.04%
2024/05/07	1	190.00	1	189.51	190.50	0	5,047	0.00%
2024/05/03	1	183.50	1	183.00	183.00	0	5,293	0.00%
2024/05/02	1	180.50	1	183.00	183.50	0	5,275	0.00%
2024/04/29	2	181.75	2	181.00	180.00	0	5,265	0.00%
2024/04/26	2	175.75	2	174.25	172.50	0	5,262	0.00%
2024/04/24	0	0.00	0.3	168.50	168.50	-0.3	5,244	0.00%
2024/04/19	0.1	167.55	0	0.00	169.00	0.1	5,275	0.00%
2024/04/18	2.1	176.69	1	176.50	175.50	1.1	5,266	0.02%
2024/04/16	1.1	175.32	0	0.00	173.50	1.1	5,240	0.02%
2024/04/10	1	185.00	1	188.04	192.00	0	5,358	0.00%
2024/04/09	0	183.50	0	0.00	185.00	0	5,387	0.00%
2024/04/08	3	188.36	0	0.00	186.50	3	5,378	0.06%
2024/04/02	1	213.42	1	210.00	206.50	0	5,326	0.00%
2024/04/01	1.2	214.98	1	212.00	211.00	0.2	5,467	0.00%
2024/03/29	0	0.00	0	206.00	205.50	0	5,474	0.00%
2024/03/28	1	204.00	1	212.50	204.50	0	5,518	0.00%
2024/03/27	0	219.00	0	0.00	214.00	0	5,602	0.00%
2024/03/26	0	224.50	0	0.00	216.00	0	5,849	0.00%
2024/03/25	1	225.51	0	0.00	222.00	1	6,005	0.02%
2024/03/22	1	225.50	1	225.00	225.00	0	6,016	0.00%
2024/03/21	1	214.50	0	0.00	219.00	1	6,006	0.02%
2024/03/20	0	215.08	1	219.50	215.50	-1	6,018	-0.02%
2024/03/18	0	223.50	0	223.50	230.00	0	5,978	0.00%
2024/03/14	0.1	223.00	0	0.00	222.50	0.1	6,039	0.00%
2024/03/13	11.1	229.44	1.5	231.17	229.00	9.6	6,024	0.16%
2024/03/12	3	234.17	6	235.17	235.50	-3	5,997	-0.05%
2024/03/11	0.1	222.00	0	0.00	223.00	0.1	5,931	0.00%
2024/03/08	3.1	237.84	2.1	234.34	224.50	1.1	5,921	0.02%
2024/03/07	3	240.17	3	234.50	235.00	0	5,807	0.00%
2024/03/06	1.1	236.01	1	238.50	234.00	0.1	5,830	0.00%
2024/03/05	0.1	221.00	2.2	224.92	227.00	-2.1	5,712	-0.04%
2024/03/04	15.7	228.64	11	231.64	223.50	4.7	5,662	0.08%
2024/03/01	3	233.33	5	245.10	248.00	-2	5,407	-0.04%
2024/02/29	2	225.74	1	225.50	225.50	1	5,275	0.02%
2024/02/27	0.1	217.57	1	219.50	221.00	-0.9	5,326	-0.02%
2024/02/26	1	219.00	1.1	220.41	222.00	-0.1	5,391	0.00%
2024/02/23	0.2	221.97	0	222.00	223.50	0.2	5,379	0.00%
2024/02/22	2.1	231.07	0.1	229.54	226.00	2	5,334	0.04%
2024/02/21	3	228.17	4.1	228.98	230.00	-1.1	5,268	-0.02%
2024/02/20	0	216.38	1	220.50	222.00	-1	5,102	-0.02%
2024/02/19	5	223.20	2	223.00	222.00	3	4,983	0.06%
2024/02/16	5	212.70	9	214.67	218.00	-4	4,747	-0.08%
2024/02/15	4	193.13	5	196.90	198.50	-1	4,587	-0.02%
2024/02/05	3	187.32	0	0.00	180.50	3	4,454	0.07%
2024/02/02	7	184.64	9	187.67	188.00	-2	4,347	-0.05%
2024/02/01	3	177.50	4	175.63	176.00	-1	4,161	-0.02%
2024/01/31	4	175.38	4	177.50	179.00	0	4,108	0.00%
2024/01/30	6	169.83	8.1	171.44	171.00	-2	4,033	-0.05%
2024/01/29	9	180.38	5	179.60	175.50	4	3,982	0.10%
2024/01/26	1	178.98	3	173.67	176.00	-2	3,783	-0.05%
2024/01/25	1	168.00	0	0.00	168.50	1	3,656	0.03%
2024/01/24	2	174.75	1	172.50	171.50	1	3,664	0.03%
2024/01/22	0	0.00	0	171.50	172.00	0	3,623	0.00%
2024/01/19	0.1	160.50	0	0.00	161.00	0.1	3,609	0.00%
2024/01/18	1	161.00	0	0.00	160.00	1	3,614	0.03%
2024/01/16	0	166.50	0	0.00	166.50	0	3,605	0.00%
2024/01/15	0	169.50	0	0.00	169.00	0	3,611	0.00%
2024/01/12	0	166.00	1	168.50	164.50	-1	3,603	-0.03%
2024/01/09	1	168.00	0	0.00	165.50	1	3,618	0.03%
2024/01/04	2	166.50	19	167.08	164.00	-17	3,627	-0.47%
2024/01/03	0	175.25	0	0.00	171.00	0	3,602	0.00%
2024/01/02	3	183.49	0	0.00	182.00	3	3,536	0.09%
2023/12/29	0	184.50	0	0.00	184.00	0	3,510	0.00%
2023/12/28	0	189.00	0.1	189.00	186.00	-0.1	3,481	0.00%
2023/12/27	0	185.04	0	0.00	190.00	0	3,454	0.00%
2023/12/26	0.1	188.00	0	0.00	191.00	0.1	3,299	0.00%
2023/12/25	1	187.00	0	0.00	189.00	1	3,261	0.03%
2023/12/22	14	189.07	1	189.00	189.00	13	3,204	0.41%
2023/12/21	1	183.01	1.1	186.47	187.00	-0.1	3,084	0.00%
2023/12/20	1	173.50	3	178.00	180.00	-2	2,826	-0.07%
2023/12/18	0	0.00	1	168.00	168.50	-1	2,651	-0.04%
2023/12/15	0	0.00	14	172.71	172.00	-14	2,633	-0.53%
2023/12/12	1	169.50	0	0.00	168.00	1	2,549	0.04%
2023/12/06	2	173.50	0	0.00	169.50	2	2,376	0.08%
2023/12/04	0	0.00	1	173.50	172.00	-1	2,310	-0.04%
2023/12/01	1	170.50	0.1	170.00	167.50	0.9	2,252	0.04%
2023/11/28	0	0.00	1.1	164.77	165.00	-1.1	2,040	-0.05%
2023/11/24	6	157.00	2	159.50	159.50	4	1,876	0.21%
2023/11/21	1	146.50	0	0.00	145.00	1	1,605	0.06%
2023/11/20	0	0.00	5	141.00	142.50	-5	1,567	-0.32%
2023/11/09	0	0.00	1	134.00	133.00	-1	1,475	-0.07%
2023/11/08	0	0.00	1	133.00	135.00	-1	1,480	-0.07%
2023/11/06	1	129.50	1	128.50	128.00	0	1,461	0.00%
2023/11/03	1	121.00	0	0.00	122.00	1	1,439	0.07%
2023/11/01	0	0.00	1	118.50	118.50	-1	1,475	-0.07%
2023/10/31	1	120.00	0	0.00	115.00	1	1,474	0.07%
2023/10/30	0.1	122.00	0	0.00	120.50	0.1	1,478	0.01%
2023/10/27	0	0.00	1	120.50	120.50	-1	1,486	-0.07%
2023/10/26	0	0.00	1	121.50	121.00	-1	1,480	-0.07%
2023/10/20	1	129.50	1	127.00	129.50	0	1,602	0.00%
2023/10/17	1	133.00	0	0.00	132.00	1	1,671	0.06%
2023/10/13	0	138.50	0	0.00	137.50	0	1,718	0.00%
2023/10/12	0	0.00	2	141.00	142.00	-2	1,719	-0.12%
2023/10/11	6	136.25	0	0.00	135.00	6	1,726	0.35%
2023/10/02	0	0.00	1	145.50	145.00	-1	2,330	-0.04%
2023/09/26	1	143.00	0	0.00	143.00	1	2,668	0.04%
2023/09/20	0.1	148.50	0	0.00	147.00	0.1	2,878	0.00%
2023/09/14	0	0.00	1	158.50	159.00	-1	3,038	-0.03%
2023/09/11	1	156.50	0	0.00	156.00	1	3,258	0.03%
2023/09/08	0	0.00	0.1	163.00	162.00	-0.1	3,342	0.00%
2023/09/06	1	155.00	1	156.00	160.50	0	3,892	0.00%
2023/09/05	0	0.00	2	162.00	161.50	-2	4,053	-0.05%
2023/08/31	0	0.00	1	154.00	155.50	-1	4,289	-0.02%
2023/08/23	0	146.50	0	0.00	145.00	0	4,912	0.00%
2023/08/18	1.1	148.77	0	0.00	147.50	1.1	5,123	0.02%
2023/08/17	1	144.50	1	150.50	151.00	0	5,153	0.00%
2023/08/16	0	0.00	1	148.00	148.50	-1	5,175	-0.02%
2023/08/15	1	146.50	0	0.00	147.50	1	5,244	0.02%
2023/08/11	1	151.00	0	0.00	152.00	1	5,447	0.02%
2023/08/10	0	0.00	1	158.00	155.00	-1	5,494	-0.02%
2023/08/09	1	160.50	0	163.00	159.50	1	5,560	0.02%
2023/08/08	0	0.00	1	165.50	162.50	-1	5,626	-0.02%
2023/08/02	0	0.00	2	161.00	157.50	-2	6,067	-0.03%
2023/08/01	1	159.00	0	0.00	158.50	1	6,146	0.02%
2023/07/31	2	162.50	1	163.50	161.00	1	6,335	0.02%
2023/07/28	2	161.75	2	165.00	166.50	0	6,543	0.00%
2023/07/27	0.1	158.00	1	162.50	164.00	-0.9	6,932	-0.01%
2023/07/26	1	160.00	0	0.00	157.00	1	7,101	0.01%
2023/07/25	2	162.75	1	164.00	165.00	1	7,402	0.01%
2023/07/24	1	164.50	0	0.00	163.00	1	7,605	0.01%
2023/07/19	2	172.75	0	0.00	171.50	2	8,296	0.02%
2023/07/18	2.1	174.00	1	174.00	172.00	1.1	8,703	0.01%
2023/07/17	0	177.50	0	0.00	176.50	0	8,842	0.00%
2023/07/14	3	178.17	0	0.00	177.00	3	8,947	0.03%
2023/07/13	3	180.67	1	182.50	178.50	2	9,155	0.02%
2023/07/12	3	188.00	1	187.00	182.50	2	9,582	0.02%
2023/07/11	2	190.00	3	193.50	192.00	-1	9,750	-0.01%
2023/07/10	1	185.50	3	187.67	186.00	-2	9,716	-0.02%
2023/07/07	3	176.17	2	177.75	181.00	1	9,930	0.01%
2023/07/06	0	0.00	3	185.33	186.00	-3	10,098	-0.03%
2023/07/05	1	187.00	5	184.00	182.00	-4	10,435	-0.04%
2023/07/04	0	0.00	1	177.50	178.00	-1	10,587	-0.01%
2023/07/03	1	175.50	0	0.00	175.00	1	10,700	0.01%
2023/06/30	0	0.00	2	175.50	177.00	-2	10,678	-0.02%
2023/06/29	1	171.00	2	175.00	172.00	-1	10,648	-0.01%
2023/06/28	1	171.00	0	0.00	170.50	1	10,581	0.01%
2023/06/27	3	176.50	0	0.00	171.50	3	10,597	0.03%
2023/06/26	1	175.00	0	0.00	174.50	1	10,547	0.01%
2023/06/21	1	177.50	1	175.50	175.00	0	10,541	0.00%
2023/06/20	1	176.00	0.1	178.50	176.00	0.9	10,498	0.01%
2023/06/19	2	179.00	0	0.00	181.00	2	10,452	0.02%
2023/06/16	1	184.00	1	187.49	184.00	0	10,375	0.00%
2023/06/15	4	187.38	2	186.25	184.50	2	10,331	0.02%
2023/06/14	0	0.00	2	184.25	186.50	-2	10,236	-0.02%
2023/06/13	3.1	184.26	0	0.00	183.00	3.1	10,153	0.03%
2023/06/12	2	194.50	14	196.86	191.00	-12	9,945	-0.12%
2023/06/09	3	180.33	12	180.08	180.50	-9	9,598	-0.09%
2023/06/08	2	176.00	3	176.17	175.50	-1	9,416	-0.01%
2023/06/07	1	167.00	2	169.75	171.00	-1	9,315	-0.01%
2023/06/06	2	167.25	0	0.00	164.50	2	9,266	0.02%
2023/06/02	2	182.25	0	0.00	174.00	2	9,240	0.02%
2023/06/01	0	0.00	1	176.50	178.00	-1	9,102	-0.01%
2023/05/31	2	176.75	1	173.00	174.00	1	9,047	0.01%
2023/05/30	2	172.25	2	175.75	174.50	0	8,946	0.00%
2023/05/29	0	0.00	6	168.58	170.00	-6	8,829	-0.07%
2023/05/26	11	164.82	6	165.00	161.00	5	8,912	0.06%
2023/05/25	1	168.50	1	167.00	167.00	0	8,939	0.00%
2023/05/24	4	171.00	4	170.75	168.00	0	8,972	0.00%
2023/05/23	2	170.00	1	169.00	169.00	1	9,168	0.01%
2023/05/22	1	170.00	1	168.00	171.50	0	9,301	0.00%
2023/05/19	3	170.50	0	0.00	169.00	3	9,282	0.03%
2023/05/18	6	171.83	3	172.67	172.00	3	9,219	0.03%
2023/05/17	4	164.88	4	165.50	166.50	0	9,089	0.00%
2023/05/16	1	163.50	1	164.50	160.50	0	9,026	0.00%
2023/05/15	0	0.00	2	164.50	163.00	-2	8,991	-0.02%
2023/05/12	0.5	171.00	1	170.50	172.00	-0.5	8,994	-0.01%
2023/05/11	1	169.50	2.3	170.04	168.50	-1.3	9,073	-0.01%
2023/05/10	9	175.06	13	175.88	174.50	-4	8,986	-0.04%
2023/05/09	2	172.25	2.2	172.55	175.00	-0.2	8,819	0.00%
2023/05/08	3	174.49	1	174.50	173.50	2	8,661	0.02%
2023/05/05	4.3	172.96	4	172.38	171.00	0.3	8,602	0.00%
2023/05/04	6.2	171.42	3	170.17	169.00	3.2	8,483	0.04%
2023/05/03	15	184.87	6	184.75	177.00	9	8,314	0.11%
2023/05/02	3	183.33	7.1	185.59	187.50	-4.1	7,956	-0.05%
2023/04/28	10	169.80	7	167.71	170.50	3	7,796	0.04%
2023/04/27	7	159.50	8	159.44	158.00	-1	7,464	-0.01%
2023/04/26	5	162.60	5	164.10	167.00	0	7,261	0.00%
2023/04/25	9	173.83	6.5	173.46	169.00	2.5	7,084	0.04%
2023/04/24	5	180.80	4	180.38	179.00	1	6,806	0.01%
2023/04/21	11	178.82	11	178.96	177.50	0	6,606	0.00%
2023/04/20	7	175.71	8.2	174.43	172.50	-1.2	6,320	-0.02%
2023/04/19	2	182.00	2.1	180.27	182.50	-0.1	6,241	0.00%
2023/04/18	7.3	181.93	6.5	180.54	179.00	0.8	6,223	0.01%
2023/04/17	8	178.88	9.1	182.61	179.50	-1.1	6,223	-0.02%
2023/04/14	7.1	165.52	8	166.75	171.00	-0.9	5,844	-0.02%
2023/04/13	2	163.75	2.4	163.04	163.00	-0.4	5,569	-0.01%
2023/04/12	7.2	167.51	2	167.75	165.00	5.2	5,449	0.10%
2023/04/11	7	154.36	11.2	159.24	165.00	-4.2	5,282	-0.08%
2023/04/10	7.4	150.86	4	150.88	150.00	3.4	5,191	0.07%
2023/04/07	31	144.29	34.1	145.99	147.50	-3.1	4,778	-0.07%
2023/04/06	4	131.88	7	132.93	134.50	-3	4,473	-0.07%
2023/03/31	2	125.00	4	124.88	125.50	-2	4,315	-0.05%
2023/03/30	1	123.50	2	122.75	122.00	-1	4,280	-0.02%
2023/03/29	1	120.46	1	119.00	121.00	0	4,263	0.00%
2023/03/28	2	125.23	0	0.00	122.00	2	4,247	0.05%
2023/03/27	1	127.50	0	0.00	127.00	1	4,215	0.02%
2023/03/24	0	0.00	2	129.75	129.00	-2	4,236	-0.05%
2023/03/23	2	128.00	0	128.50	128.00	2	4,220	0.05%
2023/03/22	0	0.00	2	129.00	129.00	-2	4,233	-0.05%
2023/03/21	1	128.50	0	0.00	128.00	1	4,245	0.02%
2023/03/20	0	129.00	0	0.00	129.50	0	4,251	0.00%
2023/03/17	0	128.50	0	0.00	129.50	0	4,261	0.00%
2023/03/15	1	127.00	0	0.00	126.50	1	4,298	0.02%
2023/03/13	0.1	126.02	0	0.00	129.00	0.1	4,349	0.00%
2023/03/10	0	129.50	0	0.00	129.00	0	4,432	0.00%
2023/03/09	1	133.00	0	0.00	133.00	1	4,469	0.02%
2023/03/08	1	135.50	3	134.50	135.50	-2	4,519	-0.04%
2023/03/07	5	137.40	2	134.75	134.50	3	4,634	0.06%
2023/03/06	0	0.00	1	133.00	132.50	-1	4,662	-0.02%
2023/03/03	0	0.00	0	132.00	131.00	0	4,830	0.00%
2023/03/02	0	131.50	0	0.00	131.50	0	5,015	0.00%
2023/03/01	1	130.00	0	0.00	130.50	1	5,130	0.02%
2023/02/24	4	132.75	2	132.50	132.50	2	5,129	0.04%
2023/02/23	3	143.00	4	141.63	141.00	-1	5,029	-0.02%
2023/02/22	1	137.49	0	0.00	135.50	1	4,944	0.02%
2023/02/21	5	142.10	4.1	143.35	141.50	0.9	4,913	0.02%
2023/02/20	0	0.00	3	137.50	140.50	-3	4,701	-0.06%
2023/02/17	7	126.93	7	128.00	128.00	0	4,736	0.00%
2023/02/16	0	0.00	2	128.75	129.00	-2	4,898	-0.04%
2023/02/15	2	125.50	2.1	126.56	126.50	-0.1	4,976	0.00%
2023/02/14	1	127.50	2	128.50	127.50	-1	5,000	-0.02%
2023/02/13	3	128.50	0	0.00	126.00	3	5,051	0.06%
2023/02/10	3	137.67	2	132.75	131.50	1	5,104	0.02%
2023/02/09	0	0.00	2	137.00	138.00	-2	5,072	-0.04%
2023/02/06	1	130.00	0	0.00	131.50	1	5,105	0.02%
2023/02/01	0.1	133.00	4	132.88	136.00	-3.9	5,211	-0.08%
2023/01/31	1.1	129.77	0	0.00	130.50	1.1	5,186	0.02%
2023/01/30	2	129.50	4	130.38	129.50	-2	5,131	-0.04%
2023/01/17	1	125.50	0	0.00	124.50	1	5,100	0.02%
2023/01/16	1	126.50	0	0.00	128.00	1	5,105	0.02%
2023/01/13	3	127.17	2	126.50	125.00	1	5,083	0.02%
2023/01/12	0	0.00	2	128.25	127.50	-2	5,045	-0.04%
2023/01/11	2	128.99	1	129.00	129.00	1	5,006	0.02%
2023/01/10	3	130.00	4	129.25	128.00	-1	4,990	-0.02%
2023/01/09	3	127.16	0	0.00	127.00	3	4,837	0.06%
2023/01/06	3	124.51	3	124.83	127.50	0	4,752	0.00%
2023/01/05	3	127.00	5	127.40	126.00	-2	4,648	-0.04%
2023/01/04	0	0.00	4	119.75	119.50	-4	4,406	-0.09%
2023/01/03	1	112.00	3	113.83	113.50	-2	4,278	-0.05%
2022/12/30	4	112.25	0	0.00	112.50	4	4,269	0.09%
2022/12/29	5	114.90	1	120.00	111.50	4	4,260	0.09%
2022/12/28	3	122.00	4	123.13	123.50	-1	4,152	-0.02%
2022/12/27	1	115.50	2	119.25	122.00	-1	3,960	-0.03%
2022/12/26	1	112.00	0	0.00	111.00	1	3,949	0.03%
2022/12/23	1	113.00	1	113.00	113.50	0	3,979	0.00%
2022/12/21	1	110.50	0	0.00	109.50	1	3,990	0.03%
2022/12/20	1	116.50	1	115.00	110.00	0	3,998	0.00%
2022/12/19	0	116.50	0	0.00	115.50	0	4,002	0.00%
2022/12/16	1	115.00	0.1	115.50	116.00	1	4,009	0.02%
2022/12/14	0	0.00	1	120.00	123.00	-1	3,985	-0.03%
2022/12/09	0	0.00	4	122.00	122.00	-4	3,963	-0.10%
2022/12/07	0	0.00	1	124.00	124.00	-1	3,949	-0.03%
2022/12/05	0	0.00	0.3	131.50	131.00	-0.3	3,909	-0.01%
2022/12/02	1	130.50	1	134.00	130.50	0	3,879	0.00%
2022/12/01	6	130.58	6	129.00	130.00	0	3,783	0.00%
2022/11/30	4.1	129.75	3	129.67	128.50	1.1	3,733	0.03%
2022/11/29	5.2	133.54	2	136.75	132.50	3.2	3,683	0.09%
2022/11/28	2	132.00	4	133.13	135.50	-2	3,547	-0.06%
2022/11/25	8	129.13	18	128.75	129.50	-10	3,445	-0.29%
2022/11/24	13	126.81	5	127.10	127.50	8	3,258	0.25%
2022/11/23	3	119.83	2	120.75	120.00	1	3,051	0.03%
2022/11/22	0	0.00	1	114.50	114.00	-1	2,914	-0.03%
2022/11/21	5.1	112.39	1	114.50	111.00	4.1	2,873	0.14%
2022/11/18	1	112.00	3	114.33	111.00	-2	2,817	-0.07%
2022/11/16	4	112.13	0	0.00	113.50	4	2,741	0.15%
2022/11/15	3	119.67	1	117.50	114.50	2	2,691	0.07%
2022/11/14	1.1	111.43	4	114.87	117.50	-3	2,501	-0.12%
2022/11/11	1	108.00	3	110.49	107.00	-2	2,329	-0.09%
2022/11/10	2	105.00	1	105.00	105.00	1	2,243	0.04%
2022/11/09	0	0.00	0	107.00	106.00	0	2,234	0.00%
2022/11/08	1	106.50	5	106.70	103.50	-4	2,208	-0.18%
2022/11/07	1	107.00	0	0.00	106.00	1	2,136	0.05%
2022/11/04	6	106.31	3.1	105.90	105.00	2.9	2,084	0.14%
2022/11/03	3	101.00	3	102.33	103.50	0	1,955	0.00%
2022/11/02	1	102.00	0	0.00	100.00	1	1,912	0.05%
2022/11/01	1.1	103.50	1	101.00	101.00	0.1	1,866	0.01%
2022/10/31	9	91.10	16	91.42	95.40	-7	1,793	-0.39%
2022/10/28	7	91.51	1	89.32	89.80	6	1,731	0.35%
2022/10/27	8	94.64	10	94.57	97.10	-2	1,639	-0.12%
2022/10/26	2	89.50	1	90.00	89.20	1	1,601	0.06%
2022/10/25	0	89.80	0	0.00	89.10	0	1,587	0.00%
2022/10/24	1	94.60	1	95.80	93.70	0	1,591	0.00%
2022/10/21	0	92.90	0	0.00	90.60	0	1,592	0.00%
2022/10/20	1	96.60	1	97.40	95.70	0	1,601	0.00%
2022/10/19	1	97.80	1	98.40	97.70	0	1,619	0.00%
2022/10/18	2	98.80	1	97.10	96.50	1	1,642	0.06%
2022/10/14	0	0.00	1	96.40	97.00	-1	1,653	-0.06%
2022/10/13	0	0.00	1	88.50	88.20	-1	1,657	-0.06%
2022/10/11	0	0.00	0	98.43	95.10	0	1,654	0.00%
2022/10/06	3	107.33	3	106.17	104.50	0	1,744	0.00%
2022/10/05	2	108.00	2	109.00	103.50	0	1,748	0.00%
2022/10/03	3	101.67	4	102.00	100.50	-1	1,718	-0.06%
2022/09/28	1	97.60	0	0.00	96.80	1	1,775	0.06%
2022/09/27	1	100.50	1	101.50	102.50	0	1,793	0.00%
2022/09/26	1	101.50	1	103.00	100.50	0	1,818	0.00%
2022/09/23	1	109.50	0	0.00	108.00	1	1,844	0.05%
2022/09/22	0	0.00	1	112.00	112.50	-1	1,853	-0.05%
2022/09/20	1	113.50	0	0.00	113.00	1	1,857	0.05%
2022/09/19	0	0.00	1	112.50	112.00	-1	1,866	-0.05%
2022/09/16	0	0.00	1	114.50	115.00	-1	1,859	-0.05%
2022/09/13	1	127.50	0	0.00	124.00	1	1,868	0.05%
2022/09/08	2	127.50	0	0.00	127.00	2	1,903	0.11%
2022/09/06	0	0.00	0	130.00	129.50	0	1,931	0.00%
2022/09/05	1	128.00	0	0.00	128.50	1	1,953	0.05%
2022/09/02	1	136.50	0	0.00	135.00	1	1,971	0.05%
2022/09/01	0	0.00	1	137.50	136.50	-1	1,986	-0.05%
2022/08/31	1	137.50	0	0.00	140.50	1	1,988	0.05%
2022/08/30	0	0.00	1	136.50	136.50	-1	2,027	-0.05%
2022/08/29	1	137.50	0	0.00	135.00	1	2,061	0.05%
2022/08/26	1	146.00	1	143.00	142.50	0	2,078	0.00%
2022/08/25	1	146.00	1	146.00	146.00	0	2,107	0.00%
2022/08/23	1	140.00	1	143.50	143.00	0	2,251	0.00%
2022/08/22	1	148.50	0	0.00	142.50	1	2,276	0.04%
2022/08/19	3	149.00	3	147.50	146.00	0	2,272	0.00%
2022/08/18	1	141.50	1	147.50	146.50	0	2,277	0.00%
2022/08/17	1	147.00	1	145.50	145.00	0	2,264	0.00%
2022/08/16	3	147.17	2	146.50	146.00	1	2,269	0.04%
2022/08/15	4	149.25	3	149.67	149.50	1	2,261	0.04%
2022/08/12	1	142.00	2	141.50	141.50	-1	2,226	-0.04%
2022/08/11	1	136.50	1	135.00	135.50	0	2,227	0.00%
2022/08/10	0	0.00	1	132.00	132.50	-1	2,239	-0.04%
2022/08/09	1	137.50	0	0.00	138.50	1	2,241	0.04%
2022/08/08	1	140.50	2	141.25	142.00	-1	2,273	-0.04%
2022/08/05	3	138.33	3	138.17	138.00	0	2,282	0.00%
2022/08/04	2	133.25	2	133.75	133.50	0	2,318	0.00%
2022/08/01	1	138.00	0	0.00	137.50	1	2,439	0.04%
2022/07/29	6	142.17	6	142.33	141.50	0	2,486	0.00%
2022/07/28	3	138.00	2	136.50	138.00	1	2,573	0.04%
2022/07/27	2	139.50	3	138.83	139.00	-1	2,654	-0.04%
2022/07/26	2	137.25	1	135.50	135.50	1	2,718	0.04%
2022/07/22	5	155.00	3	156.17	153.00	2	2,855	0.07%
2022/07/21	1	142.00	1	145.00	145.00	0	2,868	0.00%
2022/07/20	1	138.00	1	139.50	139.00	0	2,903	0.00%
2022/07/19	1	139.50	1	137.50	136.50	0	2,934	0.00%
2022/07/18	2	138.25	2	137.75	138.00	0	3,037	0.00%
2022/07/15	7	135.00	7	136.07	136.00	0	3,161	0.00%
2022/07/11	1	132.00	1	132.00	133.00	0	3,215	0.00%
2022/07/08	2	132.50	2	133.75	134.50	0	3,316	0.00%
2022/07/07	1	128.99	2	128.25	130.00	-1	3,380	-0.03%
2022/07/06	2	129.00	2	126.75	125.00	0	3,477	0.00%
2022/07/05	1	136.50	0	0.00	134.00	1	3,527	0.03%
2022/07/04	0	0.00	1	130.50	130.50	-1	3,546	-0.03%
2022/06/30	1	166.00	1	165.00	158.00	0	3,560	0.00%
2022/06/29	2	174.75	0	0.00	175.00	2	3,593	0.06%
2022/06/28	1	182.50	1	180.50	180.50	0	3,619	0.00%
2022/06/27	2	180.25	4	180.38	182.00	-2	3,621	-0.06%
2022/06/24	2	174.00	1	176.50	172.50	1	3,612	0.03%
2022/06/23	3	176.33	2	171.75	173.00	1	3,616	0.03%
2022/06/22	0	0.00	1	177.50	177.50	-1	3,595	-0.03%
2022/06/21	1	187.50	1	187.00	187.50	0	3,589	0.00%
2022/06/20	1	190.50	1	179.00	179.00	0	3,580	0.00%
2022/06/15	1	207.50	1	202.50	200.50	0	3,508	0.00%
2022/06/14	2.1	199.57	23	199.83	206.50	-20.9	3,502	-0.60%
2022/06/13	2	210.25	2	205.00	205.50	0	3,474	0.00%
2022/06/10	2	215.00	2	216.30	221.00	0	3,455	0.00%
2022/06/09	1.1	216.59	0	0.00	217.50	1.1	3,443	0.03%
2022/06/08	3	219.33	2	221.25	218.50	1	3,448	0.03%
2022/06/07	8	222.06	5	222.00	221.00	3	3,425	0.09%
2022/06/06	4	218.25	6	220.58	222.50	-2	3,405	-0.06%
2022/06/02	3	222.50	2	223.75	217.00	1	3,412	0.03%
2022/06/01	27	226.52	7	224.36	222.50	20	3,396	0.59%
2022/05/31	0	0.00	20	222.25	217.50	-20	3,324	-0.60%
2022/05/30	0	0.00	2	210.00	212.00	-2	3,245	-0.06%
2022/05/27	3	201.67	11	201.77	201.00	-8	3,222	-0.25%
2022/05/23	4	207.13	10	211.40	210.50	-6	3,276	-0.18%
2022/05/20	1	210.00	0	0.00	206.50	1	3,256	0.03%
2022/05/19	2	207.50	4	205.75	211.50	-2	3,248	-0.06%
2022/05/17	1	207.00	1	207.00	212.00	0	3,231	0.00%
2022/05/16	2	209.75	4	216.00	206.00	-2	3,210	-0.06%
2022/05/13	1	215.00	2	214.50	215.00	-1	3,171	-0.03%
2022/05/12	7	214.71	4	214.63	210.50	3	3,154	0.09%
2022/05/11	2	214.00	0	0.00	213.00	2	3,102	0.06%
2022/05/10	7	211.64	5	213.40	218.00	2	3,046	0.07%
2022/05/09	1	208.00	1	210.00	208.00	0	2,991	0.00%
2022/05/06	13	216.27	0	0.00	214.50	13	2,954	0.44%
2022/05/05	6	227.25	16	224.97	225.00	-10	2,910	-0.34%
2022/05/04	6	215.42	6	217.92	220.00	0	2,791	0.00%
2022/05/03	2	207.50	2	207.50	210.00	0	2,690	0.00%
2022/04/29	15	206.17	15	204.00	202.50	0	2,624	0.00%
2022/04/28	8	194.19	9	197.11	201.00	-1	2,508	-0.04%
2022/04/25	1	202.00	0	0.00	199.00	1	2,345	0.04%
2022/04/22	3	218.33	4	217.50	215.50	-1	2,295	-0.04%
2022/04/21	6	213.08	7	215.50	216.00	-1	2,178	-0.05%
2022/04/20	32	209.75	3	207.00	205.00	29	2,026	1.43%
2022/04/19	1	200.00	0	202.00	203.50	1	1,946	0.05%
2022/04/18	2	193.25	2	190.00	194.00	0	1,877	0.00%
2022/04/15	1	195.00	0	0.00	194.00	1	1,831	0.05%
2022/04/14	3	206.66	14	209.18	203.00	-11	1,787	-0.62%
2022/04/13	6	201.58	6	201.67	202.00	0	1,670	0.00%
2022/04/12	15	204.50	4	204.63	201.00	11	1,570	0.70%
2022/04/11	6	194.67	4.1	191.15	188.50	2	1,427	0.14%
2022/04/08	0	0.00	1	192.49	192.50	-1	1,328	-0.08%
2022/04/07	1	181.50	1	175.00	175.00	0	1,274	0.00%
2022/04/01	1	196.50	1	195.00	193.00	0	1,176	0.00%
2022/03/31	0	0.00	0	191.00	190.00	0	1,118	0.00%
2022/03/25	0	180.63	0	0.00	179.00	0	1,125	0.00%
2022/03/24	0	0.00	0	183.00	182.00	0	1,189	0.00%
2022/03/23	0	186.00	0.1	187.00	186.50	0	1,192	0.00%
2022/03/21	0	188.25	0	0.00	184.50	0	1,242	0.00%
2022/03/17	1	183.50	2	180.50	180.00	-1	1,275	-0.08%
2022/03/16	2	175.25	0	0.00	175.00	2	1,274	0.16%
2022/03/15	0.1	178.02	0	0.00	174.00	0.1	1,284	0.01%
2022/03/14	0.1	185.14	0	0.00	186.00	0.1	1,285	0.01%
2022/03/10	2	192.25	2	194.50	195.50	0	1,319	0.00%
2022/03/09	0	180.00	0	0.00	180.00	0	1,318	0.00%
2022/03/08	0	181.07	0	0.00	178.50	0	1,312	0.00%
2022/03/07	0.2	197.25	0	0.00	193.00	0.2	1,294	0.02%
2022/03/03	0	219.50	0	0.00	215.50	0	1,309	0.00%
2022/03/01	0	214.50	2	219.75	220.00	-2	1,365	-0.15%
2022/02/25	1	219.50	0	0.00	213.50	1	1,381	0.07%
2022/02/24	1	222.95	0	0.00	211.00	1	1,364	0.07%
2022/02/22	1	214.50	1	215.00	214.00	0	1,366	0.00%
2022/02/21	0	214.50	0	0.00	213.50	0	1,421	0.00%
2022/02/18	0	0.00	1	212.00	216.00	-1	1,552	-0.06%
2022/02/17	1	222.50	1	224.00	222.00	0	1,601	0.00%
2022/02/16	1	223.00	1	221.00	220.00	0	1,649	0.00%
2022/02/14	1	223.00	1	224.00	221.50	0	1,696	0.00%
2022/02/10	0	237.00	0	0.00	236.00	0	1,687	0.00%
2022/02/07	1.1	230.68	2	233.25	235.50	-0.9	1,701	-0.05%
2022/01/26	2	221.25	2	221.75	221.00	0	1,695	0.00%
2022/01/24	0	223.50	0	0.00	227.50	0	1,730	0.00%
2022/01/21	0	241.50	0	0.00	235.50	0	1,759	0.00%
2022/01/18	1	245.50	0	0.00	249.50	1	2,095	0.05%
2022/01/17	0	240.75	1	246.00	248.00	-1	2,228	-0.04%
2022/01/13	0	240.50	0	0.00	240.50	0	2,301	0.00%
2022/01/11	1	248.00	0	0.00	247.50	1	2,313	0.04%
2022/01/10	0	251.00	0	0.00	251.00	0	2,308	0.00%
2022/01/07	0.1	248.50	0	0.00	254.50	0.1	2,338	0.00%
2022/01/06	0.1	259.00	0	0.00	257.00	0.1	2,353	0.00%
2022/01/05	0	265.00	0	0.00	260.00	0	2,355	0.00%
2022/01/03	1.1	269.77	0	0.00	266.00	1.1	2,356	0.05%
2021/12/30	1.1	274.55	0	0.00	273.00	1.1	2,356	0.05%
2021/12/29	0.1	275.02	0	0.00	274.00	0.1	2,388	0.00%
2021/12/27	0	276.50	1	275.01	277.00	-1	2,417	-0.04%
2021/12/21	0	0.00	0.1	287.50	287.50	-0.1	2,446	0.00%
2021/12/20	0	0.00	0	291.50	292.00	0	2,434	0.00%
2021/12/16	0	0.00	0	279.00	279.50	0	2,467	0.00%
2021/12/13	0	0.00	0.2	263.00	261.00	-0.2	2,424	-0.01%
2021/12/09	0.2	259.20	1	259.00	264.50	-0.8	2,410	-0.03%
2021/12/08	1.1	256.64	0	269.00	256.50	1.1	2,402	0.05%
2021/12/07	3	259.50	4.5	254.92	256.00	-1.5	2,416	-0.06%
2021/12/06	0.1	265.50	1.1	258.68	260.00	-1	2,397	-0.04%
2021/12/03	2.3	272.96	1.2	276.83	272.50	1.1	2,375	0.05%
2021/12/02	0.1	273.50	0	0.00	270.00	0.1	2,377	0.00%
2021/12/01	2	278.50	1.1	277.73	277.50	0.9	2,397	0.04%
2021/11/30	0	279.00	0	0.00	275.00	0	2,388	0.00%
2021/11/29	0.4	280.25	0.1	279.50	279.00	0.3	2,383	0.01%
2021/11/26	1.1	286.68	1.2	287.83	284.00	-0.1	2,361	0.00%
2021/11/25	1.2	298.29	0	0.00	292.00	1.2	2,329	0.05%
2021/11/24	0.4	303.00	0	0.00	304.50	0.4	2,297	0.02%
2021/11/23	1.4	311.85	0.5	316.00	309.50	0.9	2,274	0.04%
2021/11/22	1.3	318.85	0	0.00	316.50	1.3	2,266	0.06%
2021/11/19	2	333.48	0	326.71	326.00	2	2,261	0.09%
2021/11/18	1	330.00	1	346.00	328.00	0	2,230	0.00%
2021/11/17	2	326.25	0	0.00	335.00	2	2,174	0.09%
2021/11/16	1	323.50	4	329.39	335.50	-3	2,052	-0.15%
2021/11/15	0.4	302.50	1	315.96	305.00	-0.6	1,998	-0.03%
2021/11/12	0.1	293.00	1.5	295.43	300.00	-1.4	1,987	-0.07%
2021/11/11	0	289.00	1	290.50	294.50	-1	1,949	-0.05%
2021/11/09	1	286.50	1	288.00	289.00	0	1,967	0.00%
2021/11/05	1	295.00	0	0.00	295.50	1	2,009	0.05%
2021/11/04	0.1	295.50	0	0.00	296.50	0.1	2,051	0.00%
2021/11/03	0	0.00	1	302.00	297.00	-1	2,046	-0.05%
2021/11/02	1	288.00	0	0.00	291.00	1	2,075	0.05%
2021/11/01	0	0.00	9	304.89	300.50	-9	2,108	-0.43%
2021/10/29	9	304.48	0.2	295.33	288.00	8.9	2,099	0.42%
2021/10/28	2	320.49	1.4	322.15	320.00	0.7	2,062	0.03%
2021/10/27	3.3	322.42	2	319.85	327.50	1.2	1,993	0.06%
2021/10/26	0.1	305.50	2	300.26	306.50	-1.9	1,835	-0.10%
2021/10/25	2.2	270.19	5	271.10	279.00	-2.9	1,762	-0.16%
2021/10/22	1	246.00	1	253.00	254.00	0	1,638	0.00%
2021/10/21	0	230.00	0	0.00	231.00	0	1,597	0.00%
2021/10/20	0.1	226.00	0	0.00	224.50	0.1	1,609	0.01%
2021/10/19	0	233.00	0	0.00	233.00	0	1,618	0.00%
2021/10/18	0	230.00	0	0.00	232.50	0	1,631	0.00%
2021/10/15	2	224.00	0	0.00	226.50	2	1,644	0.12%
2021/10/14	1	229.00	2	231.25	231.00	-1	1,633	-0.06%
2021/10/13	0	226.00	0	0.00	216.50	0	1,608	0.00%
2021/10/08	0	0.00	0	222.00	221.50	0	1,646	0.00%
2021/10/06	2	210.50	1	209.50	212.00	1	1,668	0.06%
2021/10/05	0	210.00	0	0.00	219.50	0	1,642	0.00%
2021/10/04	0	211.00	0	0.00	209.50	0	1,632	0.00%
2021/09/30	0	245.50	0	0.00	236.50	0	1,656	0.00%
2021/09/29	1	246.00	0	251.00	245.50	1	1,653	0.06%
2021/09/28	0	255.00	0	0.00	251.00	0	1,651	0.00%
2021/09/24	1	260.03	0	0.00	249.00	1	1,659	0.06%
2021/09/23	4.1	278.90	2	279.24	257.00	2.1	1,663	0.13%
2021/09/22	0	0.00	1	391.50	391.50	-1	1,606	-0.06%
2021/09/17	1	390.00	0	0.00	392.50	1	1,605	0.06%
2021/09/14	0	0.00	1	398.00	397.00	-1	1,628	-0.06%
2021/09/10	0	0.00	0	390.00	391.50	0	1,628	0.00%
2021/09/09	1	383.00	0	0.00	386.00	1	1,609	0.06%
2021/09/07	0.1	380.41	1	387.00	388.00	-0.9	1,624	-0.05%
2021/09/02	1	370.00	0	372.00	365.00	1	1,594	0.06%
2021/09/01	0	387.50	0	0.00	385.50	0	1,635	0.00%
2021/08/25	0	0.00	0	385.81	380.00	0	1,700	0.00%
2021/08/24	0	370.00	0	0.00	374.50	0	1,697	0.00%
2021/08/20	0	0.00	0	362.50	362.50	0	1,746	0.00%
2021/08/18	0	342.00	0	367.00	371.00	0	1,797	0.00%
2021/08/17	0	0.00	1	365.00	356.00	-1	1,785	-0.06%
2021/08/16	0	370.00	0	0.00	371.50	0	1,801	0.00%
2021/08/10	0	0.00	1	362.00	360.00	-1	1,875	-0.05%
2021/08/05	0	0.00	0	418.00	394.00	0	1,949	0.00%
2021/08/03	0	401.00	0	0.00	400.50	0	2,055	0.00%
2021/07/30	0	403.50	0	0.00	400.00	0	2,115	0.00%
2021/07/28	0	409.50	0	0.00	416.00	0	2,190	0.00%
2021/07/27	2	431.00	1	430.00	425.50	1	2,275	0.04%
2021/07/26	0	0.00	1	445.02	448.00	-1	2,274	-0.04%
2021/07/23	0.1	427.52	0	0.00	424.00	0.1	2,304	0.00%
2021/07/21	1	428.00	0	0.00	420.00	1	2,327	0.04%
2021/07/20	0	435.50	0	0.00	427.50	0	2,339	0.00%
2021/07/19	0	448.50	0	0.00	448.00	0	2,357	0.00%
2021/07/15	0	465.25	0	0.00	454.00	0	2,390	0.00%
2021/07/14	0	0.00	0	500.00	463.50	0	2,412	0.00%
2021/07/12	0.1	469.50	0	473.50	472.00	0.1	2,465	0.00%
2021/07/02	1	477.00	0	0.00	486.00	1	2,780	0.04%
2021/06/30	0	485.50	0	0.00	484.50	0	2,934	0.00%
2021/06/29	0	498.00	0	0.00	494.50	0	2,987	0.00%
2021/06/17	0	514.50	0	0.00	522.00	0	3,427	0.00%
2021/06/16	0	0.00	0	574.00	508.00	0	3,458	0.00%
2021/06/09	3	546.33	3	548.67	533.00	0	3,900	0.00%
2021/06/08	1	534.00	1	535.00	530.00	0	3,914	0.00%
2021/06/07	0	0.00	0	520.00	530.00	0	3,977	0.00%
2021/06/03	0	509.00	0	520.00	522.00	0	4,051	0.00%
2021/05/31	0	0.00	1	519.00	518.00	-1	4,212	-0.02%
2021/05/28	1	517.00	0	0.00	507.00	1	4,254	0.02%
2021/05/27	1	501.98	0	0.00	509.00	1	4,317	0.02%
2021/05/26	2	516.00	2	516.99	513.00	0	4,367	0.00%
2021/05/20	1	460.50	1	461.00	460.50	0	4,466	0.00%
2021/05/18	3	461.67	3	465.00	464.00	0	4,521	0.00%
2021/05/17	0	0.00	1	442.50	447.50	-1	4,612	-0.02%
2021/05/14	1	440.00	1	445.00	438.00	0	4,633	0.00%
2021/05/13	1	430.00	1	432.50	429.50	0	4,665	0.00%
2021/05/12	3	423.00	3	433.17	432.50	0	4,702	0.00%
2021/05/11	0	0.00	1	418.00	415.50	-1	4,693	-0.02%
2021/05/07	4	455.75	4	458.38	473.00	0	4,773	0.00%
2021/05/04	0	441.38	1	441.00	441.00	-1	4,974	-0.02%
2021/05/03	0	492.50	0	0.00	490.00	0	4,978	0.00%
2021/04/20	1	549.00	1	555.00	550.00	0	5,881	0.00%
2021/04/19	1	551.98	1	545.00	541.00	0	6,030	0.00%
2021/04/16	1	564.00	1	562.00	563.00	0	6,091	0.00%
2021/04/15	0	557.00	0	0.00	572.00	0	6,186	0.00%
2021/04/13	1	588.00	0	0.00	580.00	1	6,244	0.02%
2021/04/12	0	600.00	0	0.00	586.00	0	6,314	0.00%
2021/04/09	2	624.50	0	0.00	618.00	2	6,388	0.03%
2021/04/07	0	0.00	3	657.00	667.00	-3	6,581	-0.05%
2021/04/06	1	639.00	2	643.00	633.00	-1	6,600	-0.02%
2021/04/01	2	638.00	0	0.00	634.00	2	6,651	0.03%
2021/03/31	0	0.00	1	630.02	634.00	-1	6,721	-0.01%
2021/03/30	6	634.33	7	640.57	631.00	-1	6,718	-0.02%
2021/03/29	2	628.00	1.1	637.14	612.00	1	6,609	0.01%
2021/03/26	1	619.00	2	625.50	631.00	-1	6,586	-0.02%
2021/03/25	0	0.00	0	575.00	574.00	0	6,600	0.00%
2021/03/23	0	587.00	1	577.00	575.00	-1	7,149	-0.01%
2021/03/22	1	582.03	0	0.00	580.00	1	7,328	0.01%
2021/03/17	4	628.23	1	600.00	600.00	3	7,527	0.04%
2021/03/16	1	615.00	2	612.00	616.00	-1	7,477	-0.01%
2021/03/12	0	578.00	0	0.00	575.00	0	7,502	0.00%
2021/03/11	0	0.00	1	573.00	588.00	-1	7,514	-0.01%
2021/03/10	1	554.00	1	548.00	548.00	0	7,620	0.00%
2021/03/09	2	538.03	1	535.00	542.00	1	7,646	0.01%
2021/03/08	0	566.00	0	0.00	551.00	0	7,627	0.00%
2021/03/04	1	577.99	0	0.00	572.00	1	7,704	0.01%
2021/03/03	0.1	595.00	1	596.00	599.00	-1	7,688	-0.01%
2021/03/02	1	605.00	1	574.00	571.00	0	7,701	0.00%
2021/02/26	1	582.00	1	583.00	583.00	0	7,765	0.00%
2021/02/24	0	570.00	0	0.00	568.00	0	7,983	0.00%
2021/02/23	0	580.00	0	0.00	576.00	0	8,157	0.00%
2021/02/22	1	597.00	0	0.00	592.00	1	8,195	0.01%
2021/02/17	0	0.00	1	603.00	603.00	-1	8,687	-0.01%
2021/02/05	2	578.00	4	574.50	587.00	-2	8,753	-0.02%
2021/02/04	2	566.50	1	582.00	565.00	1	8,799	0.01%
2021/02/03	2	577.50	1	571.00	573.00	1	8,869	0.01%
2021/02/02	1	570.00	2	569.50	577.00	-1	8,968	-0.01%
2021/02/01	2	542.51	1.1	543.90	548.00	1	9,061	0.01%
2021/01/29	2	571.50	2	570.50	563.00	0	9,238	0.00%
2021/01/28	2	569.00	1	590.00	567.00	1	9,304	0.01%
2021/01/27	2	586.50	2	589.00	590.00	0	9,283	0.00%
2021/01/26	2	598.00	0.2	594.00	576.00	1.8	9,232	0.02%
2021/01/21	2.1	578.71	2	596.50	602.00	0.1	8,913	0.00%
2021/01/20	4.1	556.54	3	549.69	553.00	1	8,703	0.01%
2021/01/19	2	535.50	5	532.01	546.00	-3	8,536	-0.04%
2021/01/18	0	498.00	0	0.00	496.50	0	8,475	0.00%
2021/01/15	1.1	507.91	1	521.00	515.00	0.1	8,411	0.00%
2021/01/14	3	496.83	1	495.00	503.00	2	8,328	0.02%
2021/01/13	0	0.00	3	505.33	505.00	-3	8,292	-0.04%
2021/01/12	5	493.00	2	494.25	484.00	3	8,181	0.04%
2021/01/11	0	0.00	1	472.97	475.50	-1	8,011	-0.01%
2021/01/08	3	433.50	1	440.00	432.50	2	7,995	0.03%
2021/01/07	2	432.75	4	428.88	435.50	-2	7,889	-0.03%
2021/01/06	3	423.00	0	0.00	414.50	3	7,810	0.04%
2021/01/05	1	413.50	1	419.00	423.50	0	7,744	0.00%
2021/01/04	2	404.00	1	425.00	405.50	1	7,697	0.01%
2020/12/31	2	393.00	0	0.00	394.50	2	7,683	0.03%
2020/12/30	5	394.00	8	390.75	400.00	-3	7,642	-0.04%
2020/12/29	6	382.75	8	379.69	374.00	-2	7,524	-0.03%
2020/12/28	5	380.40	4	378.50	368.50	1	7,464	0.01%
2020/12/25	6	375.67	9	370.94	375.00	-3	7,439	-0.04%
2020/12/24	3	360.17	1	364.00	358.00	2	7,412	0.03%
2020/12/23	2	352.75	2	355.75	359.00	0	7,444	0.00%
2020/12/22	7	362.93	6	363.67	351.00	1	7,486	0.01%
2020/12/21	3	366.00	3	367.83	360.50	0	7,431	0.00%
2020/12/18	7	379.14	6	374.33	370.00	1	7,383	0.01%
2020/12/17	15	387.30	15	389.47	389.00	0	7,246	0.00%
2020/12/16	7	363.86	9	358.90	371.50	-2	6,897	-0.03%
2020/12/15	5	340.50	7	339.79	338.00	-2	6,839	-0.03%
2020/12/14	3	334.83	3	339.83	337.00	0	6,811	0.00%
2020/12/11	15	332.90	13	336.04	334.00	2	6,915	0.03%
2020/12/10	6	331.00	16	336.38	335.00	-10	6,985	-0.14%
2020/12/09	19	325.21	5	326.60	328.00	14	6,993	0.20%
2020/12/08	7	310.80	7	313.79	316.00	0	6,883	0.00%
2020/12/07	2	311.00	7	311.86	312.50	-5	6,868	-0.07%
2020/12/04	4	312.25	2	309.74	306.00	2	6,846	0.03%
2020/12/03	4	330.25	1	338.98	327.50	3	6,735	0.04%
2020/12/02	2	342.25	2	338.25	337.50	0	6,751	0.00%
2020/12/01	1	338.00	2	339.25	339.50	-1	6,781	-0.01%
2020/11/30	2	340.25	2	344.25	335.00	0	6,723	0.00%
2020/11/27	2	338.25	1	335.50	337.50	1	6,685	0.01%
2020/11/26	4	342.00	3	346.33	340.50	1	6,691	0.01%
2020/11/25	3	347.17	2	343.50	347.00	1	6,636	0.02%
2020/11/24	2	348.49	2	346.25	349.50	0	6,538	0.00%
2020/11/23	3	349.50	3	340.17	337.00	0	6,419	0.00%
2020/11/20	5	346.80	5	347.40	352.00	0	6,298	0.00%
2020/11/19	2	326.50	2	326.50	329.50	0	6,204	0.00%
2020/11/18	3	320.67	3	323.83	330.00	0	6,264	0.00%
2020/11/17	3	318.17	4	320.88	322.00	-1	6,358	-0.02%
2020/11/16	10	312.10	24	313.46	315.00	-14	6,459	-0.22%
2020/11/13	6	291.00	10	293.10	299.00	-4	6,414	-0.06%
2020/11/12	4	284.88	3	286.67	288.00	1	6,321	0.02%
2020/11/11	3	282.50	4	282.75	282.00	-1	6,283	-0.02%
2020/11/10	2	281.50	3	282.50	280.00	-1	6,215	-0.02%
2020/11/09	7	279.36	6	281.32	284.00	1	6,097	0.02%
2020/11/06	6	268.92	6	270.75	268.50	0	5,985	0.00%
2020/11/05	1	246.00	4	253.88	255.50	-3	5,842	-0.05%
2020/11/04	0	0.00	1	247.00	247.00	-1	5,748	-0.02%
2020/11/03	3	241.00	3	240.83	239.50	0	5,794	0.00%
2020/11/02	2	241.00	2	237.50	235.00	0	5,941	0.00%
2020/10/30	2	235.52	4	236.87	237.50	-2	6,128	-0.03%
2020/10/29	2.1	231.28	2	232.75	237.00	0.1	6,269	0.00%
2020/10/27	19	230.32	22	231.66	236.50	-3	6,642	-0.05%
2020/10/20	5	242.00	5	244.50	247.00	0	7,459	0.00%
2020/10/16	1	251.00	1	247.50	242.00	0	7,498	0.00%
2020/10/15	4	244.38	0	0.00	243.00	4	7,480	0.05%
2020/10/14	1	247.01	1	246.50	246.50	0	7,482	0.00%
2020/10/13	2	247.52	5	245.70	249.00	-3	7,487	-0.04%
2020/10/12	5	246.00	6	247.83	243.00	-1	7,476	-0.01%
2020/10/08	8	253.69	27	249.44	248.00	-19	7,449	-0.26%
2020/10/07	3	246.50	39	247.68	251.50	-36	7,374	-0.49%
2020/10/06	41	245.35	6	244.83	245.00	35	7,317	0.48%
2020/10/05	3	243.00	3	244.33	245.50	0	7,291	0.00%
2020/09/30	11	230.09	14	234.39	239.00	-3	7,474	-0.04%
2020/09/29	10	234.15	16	236.28	231.00	-6	7,757	-0.08%
2020/09/28	20	230.43	13	232.42	231.00	7	8,027	0.09%
2020/09/25	19	226.47	17	232.06	219.50	2	8,216	0.02%
2020/09/24	2	237.75	1	235.00	235.00	1	8,296	0.01%
2020/09/23	0	0.00	1	242.50	242.50	-1	8,374	-0.01%
2020/09/22	1	238.00	1	235.50	233.50	0	8,567	0.00%
2020/09/21	3	242.50	1	242.50	240.00	2	8,731	0.02%
2020/09/18	12	241.75	5	241.10	244.50	7	9,023	0.08%
2020/09/17	1	241.00	3	236.50	238.00	-2	9,154	-0.02%
2020/09/16	1	242.50	2	243.25	239.50	-1	9,118	-0.01%
2020/09/15	14	241.36	4	236.50	236.00	10	9,038	0.11%
2020/09/14	1	231.00	7	232.43	235.00	-6	8,837	-0.07%
2020/09/10	1	217.50	0	0.00	209.50	1	8,726	0.01%
2020/09/08	3	220.17	2	218.50	217.00	1	8,737	0.01%
2020/09/07	1	219.50	3	223.33	218.00	-2	8,715	-0.02%
2020/09/03	1	225.00	2	222.25	222.00	-1	8,735	-0.01%
2020/08/31	3	223.83	2	222.00	221.00	1	8,804	0.01%
2020/08/28	3	222.00	3	221.83	221.00	0	9,023	0.00%
2020/08/27	2	223.50	2	223.00	218.50	0	9,124	0.00%
2020/08/26	3	227.00	0	0.00	224.00	3	9,205	0.03%
2020/08/25	5	224.50	7	226.71	229.50	-2	9,430	-0.02%
2020/08/24	8	218.94	9	217.50	224.50	-1	9,405	-0.01%
2020/08/21	5	217.40	3	211.83	212.50	2	9,276	0.02%
2020/08/20	17	221.18	16	219.59	219.50	1	9,082	0.01%
2020/08/19	6	236.50	3	236.83	220.50	3	8,801	0.03%
2020/08/18	9	247.78	1	245.00	245.00	8	8,605	0.09%
2020/08/17	12	271.58	12	279.88	272.00	0	8,593	0.00%
2020/08/14	2	269.00	3	267.17	277.00	-1	8,529	-0.01%
2020/08/11	3	280.83	13	279.50	274.00	-10	8,561	-0.12%
2020/08/07	26	275.88	3	284.67	276.50	23	8,456	0.27%
2020/08/06	9	287.50	4	289.25	284.00	5	8,357	0.06%
2020/08/05	7	289.57	7	288.29	291.50	0	8,185	0.00%
2020/08/04	4	276.88	3	279.83	276.50	1	8,013	0.01%
2020/08/03	5	272.30	4	271.50	275.00	1	7,884	0.01%
2020/07/31	3	267.17	3	264.33	269.00	0	7,743	0.00%
2020/07/30	3	256.50	3	256.67	259.50	0	7,606	0.00%
2020/07/29	1	245.00	2	245.75	253.00	-1	7,596	-0.01%
2020/07/27	3	278.33	3	276.33	269.00	0	7,502	0.00%
2020/07/24	4	281.88	4	285.00	270.50	0	7,413	0.00%
2020/07/17	1	235.50	0	0.00	231.50	1	7,492	0.01%
2020/07/16	1	225.00	1	229.00	232.00	0	7,546	0.00%
2020/07/14	0	0.00	1	235.00	233.00	-1	7,657	-0.01%
2020/07/13	2	245.75	1	245.00	245.00	1	7,705	0.01%
2020/07/10	1	240.00	1	257.00	245.00	0	7,868	0.00%
2020/07/09	4	260.13	4	256.63	254.00	0	8,076	0.00%
2020/07/08	2	254.49	107	249.55	251.50	-105	7,886	-1.33%	大賣/鉅額交易
2020/07/07	114	241.30	11	238.50	244.00	103	7,625	1.35%	大買/鉅額交易
2020/07/06	9	215.39	9	217.56	222.00	0	7,361	0.00%
2020/07/03	4	199.75	5	200.20	202.00	-1	7,190	-0.01%
2020/07/02	4	195.25	8	195.06	196.00	-4	7,212	-0.06%
2020/07/01	5	191.00	4	192.88	194.50	1	7,246	0.01%
2020/06/30	2	179.75	6	185.33	188.50	-4	7,197	-0.06%
2020/06/29	6	181.25	4	187.38	176.50	2	7,072	0.03%
2020/06/24	16	178.91	14	178.39	181.00	2	6,792	0.03%
2020/06/23	1	170.50	2	172.50	169.00	-1	6,587	-0.02%
2020/06/22	4	175.25	4	174.50	172.50	0	6,599	0.00%
2020/06/19	1	172.00	1	171.00	172.00	0	6,557	0.00%
2020/06/18	1	171.50	1	170.50	172.00	0	6,553	0.00%
2020/06/17	1	171.50	2	170.50	169.50	-1	6,567	-0.02%
2020/06/16	9	172.50	8	172.63	174.50	1	6,565	0.02%
2020/06/15	0	0.00	1	165.50	163.00	-1	6,556	-0.02%
2020/06/12	2	166.50	1	166.50	167.00	1	6,602	0.02%
2020/06/11	4	168.00	3	169.83	170.50	1	6,653	0.02%
2020/06/10	1	170.00	0	0.00	169.50	1	6,646	0.02%
2020/06/08	5	180.40	4	179.38	173.50	1	6,653	0.02%
2020/06/05	1	177.50	8	178.69	178.50	-7	6,593	-0.11%
2020/06/04	8	180.63	7	180.50	175.00	1	6,594	0.02%
2020/06/03	2	175.50	2	178.50	174.00	0	6,450	0.00%
2020/06/02	3	171.83	4	171.75	173.00	-1	6,421	-0.02%
2020/06/01	9	164.56	11	167.27	172.50	-2	6,343	-0.03%
2020/05/29	1	151.50	3	151.50	157.00	-2	6,114	-0.03%
2020/05/27	1	143.50	0	0.00	145.00	1	6,321	0.02%
2020/05/26	1	148.50	2	146.25	145.00	-1	6,383	-0.02%
2020/05/25	2	146.25	2	141.75	147.00	0	6,389	0.00%
2020/05/22	1	140.50	1	141.50	144.00	0	6,390	0.00%
2020/05/20	1	153.00	0	0.00	150.00	1	6,376	0.02%
2020/05/19	6	151.00	4	149.88	153.00	2	6,363	0.03%
2020/05/18	2	149.50	0	0.00	148.50	2	6,303	0.03%
2020/05/15	2	162.50	1	164.00	165.00	1	6,208	0.02%
2020/05/14	2	169.00	1	170.50	166.00	1	6,249	0.02%
2020/05/13	1	170.00	1	171.50	173.00	0	6,266	0.00%
2020/05/12	1	174.00	0	0.00	173.00	1	6,368	0.02%
2020/05/11	3	174.50	8	174.81	175.50	-5	6,455	-0.08%
2020/05/07	1	172.00	1	170.00	170.00	0	6,440	0.00%
2020/05/06	1	168.00	0	0.00	166.00	1	6,410	0.02%
2020/05/05	11	170.77	6	179.92	172.00	5	6,396	0.08%
2020/05/04	3	180.50	0	0.00	179.50	3	6,416	0.05%
2020/04/30	5	184.00	5	184.10	180.00	0	6,426	0.00%
2020/04/27	3	174.83	5	177.40	175.00	-2	6,309	-0.03%
2020/04/23	2	165.00	2	164.00	163.00	0	6,108	0.00%
2020/04/22	5	163.40	5	164.00	164.50	0	6,084	0.00%
2020/04/21	3	163.00	5	162.50	160.00	-2	6,021	-0.03%
2020/04/20	2	162.50	2	160.50	163.00	0	6,019	0.00%
2020/04/17	0	0.00	1	158.50	159.00	-1	5,993	-0.02%
2020/04/16	1	160.50	2	161.50	162.00	-1	5,936	-0.02%
2020/04/15	2	159.00	2	160.00	160.00	0	5,895	0.00%
2020/04/14	8	151.88	7	152.93	158.00	1	5,813	0.02%
2020/04/13	0.1	144.00	0	0.00	144.00	0.1	5,679	0.00%
2020/04/09	2	146.75	2	142.25	139.00	0	6,011	0.00%
2020/04/08	5.1	142.92	3	142.33	144.00	2.1	6,113	0.03%
2020/04/07	4	143.14	5	145.40	143.00	-1	6,076	-0.02%
2020/04/06	5	132.10	6	133.00	138.00	-1	5,947	-0.02%
2020/04/01	13.1	127.18	14	126.79	129.50	-0.9	5,847	-0.02%
2020/03/31	2	120.75	1	117.50	120.00	1	5,678	0.02%
2020/03/30	1	121.50	1	116.50	119.50	0	5,766	0.00%
2020/03/27	4	124.13	4	123.88	113.50	0	5,746	0.00%
2020/03/26	0	0.00	1	121.50	119.00	-1	5,747	-0.02%
2020/03/25	1	118.50	1	119.00	119.00	0	5,790	0.00%
2020/03/24	1	106.00	1	107.00	109.00	0	5,800	0.00%
2020/03/20	1	97.00	1	101.50	101.50	0	5,973	0.00%
2020/03/18	0	0.00	1	113.00	103.00	-1	6,206	-0.02%
2020/03/17	5	116.20	6	119.17	110.50	-1	6,182	-0.02%
2020/03/16	0	0.00	1	135.50	122.00	-1	6,165	-0.02%
2020/03/13	5	130.80	4	129.50	135.50	1	6,150	0.02%
2020/03/12	7	153.86	6	149.25	143.50	1	6,170	0.02%
2020/03/11	5	166.00	10	164.10	159.00	-5	6,187	-0.08%
2020/03/10	5	161.80	5	162.20	165.00	0	6,247	0.00%
2020/03/09	5	165.00	0	0.00	159.50	5	6,259	0.08%
2020/03/06	9	169.39	38	168.78	170.00	-29	6,241	-0.46%
2020/03/05	4	167.25	3	167.67	167.00	1	6,331	0.02%
2020/03/04	3	163.50	4	162.50	162.50	-1	6,529	-0.02%
2020/03/03	8	171.13	9	169.44	166.00	-1	6,736	-0.01%
2020/03/02	4	158.63	4	161.13	164.50	0	6,578	0.00%
2020/02/27	7	165.79	4	160.50	158.00	3	6,752	0.04%
2020/02/26	4	163.50	4	163.00	163.00	0	6,747	0.00%
2020/02/25	6	162.00	7	162.86	165.50	-1	6,771	-0.01%
2020/02/24	1.1	162.50	1	161.00	161.00	0.1	6,844	0.00%
2020/02/21	1	169.50	1	167.00	167.00	0	6,902	0.00%
2020/02/20	1	166.50	2	166.75	166.00	-1	7,059	-0.01%
2020/02/19	5.1	164.89	5	164.50	164.50	0.1	7,156	0.00%
2020/02/18	4.1	165.96	5	163.40	163.50	-0.9	7,345	-0.01%
2020/02/17	1	168.50	0	0.00	165.50	1	7,366	0.01%
2020/02/14	1	167.00	2	166.75	167.50	-1	7,344	-0.01%
2020/02/13	6	169.08	6	169.00	165.00	0	7,372	0.00%
2020/02/12	3	163.17	1	163.50	163.50	2	7,302	0.03%
2020/02/11	1	157.50	2	158.50	158.50	-1	7,279	-0.01%
2020/02/10	1	158.50	3	155.83	155.00	-2	7,333	-0.03%
2020/02/07	2	154.50	0	0.00	155.00	2	7,415	0.03%
2020/02/06	7	155.14	8	155.25	157.50	-1	7,462	-0.01%
2020/02/05	10	161.10	6	153.50	150.50	4	7,509	0.05%
2020/02/04	0	0.00	1	156.00	156.00	-1	7,374	-0.01%
2020/02/03	0	0.00	4	139.00	142.00	-4	7,360	-0.05%
2020/01/31	9	153.11	7	152.00	152.00	2	7,429	0.03%
2020/01/17	0	0.00	2	172.50	173.00	-2	7,533	-0.03%
2020/01/16	6	169.25	7	170.71	173.00	-1	7,533	-0.01%
2020/01/15	6.2	170.89	4	168.00	168.00	2.2	7,589	0.03%
2020/01/14	8	170.81	8	174.38	173.00	0	7,573	0.00%
2020/01/13	5	166.00	5	167.00	168.00	0	7,504	0.00%
2020/01/10	10.2	165.75	12	165.38	165.00	-1.8	7,478	-0.02%
2020/01/09	3	168.00	3	166.00	166.00	0	7,435	0.00%
2020/01/08	12	167.58	2	165.00	165.00	10	7,405	0.14%
2020/01/07	8	182.88	6	177.92	174.00	2	7,349	0.03%
2020/01/06	2	184.50	1	185.50	183.00	1	7,255	0.01%
2020/01/03	10	192.80	10	193.20	183.00	0	7,205	0.00%
2020/01/02	2	179.75	3	184.83	187.00	-1	6,824	-0.01%
2019/12/31	2	167.00	4	169.50	170.00	-2	6,625	-0.03%
2019/12/30	1	168.00	0	0.00	166.00	1	6,895	0.01%
2019/12/27	1	172.00	0	0.00	170.00	1	7,034	0.01%
2019/12/26	4	173.38	4	171.88	173.00	0	7,057	0.00%
2019/12/25	4	167.38	5	167.90	170.50	-1	7,032	-0.01%
2019/12/20	12	168.08	1	170.00	166.00	11	6,984	0.16%
2019/12/19	1	171.00	2	171.75	171.00	-1	6,986	-0.01%
2019/12/18	12	181.33	10	179.50	176.00	2	7,036	0.03%
2019/12/17	11	175.68	4	176.63	177.00	7	7,126	0.10%
2019/12/16	1	174.00	0	0.00	173.00	1	7,242	0.01%
2019/12/13	14	175.18	16	175.91	171.50	-2	7,241	-0.03%
2019/12/11	1	169.50	3	169.33	168.00	-2	6,977	-0.03%
2019/12/09	1	165.50	2	169.25	165.00	-1	7,062	-0.01%
2019/12/06	2	171.25	2	171.25	171.00	0	7,043	0.00%
2019/12/05	4	170.13	3	169.83	168.00	1	7,006	0.01%
2019/12/04	4	169.13	4	169.63	169.00	0	6,981	0.00%
2019/12/03	2	169.25	25	168.20	168.00	-23	6,950	-0.33%
2019/12/02	11	170.18	10	170.10	170.00	1	6,877	0.01%
2019/11/29	8	170.50	5	170.90	168.00	3	6,681	0.04%
2019/11/28	35	180.26	7	183.93	175.00	28	6,426	0.44%
2019/11/27	0	0.00	1	195.50	190.50	-1	6,170	-0.02%
2019/11/26	6	199.00	5	199.60	196.00	1	6,068	0.02%
2019/11/25	5	186.90	6	186.58	186.50	-1	5,835	-0.02%
2019/11/22	1	184.50	1	183.00	181.00	0	5,752	0.00%
2019/11/21	4	180.38	3	181.50	187.00	1	5,691	0.02%
2019/11/20	9	188.39	8	185.13	182.50	1	5,576	0.02%
2019/11/19	6	186.33	4	192.88	186.50	2	5,493	0.04%
2019/11/18	8	203.81	7	201.57	199.50	1	5,502	0.02%
2019/11/15	4	208.25	2	219.00	199.50	2	5,492	0.04%
2019/11/14	6	220.42	5	219.50	221.50	1	5,380	0.02%
2019/11/13	3	216.50	3	215.67	218.50	0	5,420	0.00%
2019/11/11	1	211.50	1	217.00	217.00	0	5,713	0.00%
2019/11/08	1	218.00	1	216.00	216.00	0	5,956	0.00%
2019/11/07	1	219.50	2	214.75	213.50	-1	6,039	-0.02%
2019/11/06	3	222.33	3	228.33	218.00	0	6,129	0.00%
2019/11/05	3	230.67	2	226.25	228.00	1	6,093	0.02%
2019/11/04	3	231.00	2	233.25	230.00	1	6,193	0.02%
2019/10/31	1	237.00	1	250.50	240.00	0	6,196	0.00%
2019/10/30	3	242.33	3	243.33	246.00	0	6,181	0.00%
2019/10/29	3	247.67	4	228.25	229.50	-1	6,191	-0.02%
2019/10/28	6	246.92	16	244.53	244.50	-10	6,253	-0.16%
2019/10/25	15	243.20	5	246.30	240.00	10	6,286	0.16%
2019/10/24	5	245.50	5	243.60	243.00	0	6,361	0.00%
2019/10/23	6	243.25	9	242.67	243.50	-3	6,443	-0.05%
2019/10/22	3	247.50	3	246.00	250.00	0	6,503	0.00%
2019/10/17	3	236.00	0	0.00	228.50	3	7,224	0.04%
2019/10/15	0	0.00	3	247.50	236.00	-3	7,530	-0.04%
2019/10/14	3	225.50	1	210.50	233.00	2	7,496	0.03%
2019/10/09	1	203.00	0	0.00	212.00	1	7,503	0.01%
2019/10/04	4	197.38	4	199.25	196.00	0	7,785	0.00%
2019/10/03	9	178.89	12	179.42	188.00	-3	7,474	-0.04%
2019/10/02	5	169.40	2	170.25	171.00	3	7,276	0.04%
2019/10/01	2	164.75	2	164.25	165.00	0	7,244	0.00%
2019/09/27	1	161.00	1	170.00	162.00	0	7,287	0.00%
2019/09/26	5	166.40	5	167.20	167.00	0	7,234	0.00%
2019/09/25	5	165.50	6	166.50	166.50	-1	7,219	-0.01%
2019/09/24	1	164.50	1.2	171.08	163.50	-0.2	7,228	0.00%
2019/09/23	3	172.83	8	170.50	173.00	-5	7,211	-0.07%
2019/09/20	16	166.75	12	166.75	170.50	4	7,196	0.06%
2019/09/19	5	153.90	5	156.70	155.00	0	7,073	0.00%
2019/09/18	5	149.30	3	149.00	147.50	2	6,922	0.03%
2019/09/17	2	147.75	1	146.00	145.00	1	7,012	0.01%
2019/09/16	4	148.13	4	148.25	151.00	0	7,121	0.00%
2019/09/12	10	150.25	12.3	150.10	149.00	-2.3	7,271	-0.03%
2019/09/11	1	143.00	0	0.00	142.00	1	7,196	0.01%
2019/09/10	3	149.00	3	148.50	146.00	0	7,223	0.00%
2019/09/09	1	139.50	2	144.50	146.50	-1	7,222	-0.01%
2019/09/06	3	145.33	2	147.50	144.00	1	7,222	0.01%
2019/09/05	3	159.00	6	152.92	152.00	-3	7,165	-0.04%
2019/09/04	2	159.00	4	154.50	159.00	-2	7,199	-0.03%
2019/09/02	4	154.00	0	0.00	158.00	4	7,475	0.05%
2019/08/30	3	150.50	3	148.50	148.50	0	7,523	0.00%
2019/08/29	0	0.00	1	145.50	147.00	-1	7,653	-0.01%
2019/08/27	0	0.00	1	143.50	142.00	-1	7,940	-0.01%
2019/08/26	0	0.00	5	141.60	142.00	-5	8,038	-0.06%
2019/08/23	1	145.00	0	0.00	143.00	1	8,135	0.01%
2019/08/22	2	151.25	0	0.00	148.00	2	8,197	0.02%
2019/08/21	6	152.50	6	153.08	153.00	0	8,267	0.00%
2019/08/20	6	147.75	6	145.75	149.00	0	8,219	0.00%
2019/08/19	4	146.13	4	144.38	142.50	0	8,325	0.00%
2019/08/16	5	142.20	1	142.50	140.00	4	8,318	0.05%
2019/08/15	3	143.00	2	143.25	139.00	1	8,327	0.01%
2019/08/14	12	146.08	12	144.83	143.00	0	8,221	0.00%
2019/08/13	6	138.08	8	140.50	143.00	-2	7,972	-0.03%
2019/08/12	6	137.33	4	134.50	133.00	2	7,755	0.03%
2019/08/08	5	128.50	7	130.50	134.00	-2	7,642	-0.03%
2019/08/07	5	124.30	6	124.75	122.00	-1	7,491	-0.01%
2019/08/06	5	117.50	7	120.93	124.50	-2	7,437	-0.03%
2019/08/05	5	121.90	2	118.50	116.50	3	7,297	0.04%
2019/08/01	1	121.50	1	123.00	120.00	0	7,487	0.00%
2019/07/31	2	119.50	3	117.00	124.00	-1	7,640	-0.01%
2019/07/30	3	125.67	4	126.75	119.00	-1	7,597	-0.01%
2019/07/29	1	127.00	0	0.00	127.50	1	7,412	0.01%
2019/07/26	6	126.58	7	123.50	124.00	-1	7,357	-0.01%
2019/07/25	0	0.00	1	123.50	122.50	-1	7,208	-0.01%
2019/07/24	5	122.90	3	121.50	120.50	2	7,096	0.03%
2019/07/23	1	122.50	1	126.00	121.00	0	6,960	0.00%
2019/07/22	4	128.00	2	129.25	130.00	2	6,866	0.03%
2019/07/19	5	122.80	5	125.99	123.50	0	6,717	0.00%
2019/07/18	3	111.00	5	113.80	117.50	-2	6,365	-0.03%
2019/07/17	1	108.50	2	106.75	107.00	-1	6,266	-0.02%
2019/07/12	1	101.00	0	0.00	100.00	1	6,281	0.02%
2019/07/11	1	94.50	2	97.75	100.00	-1	6,086	-0.02%
2019/07/10	1	88.00	2	89.80	91.20	-1	5,968	-0.02%
2019/07/08	1	90.00	0	0.00	90.20	1	5,913	0.02%
2019/07/05	0	0.00	1	91.60	90.00	-1	5,894	-0.02%
2019/07/04	1	90.50	0	0.00	92.30	1	5,847	0.02%
2019/07/01	1	86.50	1	88.20	90.00	0	5,678	0.00%
2019/06/25	0	0.00	1	85.60	85.20	-1	5,296	-0.02%
2019/06/24	1	88.20	3	88.57	85.70	-2	5,251	-0.04%
2019/06/21	0	0.00	0.1	84.80	85.00	-0.1	5,098	0.00%
2019/06/20	0	0.00	2.5	85.68	86.90	-2.5	4,933	-0.05%
2019/06/19	22	78.44	23.1	78.55	79.00	-1.1	4,745	-0.02%
2019/06/18	9	77.27	9	77.13	77.70	0	4,646	0.00%
2019/06/17	8	74.61	7	74.46	76.50	1	4,566	0.02%
2019/06/14	1	74.99	1	74.90	74.10	0	4,498	0.00%
2019/06/13	10	72.93	10	73.02	73.20	0	4,430	0.00%
2019/06/12	12	73.72	12	73.26	74.00	0	4,391	0.00%
2019/06/11	2	76.25	6.2	74.94	71.20	-4.2	4,285	-0.10%
2019/06/10	2	72.65	0	0.00	73.20	2	4,028	0.05%
2019/06/04	2	70.85	2	71.80	72.90	0	3,747	0.00%
2019/05/31	0	0.00	1	67.30	69.00	-1	3,469	-0.03%
2019/05/30	1	66.50	0	0.00	67.80	1	3,376	0.03%
2019/05/29	1	65.30	0	0.00	64.20	1	3,272	0.03%
2019/05/28	2	67.95	3	66.43	66.40	-1	3,204	-0.03%
2019/05/27	2	70.85	2	67.00	66.70	0	3,121	0.00%
2019/05/24	5	65.06	7	66.23	68.50	-2	2,945	-0.07%
2019/05/23	0	0.00	1	63.60	62.30	-1	2,717	-0.04%
2019/05/22	3	61.53	3.1	61.64	62.60	-0.1	2,638	0.00%
2019/05/21	16	57.63	16	57.62	58.20	0	2,541	0.00%
2019/05/17	1	54.90	0	0.00	54.50	1	2,475	0.04%
2019/05/16	2	61.50	2	62.25	58.90	0	2,392	0.00%
2019/05/14	0	60.60	2	59.00	60.60	-2	2,295	-0.09%
2019/05/10	0	0.00	2	60.60	60.70	-2	2,200	-0.09%
2019/05/09	1	65.40	2	65.10	62.30	-1	2,061	-0.05%
2019/05/08	3	61.90	5	62.00	63.80	-2	1,821	-0.11%
2019/05/07	3	60.10	1	58.10	59.20	2	1,615	0.12%
2019/05/03	24	55.34	24	55.49	56.80	0	1,572	0.00%
2019/04/30	9	54.74	9	54.96	55.60	0	1,768	0.00%
2019/04/29	15	55.41	15	55.31	54.10	0	1,783	0.00%
2019/04/25	0	0.00	0.1	58.60	58.60	-0.1	1,756	0.00%
2019/04/23	22	59.13	22	59.46	59.80	0	1,625	0.00%
2019/04/22	1	58.00	0	0.00	58.40	1	1,521	0.07%
2019/04/19	0	0.00	0	55.60	55.90	0	1,365	0.00%
2019/04/18	0.4	51.90	1	53.10	51.90	-0.6	1,334	-0.04%
2019/04/17	0.1	52.00	0	0.00	52.30	0.1	1,344	0.00%
2019/04/16	0	0.00	0.5	51.50	51.70	-0.5	1,320	-0.04%
2019/04/12	0.3	49.35	0	49.35	49.30	0.2	1,308	0.02%
2019/04/10	0	51.20	0	0.00	51.40	0	1,287	0.00%
2019/04/09	0	50.60	0	0.00	50.40	0	1,279	0.00%
2019/04/02	0	51.00	0	0.00	51.10	0	1,267	0.00%
2019/03/26	0	48.80	0	0.00	48.70	0	1,224	0.00%
2019/03/21	0	49.40	0	0.00	49.90	0	1,200	0.00%
2019/03/19	0	49.30	0	0.00	49.30	0	1,222	0.00%
2019/03/18	0	50.00	0	0.00	50.00	0	1,228	0.00%
2019/03/14	0	48.80	0	0.00	48.40	0	1,240	0.00%
2019/03/13	0	0.00	1.2	48.43	48.50	-1.2	1,274	-0.09%
2019/03/07	0	47.40	0	0.00	46.80	0	1,479	0.00%
2019/01/28	0	0.00	4	54.20	52.80	-4	1,725	-0.23%
2019/01/25	0	0.00	8	53.60	54.50	-8	1,758	-0.46%
2019/01/24	0	0.00	2	55.80	54.40	-2	1,756	-0.11%
2019/01/23	15	54.21	1	54.60	55.20	14	1,690	0.83%
2019/01/22	4	53.90	4	53.40	52.20	0	1,583	0.00%
2019/01/21	0	0.00	1	50.40	50.90	-1	1,437	-0.07%
2019/01/18	1	51.90	0	0.00	51.10	1	1,411	0.07%
2019/01/09	0	0.00	1	50.20	50.20	-1	1,333	-0.07%
2019/01/08	2	45.25	2	45.60	45.70	0	1,297	0.00%
2018/12/17	0	0.00	1	47.45	47.45	-1	1,356	-0.07%
2018/12/13	1	49.00	0	0.00	47.60	1	1,359	0.07%
2018/12/11	0	0.00	1	46.40	46.90	-1	1,353	-0.07%
2018/12/07	1	48.10	0	0.00	47.55	1	1,334	0.07%
2018/12/03	0	0.00	1	54.70	55.40	-1	1,243	-0.08%
2018/11/30	2	50.28	2	50.48	52.50	0	1,140	0.00%
2018/11/29	2	49.43	1	49.85	47.80	1	1,082	0.09%
2018/11/28	0	0.00	1	47.00	48.10	-1	1,041	-0.10%
2018/11/21	1	44.20	0	0.00	44.20	1	918	0.11%
2018/11/16	7	43.64	7	43.50	42.70	0	908	0.00%
2018/11/14	0	0.00	1	44.25	42.60	-1	905	-0.11%
2018/11/08	1	42.60	1	45.30	42.15	0	914	0.00%
2018/11/07	1	42.80	0	0.00	44.20	1	894	0.11%
2018/11/06	3	49.50	3	46.10	43.60	0	884	0.00%
2018/11/02	2	42.73	2	43.60	44.30	0	684	0.00%
2018/10/22	9	38.70	9	37.96	39.80	0	597	0.00%
2018/09/28	0	0.00	10	44.60	44.65	-10	683	-1.46%
2018/08/28	1	56.00	0	0.00	55.40	1	1,133	0.09%
2018/08/20	0	0.00	2	53.20	53.30	-2	1,144	-0.17%
2018/08/16	1	57.50	0	0.00	57.70	1	1,143	0.09%
2018/08/13	0	0.00	1	63.20	62.50	-1	1,117	-0.09%
2018/08/07	0	0.00	2	65.05	65.10	-2	1,079	-0.19%
2018/08/02	0	0.00	1	63.20	62.60	-1	1,054	-0.09%
2018/08/01	1	62.80	0	0.00	63.50	1	1,053	0.09%
2018/07/31	1	62.70	0	0.00	62.90	1	1,050	0.10%
2018/07/30	0	0.00	1	63.50	62.50	-1	1,052	-0.10%
2018/07/19	2	62.10	0	0.00	61.00	2	1,035	0.19%
2018/07/17	1	64.10	0	0.00	64.50	1	999	0.10%
2018/07/06	1	65.70	0	0.00	65.90	1	914	0.11%
2018/07/04	2	71.10	0	0.00	71.80	2	865	0.23%
2018/07/03	1	75.30	0	0.00	74.50	1	850	0.12%
2018/06/28	1	81.30	0	0.00	79.00	1	892	0.11%
2018/06/27	0	0.00	1	82.60	82.20	-1	884	-0.11%
2018/06/20	0	0.00	1	88.00	90.00	-1	835	-0.12%
2018/06/15	1	91.40	4	92.68	89.70	-3	793	-0.38%
2018/06/14	0	0.00	3	86.90	86.90	-3	730	-0.41%
2018/06/13	5	86.36	3.1	87.45	88.00	2	674	0.29%
2018/06/01	1	72.00	0	0.00	72.00	1	497	0.20%
2018/05/30	1	72.40	1	72.50	72.50	0	505	0.00%
2018/05/29	1	75.30	0	0.00	73.90	1	505	0.20%
2018/05/25	0	0.00	1	72.00	72.70	-1	490	-0.20%
2018/05/22	1	68.90	0	0.00	68.60	1	474	0.21%
2018/05/21	0	0.00	2	69.00	69.20	-2	479	-0.42%
2018/04/25	0	0.00	2	68.60	68.50	-2	651	-0.31%
2018/04/18	0	0.00	10	71.08	71.20	-10	834	-1.20%
2018/04/11	2	77.20	0	0.00	77.00	2	871	0.23%
2018/04/09	2	77.70	0	0.00	77.10	2	895	0.22%
2018/04/03	1	80.60	1	78.50	78.50	0	894	0.00%
2018/04/02	6	82.53	3	81.47	80.60	3	891	0.34%
2018/03/31	1	72.70	0	76.70	76.70	1	855	0.12%
2018/03/30	1	70.00	0	0.00	69.80	1	849	0.12%
2018/03/29	0	70.80	0	0.00	69.80	0	852	0.00%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/27	3	72.23	1	73.60	73.60	2	867	0.23%
2018/03/26	0	71.60	0	0.00	71.00	0	867	0.00%
2018/03/23	0	0.00	2	73.00	72.60	-2	883	-0.23%
2018/03/22	0	76.90	0	0.00	75.10	0	880	0.00%
2018/03/21	0	79.40	0	0.00	77.90	0	870	0.00%
2018/03/20	0	78.90	0	0.00	77.60	0	871	0.00%
2018/03/19	0	0.00	1	80.00	80.00	-1	868	-0.12%
2018/03/16	1	79.80	0	0.00	79.70	1	868	0.12%
2018/03/15	1	81.30	0	0.00	79.60	1	868	0.12%
2018/03/14	0	0.00	1	81.10	81.10	-1	866	-0.12%
2018/03/13	2	81.50	0	0.00	82.00	2	872	0.23%
2018/03/08	0	0.00	1	82.00	82.20	-1	898	-0.11%
2018/03/06	1	84.10	0	0.00	83.20	1	910	0.11%
2018/03/02	2	83.40	0	0.00	85.50	2	909	0.22%
2018/01/17	5	88.90	0	0.00	88.30	5	1,578	0.32%
2018/01/15	2	89.55	0	0.00	88.00	2	1,561	0.13%
2018/01/11	1	81.50	0	0.00	82.80	1	1,543	0.06%
2018/01/10	3	81.90	0	0.00	80.40	3	1,606	0.19%
2018/01/05	0.1	88.60	0	0.00	88.20	0.1	1,619	0.00%
2018/01/03	1	92.50	1.1	92.19	91.30	-0.1	1,622	0.00%