立積 (4968)-元大-敦化券商分點個股進出

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
208.0
漲跌
▼6.0
漲幅
-2.80%
成交量
9,320張
產業
上市半導體類股
758人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/12/03	0.2	207.00	0	0.00	208.00	0.2	3,662	0.01%
2024/12/02	44.5	215.21	60.1	217.56	214.00	-15.6	3,528	-0.44%
2024/11/29	23	204.78	5.5	208.36	211.00	17.6	3,248	0.54%
2024/11/28	3	193.17	4	189.50	192.00	-1	3,095	-0.03%
2024/11/26	0	0.00	0	190.50	194.50	0	2,991	0.00%
2024/11/25	0	0.00	0.3	194.50	192.00	-0.3	2,973	-0.01%
2024/11/22	0	0.00	4.1	191.48	190.50	-4.1	2,929	-0.14%
2024/11/21	0	0.00	3.2	185.00	184.50	-3.2	2,844	-0.11%
2024/11/20	1.2	174.49	0	0.00	174.00	1.2	2,766	0.04%
2024/11/19	1	167.54	2	176.25	178.00	-1	2,762	-0.04%
2024/11/18	1.1	174.46	0	0.00	173.00	1.1	2,714	0.04%
2024/11/15	29.1	182.26	10	183.00	181.50	19.1	2,694	0.71%
2024/11/14	4	185.00	2.4	182.70	181.50	1.7	2,657	0.06%
2024/11/13	1.2	184.07	5.2	186.23	187.00	-4	2,459	-0.16%
2024/11/12	1	171.12	0	0.00	170.00	1	2,362	0.04%
2024/11/11	0	0.00	1	174.50	177.50	-1	2,368	-0.04%
2024/11/07	0	165.00	0	0.00	164.00	0	2,375	0.00%
2024/11/06	0	0.00	1	164.50	163.00	-1	2,412	-0.04%
2024/11/05	0	160.00	0	0.00	158.00	0	2,415	0.00%
2024/11/04	41.1	163.19	0	0.00	158.00	41.1	2,449	1.68%
2024/11/01	45	163.48	40	165.00	166.00	5	2,419	0.21%
2024/10/30	1	168.50	45	169.11	168.50	-44	2,449	-1.80%
2024/10/28	1.1	172.53	1	173.50	173.00	0.1	2,534	0.00%
2024/10/25	1	177.00	0	0.00	175.50	1	2,618	0.04%
2024/10/24	2.1	181.99	2	180.50	180.50	0.1	2,701	0.00%
2024/10/23	12	185.00	12	186.50	185.00	0	2,784	0.00%
2024/10/22	2	184.75	0	0.00	183.50	2	2,797	0.07%
2024/10/21	2	186.00	1	189.50	189.00	1	2,854	0.04%
2024/10/18	3.1	187.16	0	0.00	179.50	3.1	2,867	0.11%
2024/10/17	0	0.00	2.1	195.43	193.00	-2.1	2,874	-0.07%
2024/10/16	2.1	189.36	0	0.00	188.50	2.1	2,910	0.07%
2024/10/15	0	0.00	2	194.50	193.00	-2	2,999	-0.07%
2024/10/14	0	0.00	25	186.26	191.00	-25	3,017	-0.83%
2024/10/11	2	188.00	0	0.00	187.50	2	3,028	0.07%
2024/10/09	2.2	191.58	1.1	189.19	187.50	1.2	3,067	0.04%
2024/10/08	0	0.00	1	193.50	194.50	-1	3,129	-0.03%
2024/10/07	0.1	184.50	7	184.50	185.00	-7	3,130	-0.22%
2024/10/01	1	188.00	0	0.00	189.00	1	3,533	0.03%
2024/09/30	3	195.50	1	194.00	193.50	2	3,618	0.06%
2024/09/27	3.1	198.02	0	0.00	199.00	3.1	3,786	0.08%
2024/09/26	5	202.40	1	199.00	199.50	4	3,817	0.10%
2024/09/25	0	0.00	3.1	196.06	198.00	-3.1	3,735	-0.08%
2024/09/24	0.2	180.50	0	0.00	180.00	0.2	3,683	0.01%
2024/09/19	29	181.00	0	0.00	178.50	29	3,864	0.75%
2024/09/16	0	0.00	1	175.50	183.00	-1	4,155	-0.02%
2024/09/13	0	170.50	0	0.00	171.50	0	4,216	0.00%
2024/09/10	6	163.43	0	0.00	161.00	6	4,720	0.13%
2024/09/09	11	163.00	6	166.00	167.00	5	4,885	0.10%
2024/09/06	8	164.19	48	163.94	165.00	-40	5,001	-0.80%
2024/09/05	2	165.50	2	167.50	163.50	0	5,007	0.00%
2024/09/04	26.2	165.31	25	165.50	162.00	1.2	5,007	0.02%
2024/08/30	2	182.75	2	185.75	184.00	0	4,987	0.00%
2024/08/28	0.1	174.50	70	175.06	176.00	-69.9	4,946	-1.41%
2024/08/27	1	178.00	0	0.00	178.50	1	4,930	0.02%
2024/08/26	0	183.50	0	0.00	180.50	0	4,935	0.00%
2024/08/23	1	177.50	1	179.50	181.50	0	4,946	0.00%
2024/08/22	0	0.00	1	181.50	180.00	-1	5,033	-0.02%
2024/08/21	20	179.25	1	181.50	180.00	19	5,042	0.38%
2024/08/20	1	182.50	3	183.17	183.00	-2	5,049	-0.04%
2024/08/19	61	183.06	11	181.23	182.50	50	5,035	0.99%
2024/08/16	1	179.01	1	180.00	179.00	0	5,025	0.00%
2024/08/14	1	176.00	1	179.50	177.50	0	5,012	0.00%
2024/08/13	16.1	173.57	16	174.66	174.50	0.1	5,029	0.00%
2024/08/12	1	174.50	1	171.50	171.50	0	5,051	0.00%
2024/08/09	20	174.58	19	176.16	171.00	1	5,001	0.02%
2024/08/08	5	172.20	0	0.00	170.50	5	4,937	0.10%
2024/08/07	2	180.50	2	182.50	179.50	0	4,902	0.00%
2024/08/06	0.1	170.31	1	164.00	172.00	-0.9	4,892	-0.02%
2024/08/05	4	177.50	8	177.63	176.50	-4	4,889	-0.08%
2024/08/02	19	203.29	10	207.50	196.00	9	4,955	0.18%
2024/08/01	21	213.95	21	215.48	216.50	0	4,968	0.00%
2024/07/31	6	219.50	6	223.00	217.00	0	4,930	0.00%
2024/07/30	1	204.50	0.1	198.50	213.00	0.9	4,908	0.02%
2024/07/29	3	224.02	2	213.50	213.50	1	4,846	0.02%
2024/07/26	1	215.00	2	233.50	237.00	-1	4,792	-0.02%
2024/07/22	1	221.50	0	0.00	213.50	1	4,783	0.02%
2024/07/18	0	0.00	6	232.50	238.00	-6	4,664	-0.13%
2024/07/17	1	241.00	5	239.00	240.00	-4	4,610	-0.09%
2024/07/16	0	0.00	7	238.07	239.00	-7	4,566	-0.15%
2024/07/15	3	229.83	3	233.33	231.50	0	4,491	0.00%
2024/07/12	4	226.50	8.2	223.28	225.00	-4.2	4,476	-0.09%
2024/07/11	3	231.67	3	233.50	225.50	0	4,468	0.00%
2024/07/10	5	232.90	1	230.50	230.50	4	4,441	0.09%
2024/07/09	4	231.38	26	231.28	233.00	-22	4,350	-0.51%
2024/07/08	4	238.23	2	230.50	230.50	2	4,285	0.05%
2024/07/05	21.1	242.28	28.1	243.00	243.00	-6.9	4,168	-0.17%
2024/07/04	11	225.45	18	229.06	230.50	-7	3,946	-0.18%
2024/07/03	33	225.18	21	227.98	222.00	12	3,858	0.31%
2024/07/02	22	223.59	28.1	223.12	230.00	-6.1	3,786	-0.16%
2024/07/01	20	224.33	67.1	224.07	221.50	-47	3,718	-1.27%
2024/06/28	41	234.13	11	232.45	229.50	30	3,668	0.82%
2024/06/27	6	234.00	1	239.50	228.50	5	3,647	0.14%
2024/06/26	24	237.63	7	237.21	238.50	17	3,604	0.47%
2024/06/25	8	230.75	0	0.00	233.50	8	3,538	0.23%
2024/06/24	14.2	236.63	1	236.00	236.50	13.2	3,483	0.38%
2024/06/21	9	244.83	9.1	243.98	246.00	-0.1	3,415	0.00%
2024/06/20	3	231.81	2	236.50	239.00	1	3,166	0.03%
2024/06/19	4	226.38	2.5	236.94	222.50	1.5	3,064	0.05%
2024/06/18	23.7	236.33	3	238.83	233.00	20.7	2,909	0.71%
2024/06/17	32.1	231.06	1.6	233.87	233.50	30.5	2,810	1.09%
2024/06/14	1.1	215.05	24	217.50	218.50	-23	2,657	-0.86%
2024/06/13	0.1	203.00	2	204.00	204.00	-1.9	2,493	-0.08%
2024/06/11	10	187.50	11	189.05	190.00	-1	2,441	-0.04%
2024/06/07	0	0.00	3	185.00	184.00	-3	2,479	-0.12%
2024/06/05	2	187.00	0	0.00	186.00	2	2,611	0.08%
2024/06/04	0	0.00	1	192.00	191.00	-1	2,807	-0.04%
2024/06/03	1	187.00	10	187.00	186.00	-9	2,890	-0.31%
2024/05/30	1	194.00	0	0.00	192.00	1	3,144	0.03%
2024/05/29	49	201.02	45	200.16	200.50	4	3,481	0.11%
2024/05/28	33	205.24	12	203.92	203.00	21	3,648	0.58%
2024/05/27	0	0.00	1	194.50	194.50	-1	3,632	-0.03%
2024/05/24	0.1	192.00	0	0.00	193.50	0.1	3,670	0.00%
2024/05/22	0	0.00	1	187.00	188.50	-1	3,766	-0.03%
2024/05/21	6	187.00	6	189.33	186.00	0	3,882	0.00%
2024/05/16	2	195.50	1	185.00	197.00	1	4,363	0.02%
2024/05/13	1	178.50	0	0.00	177.00	1	4,748	0.02%
2024/05/09	5	188.00	0	0.00	185.50	5	4,993	0.10%
2024/05/08	31	196.50	3	198.67	195.00	28	5,055	0.55%
2024/05/07	0	0.00	31.5	187.65	190.50	-31.5	5,047	-0.62%
2024/05/06	0	0.00	1	180.50	183.00	-1	5,173	-0.02%
2024/05/02	43	183.71	15	182.93	183.50	28	5,275	0.53%
2024/04/30	0	0.00	9	184.28	183.50	-9	5,280	-0.17%
2024/04/29	1	180.50	1	183.00	180.00	0	5,265	0.00%
2024/04/26	3	175.17	11	172.50	172.50	-8	5,262	-0.15%
2024/04/24	0	0.00	15	167.83	168.50	-15	5,244	-0.29%
2024/04/23	0.1	163.00	0	0.00	163.50	0.1	5,269	0.00%
2024/04/22	0.1	164.00	0	0.00	162.50	0.1	5,270	0.00%
2024/04/19	4.1	174.22	0	0.00	169.00	4.1	5,275	0.08%
2024/04/18	24	174.00	24.1	175.99	175.50	-0.1	5,266	0.00%
2024/04/17	48	173.50	48	175.25	173.00	0	5,252	0.00%
2024/04/15	3	183.50	3	185.50	182.00	0	5,234	0.00%
2024/04/10	0	0.00	2	194.50	192.00	-2	5,358	-0.04%
2024/04/09	7	184.50	0	0.00	185.00	7	5,387	0.13%
2024/04/08	3.2	188.69	0	0.00	186.50	3.2	5,378	0.06%
2024/04/03	1.1	203.18	0	0.00	205.00	1.1	5,298	0.02%
2024/04/02	0.1	207.00	1.4	207.14	206.50	-1.3	5,326	-0.02%
2024/04/01	1.3	213.65	3	214.83	211.00	-1.7	5,467	-0.03%
2024/03/29	1.1	205.14	7	205.00	205.50	-5.9	5,474	-0.11%
2024/03/28	2	212.00	0.2	204.50	204.50	1.8	5,518	0.03%
2024/03/27	0	215.50	0	0.00	214.00	0	5,602	0.00%
2024/03/26	1	220.50	0	0.00	216.00	1	5,849	0.02%
2024/03/22	0	220.50	9	219.39	225.00	-9	6,016	-0.15%
2024/03/21	11	218.23	1	218.00	219.00	10	6,006	0.17%
2024/03/20	1	217.12	20	220.33	215.50	-19	6,018	-0.32%
2024/03/14	1	223.00	0	0.00	222.50	1	6,039	0.02%
2024/03/13	0	0.00	0.1	235.50	229.00	-0.1	6,024	0.00%
2024/03/12	0.3	231.62	3	233.00	235.50	-2.7	5,997	-0.04%
2024/03/11	6	223.93	0	0.00	223.00	6	5,931	0.10%
2024/03/08	3	238.11	17.2	224.99	224.50	-14.2	5,921	-0.24%
2024/03/07	5.1	237.45	6.1	235.76	235.00	-1	5,807	-0.02%
2024/03/06	17.2	233.80	21.2	235.66	234.00	-4	5,830	-0.07%
2024/03/05	7.1	224.51	1	226.00	227.00	6.1	5,712	0.11%
2024/03/04	17.2	229.92	5.1	224.68	223.50	12.1	5,662	0.21%
2024/03/01	5	238.01	9	246.33	248.00	-4	5,407	-0.07%
2024/02/29	10	225.25	0.1	226.22	225.50	10	5,275	0.19%
2024/02/27	4	221.38	0	0.00	221.00	4	5,326	0.08%
2024/02/26	1.1	220.50	0	219.69	222.00	1	5,391	0.02%
2024/02/23	0	223.00	0	0.00	223.50	0	5,379	0.00%
2024/02/22	0	0.00	0.4	234.50	226.00	-0.4	5,334	-0.01%
2024/02/21	5.1	225.14	6	229.75	230.00	-0.9	5,268	-0.02%
2024/02/20	0	222.00	0	0.00	222.00	0	5,102	0.00%
2024/02/19	5	222.50	2.4	221.76	222.00	2.6	4,983	0.05%
2024/02/16	1	214.00	4.4	217.82	218.00	-3.4	4,747	-0.07%
2024/02/15	0	0.00	2.2	198.50	198.50	-2.2	4,587	-0.05%
2024/02/05	0	181.57	0	0.00	180.50	0	4,454	0.00%
2024/02/02	1	187.50	4.7	186.24	188.00	-3.6	4,347	-0.08%
2024/02/01	1.1	176.50	1	174.50	176.00	0.1	4,161	0.00%
2024/01/31	3	176.18	1	172.00	179.00	2	4,108	0.05%
2024/01/30	4.1	168.65	1	173.00	171.00	3.1	4,033	0.08%
2024/01/29	2	178.00	2	181.00	175.50	0	3,982	0.00%
2024/01/26	18	173.44	18	176.14	176.00	0	3,783	0.00%
2024/01/25	0	170.00	0	0.00	168.50	0	3,656	0.00%
2024/01/18	4	161.00	0	0.00	160.00	4	3,614	0.11%
2024/01/17	1	164.50	5	164.40	163.50	-4	3,621	-0.11%
2024/01/16	4	166.50	4	168.00	166.50	0	3,605	0.00%
2024/01/15	0.1	166.00	0	0.00	169.00	0.1	3,611	0.00%
2024/01/12	0.1	166.50	0	0.00	164.50	0.1	3,603	0.00%
2024/01/11	1	165.50	1	167.50	168.00	0	3,607	0.00%
2024/01/09	1	168.50	1	165.50	165.50	0	3,618	0.00%
2024/01/08	0	0.00	1	172.50	168.50	-1	3,635	-0.03%
2024/01/04	51	164.53	50	165.50	164.00	1	3,627	0.03%
2024/01/03	21	176.43	20	179.70	171.00	1	3,602	0.03%
2024/01/02	29	181.00	29	182.00	182.00	0	3,536	0.00%
2023/12/29	16	185.16	16	187.81	184.00	0	3,510	0.00%
2023/12/28	0	0.00	0	190.50	186.00	0	3,481	0.00%
2023/12/27	1.1	189.41	0	0.00	190.00	1.1	3,454	0.03%
2023/12/26	0	0.00	2	189.00	191.00	-2	3,299	-0.06%
2023/12/25	10	189.75	10	189.00	189.00	0	3,261	0.00%
2023/12/22	7	188.07	66	188.75	189.00	-59	3,204	-1.84%
2023/12/21	26	183.37	6	186.08	187.00	20	3,084	0.65%
2023/12/20	42	172.76	3	175.33	180.00	39	2,826	1.38%
2023/12/19	1	167.00	0	0.00	164.00	1	2,678	0.04%
2023/12/14	1.1	170.86	120	167.88	170.00	-118.9	2,593	-4.58%	大賣/鉅額交易
2023/12/13	2	170.00	0	0.00	168.50	2	2,560	0.08%
2023/12/12	60.1	173.49	11	168.64	168.00	49.1	2,549	1.93%
2023/12/11	70	171.85	0	0.00	168.50	70	2,474	2.83%
2023/12/08	1	169.00	11	168.27	169.00	-10	2,438	-0.41%
2023/12/07	10	169.00	2	167.00	166.00	8	2,409	0.33%
2023/12/06	11	169.23	16	170.97	169.50	-5	2,376	-0.21%
2023/12/04	10	172.65	2	172.00	172.00	8	2,310	0.35%
2023/12/01	56	165.11	59.1	168.84	167.50	-3.1	2,252	-0.14%
2023/11/30	2	163.75	1.2	162.58	162.50	0.8	2,142	0.04%
2023/11/29	24.1	165.58	22	167.07	167.00	2.1	2,094	0.10%
2023/11/28	0	0.00	3.1	162.06	165.00	-3.1	2,040	-0.15%
2023/11/27	1	156.00	0	0.00	157.50	1	1,943	0.05%
2023/11/24	0	0.00	0.2	157.97	159.50	-0.2	1,876	-0.01%
2023/11/22	0	0.00	1.3	147.94	148.00	-1.3	1,626	-0.08%
2023/11/20	1	141.51	2	143.25	142.50	-1	1,567	-0.06%
2023/11/14	1	135.00	0.1	134.00	135.00	0.9	1,485	0.06%
2023/11/10	0	0.00	1	132.00	132.00	-1	1,467	-0.07%
2023/11/08	0	0.00	1	135.00	135.00	-1	1,480	-0.07%
2023/11/07	1	132.50	1	130.50	132.00	0	1,480	0.00%
2023/11/06	1	127.50	0	0.00	128.00	1	1,461	0.07%
2023/10/31	0.1	118.00	0	0.00	115.00	0.1	1,474	0.01%
2023/10/27	0	0.00	0.1	122.00	120.50	-0.1	1,486	0.00%
2023/10/18	0.1	132.00	1	132.50	131.00	-0.9	1,654	-0.05%
2023/10/17	0	0.00	1	132.00	132.00	-1	1,671	-0.06%
2023/10/16	0	0.00	1	134.00	134.00	-1	1,706	-0.06%
2023/10/13	0	0.00	3	138.00	137.50	-3	1,718	-0.17%
2023/10/12	2	144.00	4	140.63	142.00	-2	1,719	-0.12%
2023/10/11	18	135.72	18	143.08	135.00	0	1,726	0.00%
2023/10/06	0	0.00	1	146.00	145.50	-1	1,766	-0.06%
2023/10/05	0	0.00	3	147.00	147.00	-3	1,867	-0.16%
2023/10/03	1	150.50	1	147.00	146.50	0	2,201	0.00%
2023/09/26	3	145.50	0	0.00	143.00	3	2,668	0.11%
2023/09/25	0	0.00	3	147.50	148.00	-3	2,731	-0.11%
2023/09/21	0	0.00	1.2	144.00	143.50	-1.2	2,858	-0.04%
2023/09/15	3	157.50	1	158.00	158.00	2	2,989	0.07%
2023/09/14	0	0.00	3	159.00	159.00	-3	3,038	-0.10%
2023/09/13	0	155.00	0	0.00	156.00	0	3,114	0.00%
2023/09/12	0.1	156.00	0.4	155.50	153.50	-0.4	3,163	-0.01%
2023/09/11	4	157.74	2	158.50	156.00	2	3,258	0.06%
2023/09/08	0	0.00	3	160.50	162.00	-3	3,342	-0.09%
2023/09/07	0.1	160.14	0	0.00	160.00	0.1	3,545	0.00%
2023/09/06	16	158.28	15	159.83	160.50	1	3,892	0.03%
2023/09/05	0	0.00	3	158.50	161.50	-3	4,053	-0.07%
2023/08/30	0.1	151.50	0	0.00	151.00	0.1	4,327	0.00%
2023/08/24	0	0.00	1	144.00	144.50	-1	4,842	-0.02%
2023/08/22	0	0.00	0	148.00	147.00	0	5,011	0.00%
2023/08/18	0	0.00	1	148.00	147.50	-1	5,123	-0.02%
2023/08/17	9	149.12	8	151.00	151.00	1	5,153	0.02%
2023/08/16	2	147.50	2	148.50	148.50	0	5,175	0.00%
2023/08/15	2.1	146.52	0	0.00	147.50	2.1	5,244	0.04%
2023/08/14	2.2	148.98	1	147.00	147.50	1.2	5,382	0.02%
2023/08/11	1	152.00	1	151.50	152.00	0	5,447	0.00%
2023/08/10	1.1	156.86	1	155.00	155.00	0.1	5,494	0.00%
2023/08/09	0	0.00	1	159.50	159.50	-1	5,560	-0.02%
2023/08/08	0	0.00	4	164.00	162.50	-4	5,626	-0.07%
2023/08/04	3	159.00	0	0.00	163.00	3	5,905	0.05%
2023/08/02	1.1	157.64	1	159.50	157.50	0.1	6,067	0.00%
2023/08/01	0.1	159.50	6	159.17	158.50	-5.9	6,146	-0.10%
2023/07/31	3	160.83	3	161.67	161.00	0	6,335	0.00%
2023/07/28	5	165.50	1	166.50	166.50	4	6,543	0.06%
2023/07/27	3.1	163.00	2	161.25	164.00	1.1	6,932	0.02%
2023/07/26	1.2	159.54	1	158.00	157.00	0.2	7,101	0.00%
2023/07/25	0	0.00	2	164.50	165.00	-2	7,402	-0.03%
2023/07/24	3.2	163.03	3	162.00	163.00	0.2	7,605	0.00%
2023/07/21	0.1	166.00	0	0.00	167.50	0.1	7,798	0.00%
2023/07/20	1	169.50	0	0.00	169.50	1	8,084	0.01%
2023/07/19	0.1	170.00	0	0.00	171.50	0.1	8,296	0.00%
2023/07/18	1.1	172.09	3	174.00	172.00	-1.9	8,703	-0.02%
2023/07/17	1	178.00	3.1	177.34	176.50	-2.1	8,842	-0.02%
2023/07/14	6.1	177.18	5	179.00	177.00	1.1	8,947	0.01%
2023/07/13	7	182.29	8	181.44	178.50	-1	9,155	-0.01%
2023/07/12	8	187.13	12	185.83	182.50	-4	9,582	-0.04%
2023/07/11	10	189.00	10	196.00	192.00	0	9,750	0.00%
2023/07/10	4	185.75	6	186.00	186.00	-2	9,716	-0.02%
2023/07/07	9.3	177.80	6	180.50	181.00	3.3	9,930	0.03%
2023/07/06	6	185.92	7	184.93	186.00	-1	10,098	-0.01%
2023/07/05	18	183.67	14	183.68	182.00	4	10,435	0.04%
2023/07/04	0	178.50	1	178.00	178.00	-1	10,587	-0.01%
2023/07/03	9	175.72	8	178.44	175.00	1	10,700	0.01%
2023/06/30	2	176.00	0	0.00	177.00	2	10,678	0.02%
2023/06/29	11	172.59	12	174.42	172.00	-1	10,648	-0.01%
2023/06/28	0	0.00	1	171.00	170.50	-1	10,581	-0.01%
2023/06/27	0	173.00	1	171.50	171.50	-1	10,597	-0.01%
2023/06/20	1	176.50	2	177.50	176.00	-1	10,498	-0.01%
2023/06/19	2	181.00	3	178.83	181.00	-1	10,452	-0.01%
2023/06/15	5	185.00	12	186.88	184.50	-7	10,331	-0.07%
2023/06/14	5	183.50	4	184.25	186.50	1	10,236	0.01%
2023/06/13	5	184.80	0	0.00	183.00	5	10,153	0.05%
2023/06/12	72	192.12	111	194.28	191.00	-39	9,945	-0.39%	大賣/
2023/06/09	5	178.10	8.1	179.43	180.50	-3.1	9,598	-0.03%
2023/06/08	4	175.75	4	175.63	175.50	0	9,416	0.00%
2023/06/07	1	167.00	1	166.51	171.00	0	9,315	0.00%
2023/06/06	2	166.25	3	167.50	164.50	-1	9,266	-0.01%
2023/06/05	1	171.00	1	174.00	170.50	0	9,210	0.00%
2023/06/02	16	179.53	15	177.83	174.00	1	9,240	0.01%
2023/06/01	1	174.02	2	175.00	178.00	-1	9,102	-0.01%
2023/05/31	14.1	176.60	12	173.33	174.00	2	9,047	0.02%
2023/05/30	1	174.01	1	176.50	174.50	0	8,946	0.00%
2023/05/29	1	168.50	2	168.00	170.00	-1	8,829	-0.01%
2023/05/26	4	161.88	7	167.00	161.00	-3	8,912	-0.03%
2023/05/25	4	167.50	2	168.50	167.00	2	8,939	0.02%
2023/05/24	4	168.75	0	0.00	168.00	4	8,972	0.04%
2023/05/23	1	171.50	0	0.00	169.00	1	9,168	0.01%
2023/05/19	8	168.69	8	168.63	169.00	0	9,282	0.00%
2023/05/18	0	0.00	1	171.00	172.00	-1	9,219	-0.01%
2023/05/17	0	0.00	0.1	163.00	166.50	-0.1	9,089	0.00%
2023/05/16	4	164.38	3.2	162.33	160.50	0.9	9,026	0.01%
2023/05/15	9	163.11	9	163.67	163.00	0	8,991	0.00%
2023/05/11	38	168.51	38	169.83	168.50	0	9,073	0.00%
2023/05/10	10	175.50	11	172.05	174.50	-1	8,986	-0.01%
2023/05/09	8.1	171.98	8	168.00	175.00	0.1	8,819	0.00%
2023/05/08	1	174.50	0	0.00	173.50	1	8,661	0.01%
2023/05/05	2	171.00	3	172.20	171.00	-1	8,602	-0.01%
2023/05/04	4.1	172.72	4	170.63	169.00	0.1	8,483	0.00%
2023/05/03	58.1	180.09	17	182.68	177.00	41.1	8,314	0.49%
2023/05/02	0	0.00	63	187.06	187.50	-63	7,956	-0.79%
2023/04/28	20	165.13	19	162.66	170.50	1	7,796	0.01%
2023/04/27	17	158.71	15	159.87	158.00	2	7,464	0.03%
2023/04/26	1	161.00	1	166.50	167.00	0	7,261	0.00%
2023/04/25	29	168.64	34	174.29	169.00	-5	7,084	-0.07%
2023/04/24	6	181.00	6	179.83	179.00	0	6,806	0.00%
2023/04/21	87	180.60	68	175.60	177.50	19	6,606	0.29%
2023/04/20	4	178.38	5	174.50	172.50	-1	6,320	-0.02%
2023/04/19	5	179.20	8	181.31	182.50	-3	6,241	-0.05%
2023/04/18	20	182.50	30	181.20	179.00	-10	6,223	-0.16%
2023/04/17	61	177.66	58	183.96	179.50	3	6,223	0.05%
2023/04/14	71	165.96	40	161.03	171.00	31	5,844	0.53%
2023/04/13	0	0.00	4	163.50	163.00	-4	5,569	-0.07%
2023/04/12	24	167.90	62.1	166.56	165.00	-38.1	5,449	-0.70%
2023/04/11	48	155.08	18	159.41	165.00	30	5,282	0.57%
2023/04/10	65.1	151.55	43	149.40	150.00	22.1	5,191	0.43%
2023/04/07	23	145.07	38	144.86	147.50	-15	4,778	-0.31%
2023/04/06	17	133.88	11.1	132.04	134.50	6	4,473	0.13%
2023/03/31	1	124.00	1	125.50	125.50	0	4,315	0.00%
2023/03/30	0	0.00	1	124.00	122.00	-1	4,280	-0.02%
2023/03/29	2	121.00	1	119.50	121.00	1	4,263	0.02%
2023/03/28	0.1	122.50	2	122.50	122.00	-2	4,247	-0.05%
2023/03/27	1	127.00	0	0.00	127.00	1	4,215	0.02%
2023/03/24	2.1	130.01	0	0.00	129.00	2.1	4,236	0.05%
2023/03/22	0	0.00	1	129.50	129.00	-1	4,233	-0.02%
2023/03/21	1	130.00	0	0.00	128.00	1	4,245	0.02%
2023/03/13	0	0.00	1	127.00	129.00	-1	4,349	-0.02%
2023/03/10	2	129.25	0	129.50	129.00	2	4,432	0.04%
2023/03/08	0	0.00	4	134.00	135.50	-4	4,519	-0.09%
2023/03/06	4	133.13	0	0.00	132.50	4	4,662	0.09%
2023/03/03	0	131.00	3	132.00	131.00	-3	4,830	-0.06%
2023/03/01	3	130.50	0	0.00	130.50	3	5,130	0.06%
2023/02/24	2	135.75	0	0.00	132.50	2	5,129	0.04%
2023/02/23	2	140.50	3	142.33	141.00	-1	5,029	-0.02%
2023/02/22	2	137.50	2	136.25	135.50	0	4,944	0.00%
2023/02/21	2	143.25	3	141.67	141.50	-1	4,913	-0.02%
2023/02/20	3	136.67	12	138.63	140.50	-9	4,701	-0.19%
2023/02/17	2	128.50	2	125.50	128.00	0	4,736	0.00%
2023/02/16	1	129.00	0	0.00	129.00	1	4,898	0.02%
2023/02/13	0	0.00	3	128.50	126.00	-3	5,051	-0.06%
2023/02/10	22	131.59	22	136.80	131.50	0	5,104	0.00%
2023/02/09	46	138.61	40	135.66	138.00	6	5,072	0.12%
2023/02/08	3	135.50	6	135.00	135.00	-3	5,066	-0.06%
2023/02/07	0	132.00	0	0.00	130.50	0	5,063	0.00%
2023/02/03	6	131.83	9	132.89	130.50	-3	5,172	-0.06%
2023/02/02	2	135.75	1	135.50	135.50	1	5,197	0.02%
2023/02/01	1	132.50	3	134.17	136.00	-2	5,211	-0.04%
2023/01/31	28	130.39	26	130.35	130.50	2	5,186	0.04%
2023/01/30	5	131.00	5	128.50	129.50	0	5,131	0.00%
2023/01/17	3	126.00	5	124.30	124.50	-2	5,100	-0.04%
2023/01/16	3	127.67	6	127.58	128.00	-3	5,105	-0.06%
2023/01/13	32	125.17	32	127.09	125.00	0	5,083	0.00%
2023/01/12	1	128.50	3	129.33	127.50	-2	5,045	-0.04%
2023/01/11	3	128.00	5	128.10	129.00	-2	5,006	-0.04%
2023/01/10	44	127.89	41	128.94	128.00	3	4,990	0.06%
2023/01/09	19	127.68	18	125.58	127.00	1	4,837	0.02%
2023/01/06	3	125.98	3	125.33	127.50	0	4,752	0.00%
2023/01/05	2	126.76	3.1	126.52	126.00	-1.1	4,648	-0.02%
2023/01/04	30	119.37	29	120.10	119.50	1	4,406	0.02%
2023/01/03	0	0.00	1	114.50	113.50	-1	4,278	-0.02%
2022/12/29	28	114.11	25	118.40	111.50	3	4,260	0.07%
2022/12/28	1.1	121.20	1	123.50	123.50	0.1	4,152	0.00%
2022/12/27	0	0.00	1	120.00	122.00	-1	3,960	-0.03%
2022/12/23	0	0.00	1	110.50	113.50	-1	3,979	-0.03%
2022/12/22	1	111.00	0	0.00	111.00	1	3,984	0.03%
2022/12/20	1	114.00	0	0.00	110.00	1	3,998	0.03%
2022/12/15	1	121.00	2	123.00	120.00	-1	3,983	-0.03%
2022/12/14	1	122.50	1	122.50	123.00	0	3,985	0.00%
2022/12/13	3	118.83	2	119.50	118.50	1	3,964	0.03%
2022/12/09	3	121.33	3.2	121.13	122.00	-0.2	3,963	-0.01%
2022/12/08	6	122.42	4	121.00	122.00	2	3,952	0.05%
2022/12/07	2	123.00	1	124.00	124.00	1	3,949	0.03%
2022/12/06	1	128.00	1	126.00	126.00	0	3,931	0.00%
2022/12/05	4	130.50	4	132.00	131.00	0	3,909	0.00%
2022/12/02	52	130.83	48	133.44	130.50	4	3,879	0.10%
2022/12/01	7	129.43	0	0.00	130.00	7	3,783	0.19%
2022/11/30	5	128.50	11	129.64	128.50	-6	3,733	-0.16%
2022/11/29	0	134.00	3	130.33	132.50	-3	3,683	-0.08%
2022/11/28	2	130.00	5.8	132.05	135.50	-3.8	3,547	-0.11%
2022/11/25	67	129.54	217	127.70	129.50	-150	3,445	-4.35%	大賣/鉅額交易
2022/11/24	147	122.41	6.1	128.16	127.50	140.9	3,258	4.32%	大買/鉅額交易
2022/11/23	32	117.75	27	114.59	120.00	5	3,051	0.16%
2022/11/22	1	114.00	0	114.00	114.00	1	2,914	0.03%
2022/11/21	12	111.71	8	113.00	111.00	4	2,873	0.14%
2022/11/18	11	111.23	11	113.23	111.00	0	2,817	0.00%
2022/11/16	2	112.50	6	112.50	113.50	-4	2,741	-0.15%
2022/11/15	106	116.81	102	116.60	114.50	4	2,691	0.15%	大買/大賣/
2022/11/14	6.2	116.04	10	114.25	117.50	-3.8	2,501	-0.15%
2022/11/11	49	107.27	49	110.17	107.00	0	2,329	0.00%
2022/11/10	14	105.00	13	103.58	105.00	1	2,243	0.04%
2022/11/09	0	0.00	10	105.60	106.00	-10	2,234	-0.45%
2022/11/08	55.1	104.16	55	106.85	103.50	0.1	2,208	0.00%
2022/11/04	42	104.77	42	103.39	105.00	0	2,084	0.00%
2022/11/03	3	103.00	0	0.00	103.50	3	1,955	0.15%
2022/11/02	20	100.75	10	100.50	100.00	10	1,912	0.52%
2022/11/01	11	100.72	10	100.65	101.00	1	1,866	0.05%
2022/10/31	2	94.65	0	0.00	95.40	2	1,793	0.11%
2022/10/28	75.1	89.58	74	92.99	89.80	1.1	1,731	0.06%
2022/10/27	3	94.63	3	97.10	97.10	0	1,639	0.00%
2022/10/25	26	89.08	28	90.84	89.10	-2	1,587	-0.13%
2022/10/24	3	93.70	3.1	96.15	93.70	-0.1	1,591	-0.01%
2022/10/21	5	91.00	5	94.40	90.60	0	1,592	0.00%
2022/10/20	2	95.70	2	96.80	95.70	0	1,601	0.00%
2022/10/18	10	96.41	10	97.12	96.50	0	1,642	0.00%
2022/10/17	7	95.73	5	92.68	98.20	2	1,661	0.12%
2022/10/13	5	88.20	5	91.10	88.20	0	1,657	0.00%
2022/10/12	1	94.80	1	92.30	94.10	0	1,651	0.00%
2022/10/11	3	99.27	3	97.07	95.10	0	1,654	0.00%
2022/10/06	14	105.93	15	105.40	104.50	-1	1,744	-0.06%
2022/10/05	44	104.01	48	107.61	103.50	-4	1,748	-0.23%
2022/10/04	13	102.85	13	101.65	103.00	0	1,729	0.00%
2022/09/30	4.1	92.21	4	97.50	97.50	0.1	1,726	0.01%
2022/09/28	5	96.80	8	98.53	96.80	-3	1,775	-0.17%
2022/09/27	0	0.00	2	101.50	102.50	-2	1,793	-0.11%
2022/09/23	4.1	108.06	4	108.50	108.00	0.1	1,844	0.01%
2022/09/22	0	0.00	0	112.00	112.50	0	1,853	0.00%
2022/09/21	1	113.50	1	113.00	113.00	0	1,862	0.00%
2022/09/19	0	0.00	2	113.50	112.00	-2	1,866	-0.11%
2022/09/16	2	115.75	1	116.50	115.00	1	1,859	0.05%
2022/09/13	1	125.50	0	0.00	124.00	1	1,868	0.05%
2022/09/12	1	128.00	0	0.00	128.00	1	1,874	0.05%
2022/09/07	7	128.79	7	126.57	127.00	0	1,919	0.00%
2022/09/06	2	129.50	2	132.00	129.50	0	1,931	0.00%
2022/09/05	3	131.50	0	0.00	128.50	3	1,953	0.15%
2022/09/02	1	136.50	0	0.00	135.00	1	1,971	0.05%
2022/09/01	2	136.50	1	137.99	136.50	1	1,986	0.05%
2022/08/31	0	0.00	1	140.00	140.50	-1	1,988	-0.05%
2022/08/29	1.1	136.45	0	0.00	135.00	1.1	2,061	0.05%
2022/08/26	1	145.00	0	0.00	142.50	1	2,078	0.05%
2022/08/25	0	0.00	2	146.00	146.00	-2	2,107	-0.09%
2022/08/24	0	0.00	1	146.50	144.00	-1	2,179	-0.05%
2022/08/23	0	0.00	1	144.00	143.00	-1	2,251	-0.04%
2022/08/22	0	0.00	1	143.00	142.50	-1	2,276	-0.04%
2022/08/18	3	143.67	2	144.75	146.50	1	2,277	0.04%
2022/08/16	6	148.08	1	148.50	146.00	5	2,269	0.22%
2022/08/12	3	142.50	1	142.50	141.50	2	2,226	0.09%
2022/08/11	0	0.00	2	135.25	135.50	-2	2,227	-0.09%
2022/08/10	2	132.25	0	0.00	132.50	2	2,239	0.09%
2022/08/09	1	137.50	1	139.00	138.50	0	2,241	0.00%
2022/08/08	0	0.00	1	142.00	142.00	-1	2,273	-0.04%
2022/08/05	2.1	137.48	2	138.50	138.00	0.1	2,282	0.00%
2022/08/04	0.1	132.25	1	134.00	133.50	-0.9	2,318	-0.04%
2022/08/03	4	133.63	4	134.88	134.50	0	2,366	0.00%
2022/08/02	0	0.00	1	133.00	134.50	-1	2,414	-0.04%
2022/08/01	2	137.75	1	139.00	137.50	1	2,439	0.04%
2022/07/29	31	142.02	32	140.52	141.50	-1	2,486	-0.04%
2022/07/27	1	138.00	3	139.67	139.00	-2	2,654	-0.08%
2022/07/26	3	135.67	0	0.00	135.50	3	2,718	0.11%
2022/07/25	0	0.00	4.3	142.77	141.00	-4.3	2,804	-0.15%
2022/07/20	1	141.00	1	142.47	139.00	0	2,903	0.00%
2022/07/18	1	137.00	1	137.00	138.00	0	3,037	0.00%
2022/07/15	1	133.50	1	135.50	136.00	0	3,161	0.00%
2022/07/14	0	0.00	2	131.75	132.00	-2	3,202	-0.06%
2022/07/13	2	128.00	0	0.00	123.00	2	3,218	0.06%
2022/07/12	2	124.75	2	123.00	125.50	0	3,213	0.00%
2022/07/08	0	0.00	1	135.00	134.50	-1	3,316	-0.03%
2022/07/07	1	130.00	2.4	130.67	130.00	-1.4	3,380	-0.04%
2022/07/06	2	128.00	0	0.00	125.00	2	3,477	0.06%
2022/07/05	0	0.00	0	137.00	134.00	0	3,527	0.00%
2022/07/04	2	133.50	2	134.75	130.50	0	3,546	0.00%
2022/07/01	0.1	157.00	0	0.00	142.50	0.1	3,539	0.00%
2022/06/30	0	0.00	3	158.17	158.00	-3	3,560	-0.08%
2022/06/28	0	0.00	0	180.50	180.50	0	3,619	0.00%
2022/06/23	1	176.50	2	175.75	173.00	-1	3,616	-0.03%
2022/06/22	3.1	177.49	5	183.59	177.50	-1.9	3,595	-0.05%
2022/06/21	1	183.00	0	0.00	187.50	1	3,589	0.03%
2022/06/20	1	189.00	0	0.00	179.00	1	3,580	0.03%
2022/06/17	0	0.00	2	193.50	191.00	-2	3,556	-0.06%
2022/06/16	0.1	198.50	0	0.00	198.50	0.1	3,518	0.00%
2022/06/15	0	0.00	1	200.50	200.50	-1	3,508	-0.03%
2022/06/14	1	202.50	0.1	203.00	206.50	0.9	3,502	0.03%
2022/06/13	3	206.57	0	0.00	205.50	3	3,474	0.09%
2022/06/10	1.1	217.41	0	0.00	221.00	1.1	3,455	0.03%
2022/06/09	3	217.00	0	0.00	217.50	3	3,443	0.09%
2022/06/08	2.1	223.33	2	219.75	218.50	0.1	3,448	0.00%
2022/06/07	1.3	222.00	0	0.00	221.00	1.3	3,425	0.04%
2022/06/06	1	218.00	3	218.83	222.50	-2	3,405	-0.06%
2022/06/02	1	222.00	17	221.47	217.00	-16	3,412	-0.47%
2022/06/01	9	223.39	22	219.23	222.50	-13	3,396	-0.38%
2022/05/31	26	218.29	3	214.83	217.50	23	3,324	0.69%
2022/05/30	5	211.70	4	210.38	212.00	1	3,245	0.03%
2022/05/27	1	201.50	4.1	201.73	201.00	-3.1	3,222	-0.10%
2022/05/26	4	204.38	4	207.00	197.00	0	3,223	0.00%
2022/05/25	1	206.50	1	204.48	204.50	0	3,244	0.00%
2022/05/24	3	203.00	3	208.50	203.50	0	3,278	0.00%
2022/05/23	3	209.50	0	0.00	210.50	3	3,276	0.09%
2022/05/20	1	210.00	3	208.00	206.50	-2	3,256	-0.06%
2022/05/19	1	210.00	7	205.21	211.50	-6	3,248	-0.18%
2022/05/18	14	211.14	5	207.90	206.50	9	3,249	0.28%
2022/05/17	2	210.50	2	208.50	212.00	0	3,231	0.00%
2022/05/16	8	207.50	8	209.63	206.00	0	3,210	0.00%
2022/05/13	4	215.50	14	215.43	215.00	-10	3,171	-0.32%
2022/05/12	9.1	213.32	9	217.11	210.50	0.1	3,154	0.00%
2022/05/11	10	215.35	1.4	211.86	213.00	8.6	3,102	0.28%
2022/05/10	6	210.59	5	210.50	218.00	1	3,046	0.03%
2022/05/09	1	213.00	15	209.73	208.00	-14	2,991	-0.47%
2022/05/06	7.1	215.50	2	215.75	214.50	5.1	2,954	0.17%
2022/05/05	7	224.21	11	225.59	225.00	-4	2,910	-0.14%
2022/05/04	9	215.06	4.4	215.16	220.00	4.6	2,791	0.16%
2022/05/03	13	207.88	2	206.75	210.00	11	2,690	0.41%
2022/04/29	2	201.75	3	203.67	202.50	-1	2,624	-0.04%
2022/04/28	3	197.34	8	197.63	201.00	-5	2,508	-0.20%
2022/04/27	1.1	184.45	2	186.25	186.50	-0.9	2,447	-0.04%
2022/04/26	3	203.50	3	202.12	195.00	0	2,388	0.00%
2022/04/25	4.1	203.32	11	200.82	199.00	-6.9	2,345	-0.29%
2022/04/22	8	216.06	23	216.42	215.50	-15	2,295	-0.65%
2022/04/21	24	216.48	19	217.45	216.00	5	2,178	0.23%
2022/04/20	13	208.89	2	207.99	205.00	11	2,026	0.54%
2022/04/19	3	200.51	7	198.00	203.50	-4	1,946	-0.20%
2022/04/18	2	193.26	4	195.00	194.00	-2	1,877	-0.11%
2022/04/15	16	195.44	13	197.26	194.00	3	1,831	0.16%
2022/04/14	3	206.02	7.1	207.23	203.00	-4	1,787	-0.22%
2022/04/13	6	200.34	8	202.31	202.00	-2	1,670	-0.12%
2022/04/12	5	197.13	3.3	195.78	201.00	1.8	1,570	0.11%
2022/04/11	5.1	191.98	5	192.50	188.50	0.1	1,427	0.00%
2022/04/06	2.1	185.89	0	193.50	178.50	2.1	1,241	0.17%
2022/04/01	8	189.94	1	193.51	193.00	7	1,176	0.59%
2022/03/31	3	191.00	2	191.00	190.00	1	1,118	0.09%
2022/03/30	0	0.00	2	181.25	181.50	-2	1,095	-0.18%
2022/03/25	0	180.00	0	0.00	179.00	0	1,125	0.00%
2022/03/24	0	179.50	0	0.00	182.00	0	1,189	0.00%
2022/03/17	1.1	181.00	0	0.00	180.00	1.1	1,275	0.09%
2022/03/16	0	0.00	1	178.50	175.00	-1	1,274	-0.08%
2022/03/15	1.1	175.14	0	0.00	174.00	1.1	1,284	0.09%
2022/03/10	0	0.00	2	193.50	195.50	-2	1,319	-0.15%
2022/03/09	0	0.00	2	181.00	180.00	-2	1,318	-0.15%
2022/03/08	1.1	187.00	0	0.00	178.50	1.1	1,312	0.08%
2022/03/07	0.1	202.00	0	198.00	193.00	0.1	1,294	0.01%
2022/03/04	0.1	211.00	0	0.00	210.00	0.1	1,291	0.01%
2022/03/02	8.1	216.42	0	0.00	216.50	8.1	1,342	0.60%
2022/03/01	0	0.00	1	220.00	220.00	-1	1,365	-0.07%
2022/02/24	8.2	215.74	8	212.56	211.00	0.2	1,364	0.01%
2022/02/23	0	0.00	8	219.81	218.00	-8	1,346	-0.59%
2022/02/21	8	212.50	0	0.00	213.50	8	1,421	0.56%
2022/02/18	1	215.50	1	218.00	216.00	0	1,552	0.00%
2022/02/17	1	221.50	4	223.00	222.00	-3	1,601	-0.19%
2022/02/16	1	222.50	5	223.40	220.00	-4	1,649	-0.24%
2022/02/10	11	235.00	11	240.50	236.00	0	1,687	0.00%
2022/02/09	0	0.00	1	238.00	239.00	-1	1,689	-0.06%
2022/02/07	2	231.75	8	231.13	235.50	-6	1,701	-0.35%
2022/01/26	6	221.33	4.1	221.51	221.00	1.9	1,695	0.11%
2022/01/24	1	225.50	1	219.50	227.50	0	1,730	0.00%
2022/01/21	1	242.00	0	0.00	235.50	1	1,759	0.06%
2022/01/20	1	245.50	1	248.00	243.00	0	1,846	0.00%
2022/01/19	2	243.27	0	0.00	243.00	2	2,001	0.10%
2022/01/18	0	0.00	1.3	249.15	249.50	-1.3	2,095	-0.06%
2022/01/17	1	248.00	0	0.00	248.00	1	2,228	0.04%
2022/01/13	0.1	241.00	0	0.00	240.50	0.1	2,301	0.00%
2022/01/12	1.1	240.00	1	239.50	240.00	0.1	2,317	0.00%
2022/01/11	1.1	249.05	0	0.00	247.50	1.1	2,313	0.05%
2022/01/05	1.1	260.64	0	0.00	260.00	1.1	2,355	0.05%
2022/01/03	0	268.50	0	0.00	266.00	0	2,356	0.00%
2021/12/29	0	0.00	1	275.50	274.00	-1	2,388	-0.04%
2021/12/28	0	278.50	0	0.00	276.50	0	2,405	0.00%
2021/12/27	0	0.00	2	277.00	277.00	-2	2,417	-0.08%
2021/12/24	2	280.50	0	0.00	275.50	2	2,435	0.08%
2021/12/22	4.2	291.13	0	0.00	282.50	4.2	2,458	0.17%
2021/12/21	2	286.00	1	291.38	287.50	1	2,446	0.04%
2021/12/20	0	293.00	4.1	287.01	292.00	-4	2,434	-0.17%
2021/12/16	5.1	278.21	0	0.00	279.50	5.1	2,467	0.20%
2021/12/15	0	0.00	4	266.00	270.00	-4	2,444	-0.16%
2021/12/14	1	260.50	0	0.00	260.00	1	2,437	0.04%
2021/12/10	0.1	260.00	0	0.00	256.50	0.1	2,420	0.00%
2021/12/09	1	264.50	0	0.00	264.50	1	2,410	0.04%
2021/12/07	0	256.00	0	0.00	256.00	0	2,416	0.00%
2021/12/06	2	267.95	6	261.33	260.00	-4	2,397	-0.17%
2021/12/02	3	276.67	3	273.00	270.00	0	2,377	0.00%
2021/12/01	0	0.00	1	277.00	277.50	-1	2,397	-0.04%
2021/11/30	0	279.00	0	0.00	275.00	0	2,388	0.00%
2021/11/29	2	280.50	2	282.00	279.00	0	2,383	0.00%
2021/11/26	1.5	286.72	0	288.00	284.00	1.5	2,361	0.06%
2021/11/25	6.3	295.90	4.8	293.29	292.00	1.5	2,329	0.06%
2021/11/24	0.2	302.00	0.1	307.50	304.50	0.1	2,297	0.00%
2021/11/23	4.1	319.37	8	316.75	309.50	-3.9	2,274	-0.17%
2021/11/22	6.1	319.83	2	320.00	316.50	4.1	2,266	0.18%
2021/11/19	1	329.99	0	328.00	326.00	1	2,261	0.04%
2021/11/18	1	336.00	1	343.97	328.00	0	2,230	0.00%
2021/11/17	5	331.30	3	335.50	335.00	2	2,174	0.09%
2021/11/16	1	321.00	0	0.00	335.50	1	2,052	0.05%
2021/11/15	5	306.50	2.6	310.42	305.00	2.4	1,998	0.12%
2021/11/12	3	295.50	4	300.13	300.00	-1	1,987	-0.05%
2021/11/11	1	294.45	0	0.00	294.50	1	1,949	0.05%
2021/11/10	0.1	287.98	0	0.00	289.50	0.1	1,953	0.00%
2021/11/09	1	287.00	1.8	288.44	289.00	-0.8	1,967	-0.04%
2021/11/08	0.1	289.00	0	0.00	286.00	0.1	1,981	0.00%
2021/11/05	0.3	293.37	0.8	295.00	295.50	-0.5	2,009	-0.02%
2021/11/04	0.1	296.09	0	295.00	296.50	0.1	2,051	0.00%
2021/11/03	0.1	298.00	1	302.00	297.00	-1	2,046	-0.05%
2021/11/01	0	0.00	3.2	292.06	300.50	-3.2	2,108	-0.15%
2021/10/29	0.1	291.17	3.1	289.39	288.00	-3.1	2,099	-0.15%
2021/10/28	3	318.17	2.1	321.51	320.00	1	2,062	0.05%
2021/10/27	7.1	325.14	7.1	322.09	327.50	0.1	1,993	0.00%
2021/10/26	4.1	298.16	3	306.00	306.50	1.1	1,835	0.06%
2021/10/25	4.2	269.98	6	276.00	279.00	-1.9	1,762	-0.10%
2021/10/22	1	247.00	12	250.15	254.00	-11	1,638	-0.67%
2021/10/21	1	228.00	2	233.00	231.00	-1	1,597	-0.06%
2021/10/20	3	226.83	0	0.00	224.50	3	1,609	0.19%
2021/10/19	0	0.00	1	236.00	233.00	-1	1,618	-0.06%
2021/10/15	0	0.00	1	234.50	226.50	-1	1,644	-0.06%
2021/10/14	6	234.00	35.1	225.36	231.00	-29.1	1,633	-1.78%
2021/10/13	14	219.93	2	217.50	216.50	12	1,608	0.75%
2021/10/12	16	225.81	9	225.28	224.50	7	1,626	0.43%
2021/10/08	3	220.00	5	219.80	221.50	-2	1,646	-0.12%
2021/10/07	0	0.00	1	218.50	217.00	-1	1,645	-0.06%
2021/10/06	3	213.17	2	214.50	212.00	1	1,668	0.06%
2021/10/04	1.3	214.65	1	209.50	209.50	0.3	1,632	0.02%
2021/10/01	11.2	223.12	11	226.77	220.00	0.2	1,636	0.01%
2021/09/30	8.1	238.60	5	239.20	236.50	3.1	1,656	0.18%
2021/09/29	3	247.83	0	0.00	245.50	3	1,653	0.18%
2021/09/27	1.1	246.49	1	249.00	249.00	0.1	1,663	0.01%
2021/09/24	3.2	250.18	0	0.00	249.00	3.2	1,659	0.19%
2021/09/23	1.3	277.46	0.1	263.50	257.00	1.2	1,663	0.07%
2021/09/22	0.6	378.27	0	0.00	391.50	0.6	1,606	0.04%
2021/09/17	0.1	395.50	1	400.98	392.50	-0.9	1,605	-0.06%
2021/09/16	1	400.00	0	0.00	396.50	1	1,622	0.06%
2021/09/15	2.1	395.33	4	395.50	394.50	-1.9	1,614	-0.12%
2021/09/14	0	0.00	1	398.50	397.00	-1	1,628	-0.06%
2021/09/13	6.1	394.02	0	396.50	393.00	6.1	1,632	0.37%
2021/09/10	2.1	390.36	17	392.12	391.50	-14.9	1,628	-0.92%
2021/09/09	1	386.00	1	382.00	386.00	0	1,609	0.00%
2021/09/08	4.1	383.21	1	383.00	378.00	3.1	1,615	0.19%
2021/09/07	3.2	382.73	4.1	386.16	388.00	-0.9	1,624	-0.06%
2021/09/06	15.5	360.49	13	361.88	371.50	2.5	1,610	0.15%
2021/09/03	6	368.42	9	371.67	375.00	-3	1,587	-0.19%
2021/09/02	4.1	371.70	4	365.00	365.00	0.1	1,594	0.00%
2021/08/31	3	380.33	5	380.80	381.00	-2	1,642	-0.12%
2021/08/27	2	370.75	3	372.67	371.50	-1	1,685	-0.06%
2021/08/26	3	381.00	1	384.00	376.50	2	1,707	0.12%
2021/08/25	6	381.08	4.1	386.22	380.00	1.9	1,700	0.11%
2021/08/24	1	369.50	1	371.50	374.50	0	1,697	0.00%
2021/08/20	2.5	357.70	3	356.33	362.50	-0.5	1,746	-0.03%
2021/08/19	7	359.86	8	363.06	350.00	-1	1,762	-0.06%
2021/08/18	6.1	350.86	6	349.17	371.00	0.1	1,797	0.01%
2021/08/16	4.1	369.01	2	370.00	371.50	2.1	1,801	0.11%
2021/08/13	2	383.00	1	382.00	384.00	1	1,810	0.06%
2021/08/12	1	378.00	6	377.17	378.50	-5	1,839	-0.27%
2021/08/11	5	370.40	13	372.00	370.00	-8	1,850	-0.43%
2021/08/10	8.1	368.23	7	365.79	360.00	1.1	1,875	0.06%
2021/08/09	5.1	388.08	1	389.50	385.50	4.1	1,892	0.21%
2021/08/06	6	390.75	10	395.60	395.00	-4	1,937	-0.21%
2021/08/05	3.1	391.36	3	392.00	394.00	0.1	1,949	0.00%
2021/08/04	5	400.10	4	404.50	411.00	1	2,009	0.05%
2021/08/03	3	401.17	0	0.00	400.50	3	2,055	0.15%
2021/08/02	6	412.83	3	410.83	408.00	3	2,077	0.14%
2021/07/30	6.2	402.87	6	401.42	400.00	0.2	2,115	0.01%
2021/07/29	1	408.50	15	408.00	409.00	-14	2,140	-0.65%
2021/07/27	4	433.38	0	0.00	425.50	4	2,275	0.18%
2021/07/26	13	440.69	6	438.67	448.00	7	2,274	0.31%
2021/07/23	7	429.21	7.1	429.98	424.00	-0.1	2,304	0.00%
2021/07/22	3	424.67	1	424.50	424.00	2	2,310	0.09%
2021/07/21	2	430.50	3	425.17	420.00	-1	2,327	-0.04%
2021/07/20	4	431.63	5	427.20	427.50	-1	2,339	-0.04%
2021/07/19	2	446.00	2	450.25	448.00	0	2,357	0.00%
2021/07/16	1	447.00	1	451.00	447.00	0	2,392	0.00%
2021/07/15	3	460.17	6.1	457.48	454.00	-3.1	2,390	-0.13%
2021/07/14	0.1	467.00	0	0.00	463.50	0.1	2,412	0.00%
2021/07/13	3.1	478.35	3	484.50	468.00	0.1	2,450	0.00%
2021/07/12	1	466.00	1	472.00	472.00	0	2,465	0.00%
2021/07/09	2	464.25	1	466.00	464.00	1	2,529	0.04%
2021/07/08	2	465.32	4	470.25	471.50	-2	2,621	-0.08%
2021/07/07	14	472.07	7	482.21	462.00	7	2,650	0.26%
2021/07/06	13	479.94	0	0.00	470.00	13	2,674	0.49%
2021/07/05	1	494.00	1	497.00	494.00	0	2,716	0.00%
2021/07/02	4	474.25	7	483.93	486.00	-3	2,780	-0.11%
2021/07/01	1	485.00	1	485.00	483.00	0	2,887	0.00%
2021/06/30	2	489.72	0	0.00	484.50	2	2,934	0.07%
2021/06/29	0	503.00	1	516.00	494.50	-1	2,987	-0.03%
2021/06/28	1	512.00	0	0.00	513.00	1	3,012	0.03%
2021/06/25	4	527.50	3	524.67	520.00	1	3,173	0.03%
2021/06/24	0	0.00	1	522.00	510.00	-1	3,276	-0.03%
2021/06/23	2	522.50	1	522.00	523.00	1	3,402	0.03%
2021/06/22	0	0.00	3	518.00	502.00	-3	3,405	-0.09%
2021/06/21	1	508.00	3	514.00	512.00	-2	3,402	-0.06%
2021/06/18	1	524.00	0	0.00	511.00	1	3,419	0.03%
2021/06/17	6	509.83	0.4	513.25	522.00	5.6	3,427	0.16%
2021/06/16	1.1	516.93	2.1	512.73	508.00	-1.1	3,458	-0.03%
2021/06/15	0.1	522.00	0	0.00	523.00	0.1	3,520	0.00%
2021/06/11	1.1	526.29	6	530.67	522.00	-5	3,728	-0.13%
2021/06/10	1.1	533.33	0	535.00	533.00	1	3,836	0.03%
2021/06/09	5.3	551.37	2	549.00	533.00	3.3	3,900	0.08%
2021/06/08	2.1	526.48	1	526.00	530.00	1.1	3,914	0.03%
2021/06/07	0	527.00	1	530.00	530.00	-1	3,977	-0.03%
2021/06/04	2	510.50	2	512.00	511.00	0	3,998	0.00%
2021/06/03	5	513.60	7	511.29	522.00	-2	4,051	-0.05%
2021/06/02	3	503.00	3.2	509.94	501.00	-0.2	4,087	0.00%
2021/06/01	2.2	515.64	2	519.00	512.00	0.2	4,143	0.00%
2021/05/31	2	519.50	4	519.49	518.00	-2	4,212	-0.05%
2021/05/28	1	506.00	2	506.00	507.00	-1	4,254	-0.02%
2021/05/27	5	503.60	3	503.33	509.00	2	4,317	0.05%
2021/05/26	2	525.50	1	525.00	513.00	1	4,367	0.02%
2021/05/25	1	498.00	1	481.00	498.50	0	4,399	0.00%
2021/05/24	1	478.50	1	475.00	478.50	0	4,422	0.00%
2021/05/21	1	468.00	1	475.00	462.50	0	4,453	0.00%
2021/05/20	2	464.25	5	462.80	460.50	-3	4,466	-0.07%
2021/05/19	3	456.83	3	457.83	450.00	0	4,473	0.00%
2021/05/18	3	459.85	0	464.50	464.00	3	4,521	0.07%
2021/05/17	2	433.00	5	440.80	447.50	-3	4,612	-0.07%
2021/05/14	5	443.20	8	445.56	438.00	-3	4,633	-0.06%
2021/05/13	4	430.75	2	430.75	429.50	2	4,665	0.04%
2021/05/12	14	413.50	23	407.00	432.50	-9	4,702	-0.19%
2021/05/11	4	423.75	3	420.67	415.50	1	4,693	0.02%
2021/05/10	2	463.00	0	0.00	452.00	2	4,716	0.04%
2021/05/07	7	468.21	12	461.63	473.00	-5	4,773	-0.10%
2021/05/06	6	435.83	6	438.67	443.00	0	4,813	0.00%
2021/05/05	5	430.80	3	432.83	428.00	2	4,883	0.04%
2021/05/04	5.1	442.78	1.1	441.23	441.00	4	4,974	0.08%
2021/05/03	2	490.51	2	490.00	490.00	0	4,978	0.00%
2021/04/29	6	560.00	3	562.00	544.00	3	5,153	0.06%
2021/04/28	8	554.88	2	549.50	543.00	6	5,333	0.11%
2021/04/27	13	555.62	3	557.67	557.00	10	5,506	0.18%
2021/04/26	2.1	551.54	2	546.00	551.00	0.1	5,597	0.00%
2021/04/23	3	544.00	4	542.52	551.00	-1	5,666	-0.02%
2021/04/22	4	544.25	4	544.75	527.00	0	5,748	0.00%
2021/04/21	1	542.00	0	0.00	545.00	1	5,771	0.02%
2021/04/20	0	551.00	2	544.50	550.00	-2	5,881	-0.03%
2021/04/19	4	545.00	5	549.00	541.00	-1	6,030	-0.02%
2021/04/16	2	562.04	1	560.00	563.00	1	6,091	0.02%
2021/04/15	4	550.75	7	549.29	572.00	-3	6,186	-0.05%
2021/04/14	8	553.50	0	0.00	543.00	8	6,225	0.13%
2021/04/13	0	597.00	1	578.00	580.00	-1	6,244	-0.02%
2021/04/12	7.2	600.19	6	593.00	586.00	1.1	6,314	0.02%
2021/04/09	5	623.00	7.1	618.75	618.00	-2.1	6,388	-0.03%
2021/04/08	9	653.34	3	654.00	649.00	6	6,441	0.09%
2021/04/07	18.1	651.84	18.1	649.29	667.00	-0.1	6,581	0.00%
2021/04/06	4	640.74	6	643.50	633.00	-2	6,600	-0.03%
2021/04/01	10	645.70	13	640.77	634.00	-3	6,651	-0.05%
2021/03/31	4	633.01	0	0.00	634.00	4	6,721	0.06%
2021/03/30	12	639.75	14	635.63	631.00	-2	6,718	-0.03%
2021/03/29	4	628.43	6	622.83	612.00	-2	6,609	-0.03%
2021/03/26	4	600.75	7	606.61	631.00	-3	6,586	-0.05%
2021/03/25	0	0.00	2	582.50	574.00	-2	6,600	-0.03%
2021/03/24	0	0.00	0	580.00	573.00	0	6,756	0.00%
2021/03/23	1	588.00	0	0.00	575.00	1	7,149	0.01%
2021/03/22	2	588.00	0	582.00	580.00	2	7,328	0.03%
2021/03/19	6	583.34	6	586.83	588.00	0	7,414	0.00%
2021/03/18	9	597.89	13	601.31	596.00	-4	7,444	-0.05%
2021/03/17	29	625.72	27.2	626.82	600.00	1.8	7,527	0.02%
2021/03/16	6	608.49	9.2	614.79	616.00	-3.2	7,477	-0.04%
2021/03/15	7	596.86	5	595.40	590.00	2	7,511	0.03%
2021/03/12	6.1	580.18	6	577.83	575.00	0.1	7,502	0.00%
2021/03/11	5	583.20	8	567.13	588.00	-3	7,514	-0.04%
2021/03/10	10	547.80	10	553.10	548.00	0	7,620	0.00%
2021/03/09	8	539.88	11	541.45	542.00	-3	7,646	-0.04%
2021/03/08	6	574.00	0	557.00	551.00	6	7,627	0.08%
2021/03/05	7	560.58	7	575.71	567.00	0	7,662	0.00%
2021/03/04	9	577.90	8	574.00	572.00	1	7,704	0.01%
2021/03/03	5	595.53	8	587.75	599.00	-3	7,688	-0.04%
2021/03/02	6.6	586.70	2	606.00	571.00	4.6	7,701	0.06%
2021/02/26	8	581.50	17	563.82	583.00	-9	7,765	-0.12%
2021/02/25	15	581.07	5.2	588.73	567.00	9.8	7,883	0.12%
2021/02/24	1.2	580.27	5	578.19	568.00	-3.8	7,983	-0.05%
2021/02/23	4	574.50	4	578.75	576.00	0	8,157	0.00%
2021/02/22	4	596.25	3	592.00	592.00	1	8,195	0.01%
2021/02/19	2	601.99	2	601.05	591.00	0	8,290	0.00%
2021/02/18	3	606.00	3	616.00	605.00	0	8,465	0.00%
2021/02/17	5	614.00	2.1	620.08	603.00	2.9	8,687	0.03%
2021/02/05	3	588.00	9	577.78	587.00	-6	8,753	-0.07%
2021/02/04	11.1	565.04	9	566.89	565.00	2.1	8,799	0.02%
2021/02/03	7	576.30	5.1	582.55	573.00	1.9	8,869	0.02%
2021/02/02	9	573.78	6	573.33	577.00	3	8,968	0.03%
2021/02/01	5.1	549.24	7	555.78	548.00	-1.9	9,061	-0.02%
2021/01/29	7	573.43	5	567.66	563.00	2	9,238	0.02%
2021/01/28	4	575.75	4.1	579.28	567.00	-0.1	9,304	0.00%
2021/01/27	10	591.30	11	592.18	590.00	-1	9,283	-0.01%
2021/01/26	15.1	604.16	12.1	584.90	576.00	2.9	9,232	0.03%
2021/01/25	7	609.29	7	614.15	620.00	0	9,126	0.00%
2021/01/22	14.1	617.51	11.1	625.74	613.00	3	9,070	0.03%
2021/01/21	6.1	592.17	12.2	581.59	602.00	-6.1	8,913	-0.07%
2021/01/20	15.1	553.19	15	549.54	553.00	0.1	8,703	0.00%
2021/01/19	2.1	513.24	5.1	525.65	546.00	-3	8,536	-0.04%
2021/01/18	7.2	506.42	2	496.00	496.50	5.2	8,475	0.06%
2021/01/15	6	512.00	8.2	514.50	515.00	-2.2	8,411	-0.03%
2021/01/14	1	501.00	2	498.74	503.00	-1	8,328	-0.01%
2021/01/13	1.1	509.72	4.6	497.86	505.00	-3.6	8,292	-0.04%
2021/01/12	5.6	492.42	1.5	488.46	484.00	4.1	8,181	0.05%
2021/01/11	5.5	463.39	6.4	464.33	475.50	-0.9	8,011	-0.01%
2021/01/08	5.8	436.76	4	437.66	432.50	1.8	7,995	0.02%
2021/01/07	3	419.94	5.3	424.81	435.50	-2.3	7,889	-0.03%
2021/01/06	6	420.83	6.2	424.96	414.50	-0.2	7,810	0.00%
2021/01/05	6.1	409.57	7.3	412.14	423.50	-1.2	7,744	-0.02%
2021/01/04	8.5	406.63	9.2	407.13	405.50	-0.7	7,697	-0.01%
2020/12/31	13.4	397.99	7.2	391.99	394.50	6.2	7,683	0.08%
2020/12/30	12.2	386.38	11	389.76	400.00	1.2	7,642	0.02%
2020/12/29	0	0.00	0.1	383.42	374.00	-0.1	7,524	0.00%
2020/12/28	2	371.99	0.4	370.29	368.50	1.6	7,464	0.02%
2020/12/25	0.1	370.50	1.2	369.58	375.00	-1.1	7,439	-0.01%
2020/12/24	0	0.00	0.5	359.00	358.00	-0.5	7,412	-0.01%
2020/12/23	0	0.00	10	352.95	359.00	-10	7,444	-0.13%
2020/12/22	2.2	361.15	3	363.00	351.00	-0.8	7,486	-0.01%
2020/12/21	0.8	365.35	0	0.00	360.50	0.8	7,431	0.01%
2020/12/18	11	379.18	14	375.89	370.00	-3	7,383	-0.04%
2020/12/17	12	390.73	73.3	388.90	389.00	-61.2	7,246	-0.85%
2020/12/16	5.3	350.73	3.3	361.53	371.50	2	6,897	0.03%
2020/12/15	1	342.99	1	342.49	338.00	0	6,839	0.00%
2020/12/14	1	340.50	0	338.00	337.00	1	6,811	0.01%
2020/12/11	6.2	339.05	2	341.75	334.00	4.2	6,915	0.06%
2020/12/10	4	337.13	9.1	329.10	335.00	-5.1	6,985	-0.07%
2020/12/09	5.1	326.49	2	324.78	328.00	3.1	6,993	0.04%
2020/12/08	2	313.25	2	312.00	316.00	0	6,883	0.00%
2020/12/07	9	311.72	4	306.75	312.50	5	6,868	0.07%
2020/12/04	6.1	317.21	9.2	313.94	306.00	-3.2	6,846	-0.05%
2020/12/03	1.1	328.36	2	332.25	327.50	-0.9	6,735	-0.01%
2020/12/02	4	340.25	4	338.50	337.50	0	6,751	0.00%
2020/12/01	3	336.97	1	340.00	339.50	2	6,781	0.03%
2020/11/30	4	337.63	2	338.50	335.00	2	6,723	0.03%
2020/11/27	0	338.00	1	341.00	337.50	-1	6,685	-0.01%
2020/11/26	2	341.02	3	343.67	340.50	-1	6,691	-0.01%
2020/11/25	4	344.46	2	349.00	347.00	2	6,636	0.03%
2020/11/24	11	346.09	11	347.41	349.50	0	6,538	0.00%
2020/11/23	20.1	352.54	15	343.50	337.00	5.1	6,419	0.08%
2020/11/20	13	343.19	17.2	343.81	352.00	-4.2	6,298	-0.07%
2020/11/19	10.1	327.14	12	328.96	329.50	-1.9	6,204	-0.03%
2020/11/18	9	318.94	8	323.19	330.00	1	6,264	0.02%
2020/11/17	70.1	320.87	11	321.73	322.00	59.1	6,358	0.93%
2020/11/16	20	315.25	18	313.00	315.00	2	6,459	0.03%
2020/11/13	7	290.07	9	294.22	299.00	-2	6,414	-0.03%
2020/11/12	3	284.67	6.1	287.57	288.00	-3.1	6,321	-0.05%
2020/11/11	8	280.81	10	281.60	282.00	-2	6,283	-0.03%
2020/11/10	12	282.25	9	283.67	280.00	3	6,215	0.05%
2020/11/09	10.1	277.59	19	277.00	284.00	-8.9	6,097	-0.15%
2020/11/06	17	266.91	24	269.50	268.50	-7	5,985	-0.12%
2020/11/05	7	251.36	11	247.23	255.50	-4	5,842	-0.07%
2020/11/04	9	246.28	15	244.23	247.00	-6	5,748	-0.10%
2020/11/02	6	239.75	1	239.50	235.00	5	5,941	0.08%
2020/10/29	1	225.50	1	231.00	237.00	0	6,269	0.00%
2020/10/27	2	230.50	0	0.00	236.50	2	6,642	0.03%
2020/10/26	2	234.00	1.1	235.13	234.00	0.9	6,809	0.01%
2020/10/20	0	0.00	7	243.07	247.00	-7	7,459	-0.09%
2020/10/19	3	244.83	0	0.00	244.50	3	7,489	0.04%
2020/10/16	2.1	251.19	20	251.00	242.00	-17.9	7,498	-0.24%
2020/10/14	3	249.50	0	0.00	246.50	3	7,482	0.04%
2020/10/13	2	248.75	0	0.00	249.00	2	7,487	0.03%
2020/10/12	6	243.92	0	0.00	243.00	6	7,476	0.08%
2020/10/08	24	250.88	1	252.00	248.00	23	7,449	0.31%
2020/10/07	1	251.50	3	251.00	251.50	-2	7,374	-0.03%
2020/10/06	4	245.00	7	247.57	245.00	-3	7,317	-0.04%
2020/10/05	0	244.50	0	0.00	245.50	0	7,291	0.00%
2020/09/30	2	234.50	5	237.40	239.00	-3	7,474	-0.04%
2020/09/29	4	234.63	5	236.80	231.00	-1	7,757	-0.01%
2020/09/28	3	231.33	0	0.00	231.00	3	8,027	0.04%
2020/09/25	2	238.00	0	0.00	219.50	2	8,216	0.02%
2020/09/24	9	238.56	6	238.58	235.00	3	8,296	0.04%
2020/09/23	4	241.75	157	240.02	242.50	-153	8,374	-1.83%	大賣/鉅額交易
2020/09/22	1	235.00	50	237.20	233.50	-49	8,567	-0.57%
2020/09/21	6	243.17	7	242.07	240.00	-1	8,731	-0.01%
2020/09/18	8	242.63	6	244.42	244.50	2	9,023	0.02%
2020/09/17	7	239.29	7	237.29	238.00	0	9,154	0.00%
2020/09/16	10	242.05	9	243.06	239.50	1	9,118	0.01%
2020/09/15	26	243.71	26	243.15	236.00	0	9,038	0.00%
2020/09/14	206	232.66	4	222.50	235.00	202	8,837	2.29%	大買/鉅額交易
2020/09/11	18	211.97	11	211.86	214.00	7	8,691	0.08%
2020/09/10	1	210.00	13	215.50	209.50	-12	8,726	-0.14%
2020/09/09	2	210.50	1	211.00	215.50	1	8,761	0.01%
2020/09/08	0	0.00	33	222.29	217.00	-33	8,737	-0.38%
2020/09/07	32	219.88	8	221.63	218.00	24	8,715	0.28%
2020/09/04	7	216.57	2	220.50	216.00	5	8,708	0.06%
2020/09/03	0	0.00	4	225.00	222.00	-4	8,735	-0.05%
2020/09/02	5	226.90	3	223.83	220.50	2	8,741	0.02%
2020/09/01	0	0.00	1	224.50	224.50	-1	8,791	-0.01%
2020/08/31	2	225.00	2	223.00	221.00	0	8,804	0.00%
2020/08/28	1	221.00	6	220.00	221.00	-5	9,023	-0.06%
2020/08/27	3	226.00	18	219.36	218.50	-15	9,124	-0.16%
2020/08/26	8	225.38	3	226.67	224.00	5	9,205	0.05%
2020/08/25	5	225.90	8	228.50	229.50	-3	9,430	-0.03%
2020/08/24	8	216.50	4	217.38	224.50	4	9,405	0.04%
2020/08/21	10	214.15	15	213.57	212.50	-5	9,276	-0.05%
2020/08/20	21	216.95	24	217.38	219.50	-3	9,082	-0.03%
2020/08/19	17	226.68	164	237.43	220.50	-147	8,801	-1.67%	大賣/鉅額交易
2020/08/18	4	249.50	4.1	246.23	245.00	-0.1	8,605	0.00%
2020/08/17	3	279.83	6	275.75	272.00	-3	8,593	-0.03%
2020/08/14	8	261.31	41	275.79	277.00	-33	8,529	-0.39%
2020/08/13	0	0.00	11	272.77	262.50	-11	8,487	-0.13%
2020/08/12	24	266.96	31	267.48	266.50	-7	8,506	-0.08%
2020/08/11	34	271.26	14	278.18	274.00	20	8,561	0.23%
2020/08/10	11	275.00	13	280.62	274.00	-2	8,494	-0.02%
2020/08/07	18	276.44	9	276.78	276.50	9	8,456	0.11%
2020/08/06	22	292.45	146	294.88	284.00	-124	8,357	-1.48%	大賣/鉅額交易
2020/08/05	44	284.66	19	288.68	291.50	25	8,185	0.31%
2020/08/04	31	276.03	32	278.72	276.50	-1	8,013	-0.01%
2020/08/03	12	270.96	55	272.10	275.00	-43	7,884	-0.55%
2020/07/31	167	266.06	55	267.15	269.00	112	7,743	1.45%	大買/鉅額交易
2020/07/30	8.1	253.24	7	247.43	259.50	1.1	7,606	0.01%
2020/07/29	4	241.75	0.1	256.00	253.00	3.9	7,596	0.05%
2020/07/28	7	247.86	3	264.67	242.50	4	7,513	0.05%
2020/07/27	17	282.03	16	273.18	269.00	1	7,502	0.01%
2020/07/24	82	281.01	27	276.48	270.50	55	7,413	0.74%
2020/07/23	8	264.44	1	264.50	265.00	7	7,232	0.10%
2020/07/22	9.1	258.54	3	256.67	257.00	6.1	7,403	0.08%
2020/07/21	1	255.00	3	249.67	259.00	-2	7,415	-0.03%
2020/07/20	2	239.52	2	236.00	245.00	0	7,418	0.00%
2020/07/17	3	232.83	3	233.00	231.50	0	7,492	0.00%
2020/07/16	2	232.00	0	0.00	232.00	2	7,546	0.03%
2020/07/15	5	236.20	5	227.69	223.00	0	7,574	0.00%
2020/07/14	1	242.50	1	231.00	233.00	0	7,657	0.00%
2020/07/13	1	244.00	4	244.00	245.00	-3	7,705	-0.04%
2020/07/10	7	243.29	10	242.45	245.00	-3	7,868	-0.04%
2020/07/09	8	262.00	26	254.69	254.00	-18	8,076	-0.22%
2020/07/08	34	246.21	18	253.03	251.50	16	7,886	0.20%
2020/07/07	75	231.92	15	233.63	244.00	60	7,625	0.79%
2020/07/06	25	217.32	23	219.00	222.00	2	7,361	0.03%
2020/07/03	12	197.54	23	201.65	202.00	-11	7,190	-0.15%
2020/07/02	1	196.50	8	194.88	196.00	-7	7,212	-0.10%
2020/07/01	24	192.56	10	194.35	194.50	14	7,246	0.19%
2020/06/30	13	182.81	17	184.24	188.50	-4	7,197	-0.06%
2020/06/29	4	184.50	6	185.00	176.50	-2	7,072	-0.03%
2020/06/24	12	173.96	12	177.96	181.00	0	6,792	0.00%
2020/06/23	1	169.00	0	0.00	169.00	1	6,587	0.02%
2020/06/22	7	176.50	7	173.14	172.50	0	6,599	0.00%
2020/06/19	1	170.00	0	0.00	172.00	1	6,557	0.02%
2020/06/18	5	170.70	1	170.00	172.00	4	6,553	0.06%
2020/06/17	4	171.00	0	0.00	169.50	4	6,567	0.06%
2020/06/16	8	167.50	0	0.00	174.50	8	6,565	0.12%
2020/06/15	2	166.00	0	0.00	163.00	2	6,556	0.03%
2020/06/12	1	166.00	1	167.00	167.00	0	6,602	0.00%
2020/06/11	2	166.51	3	167.00	170.50	-1	6,653	-0.01%
2020/06/10	23	169.50	61	173.07	169.50	-38	6,646	-0.57%
2020/06/09	11	176.32	1	174.50	175.00	10	6,602	0.15%
2020/06/08	2	175.50	78	177.94	173.50	-76	6,653	-1.14%
2020/06/05	45	178.14	0	0.00	178.50	45	6,593	0.68%
2020/06/04	93	180.51	17	178.15	175.00	76	6,594	1.15%
2020/06/03	35	178.00	24	174.71	174.00	11	6,450	0.17%
2020/06/02	36	172.89	33	172.61	173.00	3	6,421	0.05%
2020/06/01	51	161.16	38	166.14	172.50	13	6,343	0.20%
2020/05/29	7	149.93	7	148.29	157.00	0	6,114	0.00%
2020/05/28	2	144.25	1	143.50	143.50	1	6,273	0.02%
2020/05/27	4	144.50	1	146.00	145.00	3	6,321	0.05%
2020/05/26	3	145.67	1	148.50	145.00	2	6,383	0.03%
2020/05/25	0	0.00	1	146.00	147.00	-1	6,389	-0.02%
2020/05/22	7	142.79	3	146.17	144.00	4	6,390	0.06%
2020/05/21	1	150.50	0	0.00	151.00	1	6,338	0.02%
2020/05/20	1	150.00	0	0.00	150.00	1	6,376	0.02%
2020/05/19	2	148.50	1	151.00	153.00	1	6,363	0.02%
2020/05/18	48	155.61	33	148.70	148.50	15	6,303	0.24%
2020/05/15	5	163.80	0	0.00	165.00	5	6,208	0.08%
2020/05/14	1	166.00	10	166.00	166.00	-9	6,249	-0.14%
2020/05/13	3	171.67	1	173.00	173.00	2	6,266	0.03%
2020/05/12	6	175.08	2	174.00	173.00	4	6,368	0.06%
2020/05/11	0	175.00	7	174.14	175.50	-7	6,455	-0.11%
2020/05/08	1	170.00	1	173.00	170.00	0	6,434	0.00%
2020/05/07	0	170.00	7	168.93	170.00	-7	6,440	-0.11%
2020/05/06	9	167.00	3	170.00	166.00	6	6,410	0.09%
2020/05/05	11	172.77	25	178.68	172.00	-14	6,396	-0.22%
2020/05/04	3	180.33	3	176.00	179.50	0	6,416	0.00%
2020/04/30	1	182.50	7	182.14	180.00	-6	6,426	-0.09%
2020/04/29	0	0.00	1	175.00	176.00	-1	6,318	-0.02%
2020/04/28	18	175.39	6	176.33	176.00	12	6,351	0.19%
2020/04/27	14	176.39	3.1	176.28	175.00	10.9	6,309	0.17%
2020/04/24	0	0.00	8	164.00	164.00	-8	6,117	-0.13%
2020/04/23	8	164.00	0	0.00	163.00	8	6,108	0.13%
2020/04/22	2	162.75	12	163.54	164.50	-10	6,084	-0.16%
2020/04/21	13	162.31	12	159.54	160.00	1	6,021	0.02%
2020/04/20	10	157.00	11	162.18	163.00	-1	6,019	-0.02%
2020/04/17	31.1	161.44	26	159.44	159.00	5.1	5,993	0.09%
2020/04/16	32	160.38	35	161.51	162.00	-3	5,936	-0.05%
2020/04/15	8	160.06	12	159.54	160.00	-4	5,895	-0.07%
2020/04/14	36	150.38	45	153.94	158.00	-9	5,813	-0.15%
2020/04/13	19	143.63	16	144.25	144.00	3	5,679	0.05%
2020/04/10	13	139.62	13	142.23	144.50	0	5,718	0.00%
2020/04/09	12	142.04	7	140.43	139.00	5	6,011	0.08%
2020/04/08	30	143.28	30	143.27	144.00	0	6,113	0.00%
2020/04/07	15	143.83	25	143.66	143.00	-10	6,076	-0.16%
2020/04/06	26	134.69	11	138.00	138.00	15	5,947	0.25%
2020/04/01	1	128.00	2	126.25	129.50	-1	5,847	-0.02%
2020/03/31	2	119.75	2	119.00	120.00	0	5,678	0.00%
2020/03/30	2	115.75	2	113.00	119.50	0	5,766	0.00%
2020/03/27	2	117.25	11	122.59	113.50	-9	5,746	-0.16%
2020/03/25	10	118.95	2	119.50	119.00	8	5,790	0.14%
2020/03/24	1	109.00	7	108.57	109.00	-6	5,800	-0.10%
2020/03/23	5	99.76	0	0.00	99.50	5	5,938	0.08%
2020/03/20	0	0.00	8	100.21	101.50	-8	5,973	-0.13%
2020/03/19	5	95.64	1	92.80	92.70	4	5,961	0.07%
2020/03/18	5	108.20	0	0.00	103.00	5	6,206	0.08%
2020/03/17	4	114.25	0	0.00	110.50	4	6,182	0.06%
2020/03/16	5	124.00	0	0.00	122.00	5	6,165	0.08%
2020/03/13	3	129.50	126	129.58	135.50	-123	6,150	-2.00%	大賣/鉅額交易
2020/03/12	14	147.61	0	0.00	143.50	14	6,170	0.23%
2020/03/11	2	164.50	0	0.00	159.00	2	6,187	0.03%
2020/03/10	9	163.17	9	160.83	165.00	0	6,247	0.00%
2020/03/09	9	164.22	8	166.63	159.50	1	6,259	0.02%
2020/03/06	3	170.00	5	169.70	170.00	-2	6,241	-0.03%
2020/03/04	0	0.00	3	162.00	162.50	-3	6,529	-0.05%
2020/03/03	14	172.07	18	173.25	166.00	-4	6,736	-0.06%
2020/03/02	19	158.74	21	159.05	164.50	-2	6,578	-0.03%
2020/02/27	25	162.62	19	165.08	158.00	6	6,752	0.09%
2020/02/26	35	164.10	16	164.16	163.00	19	6,747	0.28%
2020/02/25	12	158.42	23	162.59	165.50	-11	6,771	-0.16%
2020/02/24	13	162.31	1	159.50	161.00	12	6,844	0.18%
2020/02/21	10	165.50	10	168.50	167.00	0	6,902	0.00%
2020/02/20	10	165.00	11	167.00	166.00	-1	7,059	-0.01%
2020/02/19	2	164.50	5	164.50	164.50	-3	7,156	-0.04%
2020/02/18	1	164.50	2	165.50	163.50	-1	7,345	-0.01%
2020/02/17	7	169.79	4	169.63	165.50	3	7,366	0.04%
2020/02/14	13	165.27	13	166.77	167.50	0	7,344	0.00%
2020/02/13	20	168.63	6	166.67	165.00	14	7,372	0.19%
2020/02/12	10	164.55	9	164.44	163.50	1	7,302	0.01%
2020/02/11	2	159.25	2	157.75	158.50	0	7,279	0.00%
2020/02/10	3	156.00	3	158.00	155.00	0	7,333	0.00%
2020/02/07	3	152.17	2	153.50	155.00	1	7,415	0.01%
2020/02/06	4	155.63	2	155.00	157.50	2	7,462	0.03%
2020/02/05	8	155.25	0	0.00	150.50	8	7,509	0.11%
2020/02/04	0	0.00	2	151.25	156.00	-2	7,374	-0.03%
2020/02/03	12	141.25	3	139.50	142.00	9	7,360	0.12%
2020/01/31	8	152.00	7	158.57	152.00	1	7,429	0.01%
2020/01/30	12	161.13	4	161.50	157.00	8	7,492	0.11%
2020/01/20	1	174.50	4	174.38	174.00	-3	7,478	-0.04%
2020/01/17	5	173.50	3	172.33	173.00	2	7,533	0.03%
2020/01/15	6	169.58	1	171.50	168.00	5	7,589	0.07%
2020/01/14	2	171.75	4	173.38	173.00	-2	7,573	-0.03%
2020/01/10	5	165.30	2	165.50	165.00	3	7,478	0.04%
2020/01/09	11	168.27	10	166.50	166.00	1	7,435	0.01%
2020/01/08	8	168.06	4	168.50	165.00	4	7,405	0.05%
2020/01/07	51	182.83	41	176.50	174.00	10	7,349	0.14%
2020/01/06	2	183.00	0	0.00	183.00	2	7,255	0.03%
2020/01/03	45	192.62	18	192.22	183.00	27	7,205	0.37%
2020/01/02	8	182.50	34	183.72	187.00	-26	6,824	-0.38%
2019/12/31	33	169.33	22	168.89	170.00	11	6,625	0.17%
2019/12/30	8	167.13	1	167.50	166.00	7	6,895	0.10%
2019/12/27	0	0.00	3	173.67	170.00	-3	7,034	-0.04%
2019/12/26	10	173.00	10	172.00	173.00	0	7,057	0.00%
2019/12/25	11	169.14	2	164.75	170.50	9	7,032	0.13%
2019/12/24	3	166.00	1	165.50	164.50	2	6,951	0.03%
2019/12/23	2	168.00	2	167.00	168.00	0	6,961	0.00%
2019/12/20	83	169.62	84	165.05	166.00	-1	6,984	-0.01%
2019/12/19	11	172.41	1	175.00	171.00	10	6,986	0.14%
2019/12/18	46	180.95	47	178.86	176.00	-1	7,036	-0.01%
2019/12/17	23	176.83	9	174.89	177.00	14	7,126	0.20%
2019/12/16	0	0.00	4	173.25	173.00	-4	7,242	-0.06%
2019/12/13	20	173.15	6	177.00	171.50	14	7,241	0.19%
2019/12/12	35	168.07	35	167.00	166.50	0	6,971	0.00%
2019/12/11	21	167.81	42	169.14	168.00	-21	6,977	-0.30%
2019/12/10	20	166.50	0	0.00	166.50	20	7,071	0.28%
2019/12/09	29	169.09	10	167.50	165.00	19	7,062	0.27%
2019/12/06	13	172.00	10	170.15	171.00	3	7,043	0.04%
2019/12/05	13	170.15	37	169.03	168.00	-24	7,006	-0.34%
2019/12/04	21	166.10	10	171.00	169.00	11	6,981	0.16%
2019/12/03	31	168.98	20	168.75	168.00	11	6,950	0.16%
2019/12/02	1	164.50	3	166.17	170.00	-2	6,877	-0.03%
2019/11/29	103	173.85	89	165.46	168.00	14	6,681	0.21%	大買/
2019/11/28	3	181.17	1	190.00	175.00	2	6,426	0.03%
2019/11/27	74	195.80	55	192.64	190.50	19	6,170	0.31%
2019/11/26	5	200.40	8	196.44	196.00	-3	6,068	-0.05%
2019/11/25	1	186.00	1	187.50	186.50	0	5,835	0.00%
2019/11/22	13	184.69	14	181.86	181.00	-1	5,752	-0.02%
2019/11/21	8	183.31	7	183.86	187.00	1	5,691	0.02%
2019/11/20	21	186.52	21	186.76	182.50	0	5,576	0.00%
2019/11/19	11	192.91	41	185.07	186.50	-30	5,493	-0.55%
2019/11/18	4	201.00	9	204.67	199.50	-5	5,502	-0.09%
2019/11/15	13	203.12	62	213.94	199.50	-49	5,492	-0.89%
2019/11/14	2	217.75	2	220.00	221.50	0	5,380	0.00%
2019/11/13	12	218.08	3	217.00	218.50	9	5,420	0.17%
2019/11/12	2	213.25	22	212.23	212.50	-20	5,493	-0.36%
2019/11/11	1	210.50	2	211.75	217.00	-1	5,713	-0.02%
2019/11/08	4	221.63	2	221.25	216.00	2	5,956	0.03%
2019/11/07	3	215.67	3	215.50	213.50	0	6,039	0.00%
2019/11/06	59	226.21	47	219.89	218.00	12	6,129	0.20%
2019/11/05	1	233.50	5	231.10	228.00	-4	6,093	-0.07%
2019/11/04	9	229.83	4	233.25	230.00	5	6,193	0.08%
2019/11/01	7	237.64	7	236.21	234.00	0	6,161	0.00%
2019/10/31	3	239.83	7	242.79	240.00	-4	6,196	-0.06%
2019/10/30	2	241.77	3	241.17	246.00	-1	6,181	-0.02%
2019/10/29	13	242.46	8	228.44	229.50	5	6,191	0.08%
2019/10/28	11	244.00	29	245.78	244.50	-18	6,253	-0.29%
2019/10/25	10	245.95	11	243.95	240.00	-1	6,286	-0.02%
2019/10/24	7	242.71	6	244.00	243.00	1	6,361	0.02%
2019/10/23	18	246.61	12	246.96	243.50	6	6,443	0.09%
2019/10/22	2	247.00	4	242.63	250.00	-2	6,503	-0.03%
2019/10/21	1	236.00	0	0.00	239.00	1	6,622	0.02%
2019/10/18	4	230.25	5	233.10	230.50	-1	6,798	-0.01%
2019/10/17	4	230.13	4	232.25	228.50	0	7,224	0.00%
2019/10/16	25	235.56	6	233.50	229.00	19	7,405	0.26%
2019/10/15	9	232.56	7	243.99	236.00	2	7,530	0.03%
2019/10/14	8	216.63	4	220.88	233.00	4	7,496	0.05%
2019/10/09	2	206.50	4	206.25	212.00	-2	7,503	-0.03%
2019/10/08	0	0.00	1.1	194.82	193.00	-1.1	7,658	-0.01%
2019/10/07	3	193.50	8	193.13	190.50	-5	7,778	-0.06%
2019/10/04	68	197.70	63	198.78	196.00	5	7,785	0.06%
2019/10/03	27	178.63	34	181.85	188.00	-7	7,474	-0.09%
2019/10/02	5	169.90	9	168.11	171.00	-4	7,276	-0.05%
2019/10/01	7	162.43	8	164.13	165.00	-1	7,244	-0.01%
2019/09/27	7	163.57	5	166.90	162.00	2	7,287	0.03%
2019/09/26	12	167.00	14	166.32	167.00	-2	7,234	-0.03%
2019/09/25	73	167.04	55	166.27	166.50	18	7,219	0.25%
2019/09/24	45	172.11	29	166.55	163.50	16	7,228	0.22%
2019/09/23	60	170.80	56.1	171.58	173.00	4	7,211	0.05%
2019/09/20	52	164.83	53	169.36	170.50	-1	7,196	-0.01%
2019/09/19	17	153.06	16	154.63	155.00	1	7,073	0.01%
2019/09/18	20	147.50	29	148.24	147.50	-9	6,922	-0.13%
2019/09/17	48	147.36	45	145.40	145.00	3	7,012	0.04%
2019/09/16	0	0.00	5	144.50	151.00	-5	7,121	-0.07%
2019/09/12	4	151.63	12	152.67	149.00	-8	7,271	-0.11%
2019/09/11	11	146.14	7	142.36	142.00	4	7,196	0.06%
2019/09/10	16	148.59	12	146.75	146.00	4	7,223	0.06%
2019/09/09	42	143.15	43	144.56	146.50	-1	7,222	-0.01%
2019/09/06	8	148.31	13	144.96	144.00	-5	7,222	-0.07%
2019/09/05	23	159.04	47	152.81	152.00	-24	7,165	-0.33%
2019/09/04	9	158.56	1	157.00	159.00	8	7,199	0.11%
2019/09/03	7	154.64	5	153.00	153.00	2	7,426	0.03%
2019/09/02	2	153.75	3	152.33	158.00	-1	7,475	-0.01%
2019/08/30	3	149.33	53	148.54	148.50	-50	7,523	-0.66%
2019/08/29	1	147.00	1	148.00	147.00	0	7,653	0.00%
2019/08/28	1	145.49	3	145.33	145.50	-2	7,845	-0.03%
2019/08/27	2	142.50	12	144.46	142.00	-10	7,940	-0.13%
2019/08/26	1	141.50	7	142.21	142.00	-6	8,038	-0.07%
2019/08/23	0	0.00	1	143.00	143.00	-1	8,135	-0.01%
2019/08/22	11	148.86	15	148.13	148.00	-4	8,197	-0.05%
2019/08/21	103	152.28	89	152.78	153.00	14	8,267	0.17%	大買/
2019/08/20	87	144.61	97	146.25	149.00	-10	8,219	-0.12%
2019/08/19	12	143.75	13	142.85	142.50	-1	8,325	-0.01%
2019/08/16	53	141.93	63	140.48	140.00	-10	8,318	-0.12%
2019/08/15	66	139.99	63	140.33	139.00	3	8,327	0.04%
2019/08/14	55	143.75	23	144.65	143.00	32	8,221	0.39%
2019/08/13	34	136.46	66	142.95	143.00	-32	7,972	-0.40%
2019/08/12	47	135.66	31	133.89	133.00	16	7,755	0.21%
2019/08/08	35	129.29	28	128.68	134.00	7	7,642	0.09%
2019/08/07	36	123.44	33	123.03	122.00	3	7,491	0.04%
2019/08/06	106	117.67	80	121.90	124.50	26	7,437	0.35%	大買/
2019/08/05	76	121.02	40	118.55	116.50	36	7,297	0.49%
2019/08/02	6	123.17	8	120.88	124.00	-2	7,348	-0.03%
2019/08/01	50	122.18	50	120.25	120.00	0	7,487	0.00%
2019/07/31	56	118.73	67	120.16	124.00	-11	7,640	-0.14%
2019/07/30	17	126.44	55	130.70	119.00	-38	7,597	-0.50%
2019/07/29	43	126.21	19	127.39	127.50	24	7,412	0.32%
2019/07/26	67	124.79	31	123.82	124.00	36	7,357	0.49%
2019/07/25	16	123.19	26	123.19	122.50	-10	7,208	-0.14%
2019/07/24	2	122.25	1	122.50	120.50	1	7,096	0.01%
2019/07/23	14	128.54	2	126.00	121.00	12	6,960	0.17%
2019/07/22	68	125.43	39.1	127.81	130.00	28.9	6,866	0.42%
2019/07/19	25	121.56	28	125.48	123.50	-3	6,717	-0.04%
2019/07/18	13	109.00	17	111.15	117.50	-4	6,365	-0.06%
2019/07/17	9	106.44	8	107.00	107.00	1	6,266	0.02%
2019/07/16	13	101.96	10	100.00	100.00	3	6,274	0.05%
2019/07/15	10	100.50	11	101.50	101.50	-1	6,309	-0.02%
2019/07/12	9	101.19	6	99.10	100.00	3	6,281	0.05%
2019/07/11	40	96.63	97	97.51	100.00	-57	6,086	-0.94%
2019/07/10	2	88.20	1	89.50	91.20	1	5,968	0.02%
2019/07/09	72	90.36	24	90.05	89.10	48	5,927	0.81%
2019/07/08	30	90.56	30	90.63	90.20	0	5,913	0.00%
2019/07/05	14	90.41	12	90.84	90.00	2	5,894	0.03%
2019/07/04	18	91.16	19	92.52	92.30	-1	5,847	-0.02%
2019/07/03	2	88.25	1	89.70	87.90	1	5,750	0.02%
2019/07/02	2	89.25	1	91.80	88.80	1	5,715	0.02%
2019/07/01	26	89.14	11	89.89	90.00	15	5,678	0.26%
2019/06/28	15	90.93	35	88.90	88.90	-20	5,596	-0.36%
2019/06/27	23	91.08	0	0.00	89.80	23	5,517	0.42%
2019/06/26	10	85.80	12	89.36	91.00	-2	5,425	-0.04%
2019/06/25	17	86.64	20	85.20	85.20	-3	5,296	-0.06%
2019/06/24	31	86.27	31	87.69	85.70	0	5,251	0.00%
2019/06/21	13	87.55	0	0.00	85.00	13	5,098	0.25%
2019/06/20	1	86.90	3.1	83.42	86.90	-2.1	4,933	-0.04%
2019/06/19	3	78.53	0	0.00	79.00	3	4,745	0.06%
2019/06/17	22	75.04	22	73.49	76.50	0	4,566	0.00%
2019/06/14	0	0.00	1	75.80	74.10	-1	4,498	-0.02%
2019/06/11	41	78.17	43	73.47	71.20	-2	4,285	-0.05%
2019/06/10	0	0.00	5	73.10	73.20	-5	4,028	-0.12%
2019/06/06	9	69.31	8	70.88	70.60	1	3,963	0.03%
2019/06/05	7	72.51	2.1	71.67	72.50	4.9	3,889	0.13%
2019/06/04	35	70.64	47	71.17	72.90	-12	3,747	-0.32%
2019/06/03	6	68.80	0	0.00	69.00	6	3,561	0.17%
2019/05/31	1	67.10	3	68.87	69.00	-2	3,469	-0.06%
2019/05/30	10	67.50	5	68.26	67.80	5	3,376	0.15%
2019/05/29	5	64.22	0	0.00	64.20	5	3,272	0.15%
2019/05/28	7	66.74	0	0.00	66.40	7	3,204	0.22%
2019/05/27	4	67.10	0	0.00	66.70	4	3,121	0.13%
2019/05/24	1	62.80	22	64.10	68.50	-21	2,945	-0.71%
2019/05/23	1	61.60	1	63.00	62.30	0	2,717	0.00%
2019/05/22	1	58.60	1	60.50	62.60	0	2,638	0.00%
2019/05/21	1	57.30	2	58.00	58.20	-1	2,541	-0.04%
2019/05/20	1	54.50	2	55.80	56.40	-1	2,516	-0.04%
2019/05/17	11	55.87	0	0.00	54.50	11	2,475	0.44%
2019/05/16	32	61.45	0	0.00	58.90	32	2,392	1.34%
2019/05/15	3	61.60	1	61.10	61.10	2	2,325	0.09%
2019/05/14	1	60.90	7	60.67	60.60	-6	2,295	-0.26%
2019/05/13	2	61.40	0	0.00	60.00	2	2,251	0.09%
2019/05/10	2	64.05	1	65.20	60.70	1	2,200	0.05%
2019/05/09	6	65.10	6	64.83	62.30	0	2,061	0.00%
2019/05/08	2	61.65	3	62.00	63.80	-1	1,821	-0.05%
2019/05/07	0	0.00	1	60.20	59.20	-1	1,615	-0.06%
2019/04/29	0	0.00	1	55.20	54.10	-1	1,783	-0.06%
2019/04/26	1	57.50	0	0.00	57.50	1	1,812	0.06%
2019/04/25	0	0.00	18	58.89	58.60	-18	1,756	-1.02%
2019/04/24	6	60.38	31	60.41	60.40	-25	1,712	-1.46%
2019/04/23	1	59.00	0	0.00	59.80	1	1,625	0.06%
2019/04/22	3	58.70	0	0.00	58.40	3	1,521	0.20%
2019/04/19	0	0.00	1	53.50	55.90	-1	1,365	-0.07%
2019/04/18	13	52.31	1	53.50	51.90	12	1,334	0.90%
2019/04/17	30	52.39	0	0.00	52.30	30	1,344	2.23%
2019/04/16	0	0.00	1	50.30	51.70	-1	1,320	-0.08%
2019/04/08	0	0.00	20	50.55	50.60	-20	1,276	-1.57%
2019/04/03	0	0.00	15	50.41	50.30	-15	1,273	-1.18%
2019/04/02	36	52.43	0	0.00	51.10	36	1,267	2.84%
2019/03/29	1	51.50	0	0.00	50.60	1	1,233	0.08%
2019/02/27	1	51.00	0	0.00	50.80	1	1,586	0.06%
2019/02/26	7	54.51	6	52.40	52.20	1	1,572	0.06%
2019/02/25	0	0.00	2	53.30	53.00	-2	1,559	-0.13%
2019/02/22	0	0.00	10	52.30	52.30	-10	1,559	-0.64%
2019/02/19	3	52.30	3	51.30	51.20	0	1,527	0.00%
2019/02/13	0	0.00	2	51.50	50.80	-2	1,513	-0.13%
2019/02/12	2	52.20	0	0.00	52.50	2	1,508	0.13%
2019/01/24	1	54.70	1	56.00	54.40	0	1,756	0.00%
2019/01/21	0	0.00	1	50.60	50.90	-1	1,437	-0.07%
2019/01/18	1	49.70	0	0.00	51.10	1	1,411	0.07%
2019/01/11	10	49.90	0	0.00	49.55	10	1,373	0.73%
2019/01/09	1	49.40	0	0.00	50.20	1	1,333	0.07%
2018/12/28	0	0.00	2	46.50	46.50	-2	1,347	-0.15%
2018/12/26	2	46.80	0	0.00	45.25	2	1,360	0.15%
2018/12/10	1	44.85	0	0.00	45.05	1	1,346	0.07%
2018/12/07	0	48.40	0	0.00	47.55	0	1,334	0.00%
2018/12/04	1	54.00	0	0.00	53.20	1	1,264	0.08%
2018/11/29	0	0.00	1	48.90	47.80	-1	1,082	-0.09%
2018/11/28	1	48.45	0	0.00	48.10	1	1,041	0.10%
2018/11/27	0	0.00	1	46.45	46.00	-1	1,003	-0.10%
2018/11/26	1	45.25	0	0.00	47.30	1	971	0.10%
2018/11/02	0	0.00	1	42.05	44.30	-1	684	-0.15%
2018/11/01	1	40.30	0	0.00	40.30	1	627	0.16%
2018/10/18	1	37.65	0	0.00	37.30	1	586	0.17%
2018/10/17	0	39.70	0	0.00	37.55	0	587	0.00%
2018/10/11	0	0.00	1	34.25	34.20	-1	617	-0.16%
2018/10/09	1	38.30	0	0.00	37.95	1	617	0.16%
2018/08/27	0	0.00	2	55.30	55.30	-2	1,135	-0.18%
2018/08/24	2	52.60	0	0.00	52.50	2	1,136	0.18%
2018/08/16	0	0.00	0.1	59.20	57.70	-0.1	1,143	-0.01%
2018/07/13	32	67.65	0	0.00	67.40	32	965	3.31%
2018/07/11	0	0.00	32	64.56	64.40	-32	949	-3.37%
2018/06/28	0	0.00	1	79.60	79.00	-1	892	-0.11%
2018/06/27	2	81.80	2	82.20	82.20	0	884	0.00%
2018/06/26	1	78.70	0	0.00	79.30	1	879	0.11%
2018/06/22	1	84.00	2	84.40	83.00	-1	859	-0.12%
2018/06/21	2	90.15	1	87.50	87.50	1	847	0.12%
2018/06/20	1	89.30	1	90.10	90.00	0	835	0.00%
2018/06/19	2	90.95	3	90.47	90.00	-1	812	-0.12%
2018/06/15	54.1	92.47	54	89.96	89.70	0.1	793	0.01%
2018/06/14	4	86.63	25	88.38	86.90	-21	730	-2.88%
2018/06/13	23	87.92	2	87.80	88.00	21	674	3.11%
2018/06/12	3	78.97	3	81.70	81.20	0	593	0.00%
2018/06/04	0	0.00	1	73.50	72.90	-1	497	-0.20%
2018/05/31	1	72.60	0	0.00	71.00	1	499	0.20%
2018/05/14	0	0.00	4	66.80	66.50	-4	519	-0.77%
2018/05/07	0	0.00	1	70.50	69.70	-1	554	-0.18%
2018/05/04	11	68.77	0	0.00	68.70	11	566	1.94%
2018/05/02	0	0.00	11	68.68	67.50	-11	577	-1.91%
2018/04/18	0	0.00	2	71.30	71.20	-2	834	-0.24%
2018/04/09	2	77.30	0	0.00	77.10	2	895	0.22%
2018/04/03	1	79.60	0	0.00	78.50	1	894	0.11%
2018/04/02	11	83.01	6	82.18	80.60	5	891	0.56%
2018/03/27	0	0.00	5	72.30	73.60	-5	867	-0.58%
2018/03/12	10	82.12	0	0.00	81.00	10	886	1.13%
2018/03/09	0	0.00	1	81.60	81.60	-1	896	-0.11%
2018/03/08	0	0.00	0.6	82.00	82.20	-0.6	898	-0.07%
2018/03/06	0	0.00	10	85.17	83.20	-10	910	-1.10%
2018/03/05	1	86.30	0	0.00	85.00	1	911	0.11%
2018/02/26	0	0.00	1	83.40	83.80	-1	955	-0.10%
2018/02/06	1	80.50	0	0.00	78.50	1	1,189	0.08%
2018/01/24	0	0.00	1	86.70	88.60	-1	1,503	-0.07%
2018/01/23	1	87.20	0	0.00	87.60	1	1,553	0.06%
2018/01/22	0	0.00	5	91.00	89.50	-5	1,560	-0.32%
2018/01/19	2	89.75	2	88.70	90.50	0	1,564	0.00%
2018/01/18	1	90.00	0	0.00	89.20	1	1,592	0.06%
2018/01/16	6	87.43	0	0.00	87.50	6	1,554	0.39%
2018/01/12	6	88.10	1	85.20	89.10	5	1,566	0.32%
2018/01/11	0	0.00	1	80.70	82.80	-1	1,543	-0.06%
2018/01/03	0	0.00	1	91.70	91.30	-1	1,622	-0.06%