立積 (4968)-元大-永春券商分點個股進出

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
189.5
漲跌
▼2.5
漲幅
-1.30%
成交量
1,502張
產業
上市半導體類股▲2.94%
757人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立積 (4968)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/31	2.1	191.12	0	191.00	189.50	2.1	3,046	0.07%
2024/05/30	11	197.50	10	192.25	192.00	1	3,144	0.03%
2024/05/29	0	0.00	0	200.50	200.50	0	3,481	0.00%
2024/05/28	13	204.35	1	204.00	203.00	12	3,648	0.33%
2024/05/23	0	0.00	5	185.10	188.00	-5	3,683	-0.14%
2024/05/20	3	189.00	5	190.20	189.00	-2	4,057	-0.05%
2024/05/17	3	194.17	2	189.50	190.50	1	4,159	0.02%
2024/05/16	0	193.00	4	189.75	197.00	-4	4,363	-0.09%
2024/05/15	3	180.78	1	180.00	180.50	2	4,470	0.04%
2024/05/14	2	182.00	0	0.00	182.00	2	4,643	0.04%
2024/05/13	1	179.50	0.1	180.00	177.00	0.9	4,748	0.02%
2024/05/10	0.1	182.00	5	183.29	182.00	-4.9	4,932	-0.10%
2024/05/09	4	187.38	2	188.50	185.50	2	4,993	0.04%
2024/05/08	1	186.55	5	198.10	195.00	-4	5,055	-0.08%
2024/05/07	5	188.40	2.7	189.87	190.50	2.3	5,047	0.05%
2024/05/06	1	180.50	0	181.50	183.00	1	5,173	0.02%
2024/05/02	1	179.50	0	0.00	183.50	1	5,275	0.02%
2024/04/30	2	184.00	2	183.50	183.50	0	5,280	0.00%
2024/04/29	5.1	180.62	1	182.50	180.00	4.1	5,265	0.08%
2024/04/26	1	172.50	0	0.00	172.50	1	5,262	0.02%
2024/04/25	0.1	166.50	0	0.00	165.00	0.1	5,235	0.00%
2024/04/24	0.2	169.00	0	0.00	168.50	0.2	5,244	0.00%
2024/04/23	0	0.00	1	163.50	163.50	-1	5,269	-0.02%
2024/04/19	0	0.00	3	167.84	169.00	-3	5,275	-0.06%
2024/04/18	2	176.00	1	175.50	175.50	1	5,266	0.02%
2024/04/17	1	175.50	1.1	173.50	173.00	-0.1	5,252	0.00%
2024/04/15	0	0.00	1	182.00	182.00	-1	5,234	-0.02%
2024/04/12	0.2	188.75	0	0.00	187.00	0.2	5,289	0.00%
2024/04/11	2.1	193.81	0	0.00	190.50	2.1	5,311	0.04%
2024/04/10	0	0.00	1	192.50	192.00	-1	5,358	-0.02%
2024/04/09	3.2	185.58	2	183.75	185.00	1.2	5,387	0.02%
2024/04/08	2.1	188.26	1	193.99	186.50	1.1	5,378	0.02%
2024/03/28	0.1	204.55	0	205.00	204.50	0.1	5,518	0.00%
2024/03/27	0.2	214.00	0	0.00	214.00	0.2	5,602	0.00%
2024/03/26	0	0.00	0	217.50	216.00	0	5,849	0.00%
2024/03/25	10	224.50	10	222.00	222.00	0	6,005	0.00%
2024/03/22	1.4	219.57	1	221.00	225.00	0.4	6,016	0.01%
2024/03/21	0	0.00	0.1	218.75	219.00	-0.1	6,006	0.00%
2024/03/20	5.3	220.72	0	0.00	215.50	5.3	6,018	0.09%
2024/03/19	1	223.00	1	225.50	223.00	0	5,994	0.00%
2024/03/18	1	228.00	0	0.00	230.00	1	5,978	0.02%
2024/03/13	3	227.50	2	236.50	229.00	1	6,024	0.02%
2024/03/12	26.1	233.24	27	234.70	235.50	-0.9	5,997	-0.02%
2024/03/11	0	0.00	1	224.00	223.00	-1	5,931	-0.02%
2024/03/08	29	235.66	29	229.31	224.50	0	5,921	0.00%
2024/03/07	12	237.58	20	235.80	235.00	-8	5,807	-0.14%
2024/03/06	19.5	233.63	19.2	235.50	234.00	0.3	5,830	0.01%
2024/03/05	0	0.00	1.8	222.06	227.00	-1.8	5,712	-0.03%
2024/03/04	22.1	234.68	22.8	229.16	223.50	-0.6	5,662	-0.01%
2024/03/01	10	239.80	7	243.93	248.00	3	5,407	0.06%
2024/02/29	2.4	226.11	0	0.00	225.50	2.4	5,275	0.04%
2024/02/27	2	216.25	3.4	216.33	221.00	-1.4	5,326	-0.03%
2024/02/26	2	219.50	8	218.94	222.00	-6	5,391	-0.11%
2024/02/23	6	225.75	0	222.00	223.50	6	5,379	0.11%
2024/02/22	1	235.00	0	0.00	226.00	1	5,334	0.02%
2024/02/21	5	228.21	10	226.30	230.00	-5	5,268	-0.09%
2024/02/20	15	219.50	11	220.18	222.00	4	5,102	0.08%
2024/02/19	13	225.50	18.2	219.28	222.00	-5.1	4,983	-0.10%
2024/02/16	3.3	210.49	4	217.99	218.00	-0.7	4,747	-0.02%
2024/02/15	3.4	189.35	9.1	194.25	198.50	-5.8	4,587	-0.13%
2024/02/05	0.2	181.00	3	183.49	180.50	-2.8	4,454	-0.06%
2024/02/02	3	186.01	7.2	187.53	188.00	-4.2	4,347	-0.10%
2024/02/01	8.1	177.61	6.1	177.02	176.00	2	4,161	0.05%
2024/01/31	1.1	174.71	4.1	174.55	179.00	-3	4,108	-0.07%
2024/01/30	1.1	168.76	0.1	175.50	171.00	1	4,033	0.03%
2024/01/29	6.4	178.29	10.1	180.38	175.50	-3.6	3,982	-0.09%
2024/01/26	6.2	177.60	4.2	176.93	176.00	2	3,783	0.05%
2024/01/25	0.1	169.50	0	0.00	168.50	0.1	3,656	0.00%
2024/01/24	4.2	173.82	0.1	175.00	171.50	4.1	3,664	0.11%
2024/01/23	0.2	171.18	1.1	173.09	173.00	-0.9	3,649	-0.03%
2024/01/22	2	167.77	3	170.97	172.00	-1	3,623	-0.03%
2024/01/19	0	159.50	0	0.00	161.00	0	3,609	0.00%
2024/01/18	1	160.00	0	0.00	160.00	1	3,614	0.03%
2024/01/17	2.1	162.77	3	162.67	163.50	-1	3,621	-0.03%
2024/01/16	2	168.00	0	0.00	166.50	2	3,605	0.06%
2024/01/15	0	170.00	0.2	169.61	169.00	-0.2	3,611	0.00%
2024/01/11	0	167.50	0	0.00	168.00	0	3,607	0.00%
2024/01/08	7.1	170.97	6	168.75	168.50	1.1	3,635	0.03%
2024/01/05	0	164.50	0.4	167.00	166.00	-0.3	3,610	-0.01%
2024/01/04	1.1	166.55	0	165.00	164.00	1.1	3,627	0.03%
2024/01/03	1	172.51	2.5	176.63	171.00	-1.4	3,602	-0.04%
2024/01/02	2	182.75	1	181.50	182.00	1	3,536	0.03%
2023/12/29	6	186.42	6	184.67	184.00	0	3,510	0.00%
2023/12/28	31	188.81	31	187.45	186.00	0	3,481	0.00%
2023/12/27	28	187.55	24	186.75	190.00	4	3,454	0.12%
2023/12/26	6	188.50	1.1	190.00	191.00	4.9	3,299	0.15%
2023/12/25	2	189.75	6	188.67	189.00	-4	3,261	-0.12%
2023/12/22	24	187.25	25	188.72	189.00	-1	3,204	-0.03%
2023/12/21	64.7	184.30	64.1	184.56	187.00	0.6	3,084	0.02%
2023/12/20	1	180.00	13.1	179.50	180.00	-12.1	2,826	-0.43%
2023/12/19	1	164.00	2	166.50	164.00	-1	2,678	-0.04%
2023/12/18	0	0.00	0	168.50	168.50	0	2,651	0.00%
2023/12/15	1	172.01	1.2	172.67	172.00	-0.2	2,633	-0.01%
2023/12/14	1	166.50	2	167.50	170.00	-1	2,593	-0.04%
2023/12/13	0	170.50	0.4	169.01	168.50	-0.4	2,560	-0.02%
2023/12/12	2	170.25	1	175.00	168.00	1	2,549	0.04%
2023/12/11	3	168.00	0	0.00	168.50	3	2,474	0.12%
2023/12/08	1.4	168.70	1	170.50	169.00	0.4	2,438	0.02%
2023/12/07	2	166.50	18	168.61	166.00	-16	2,409	-0.66%
2023/12/06	11	170.77	20	170.25	169.50	-9	2,376	-0.38%
2023/12/05	40	170.25	32	172.38	169.50	8	2,351	0.34%
2023/12/04	51	174.69	45.4	173.03	172.00	5.7	2,310	0.24%
2023/12/01	3.4	168.84	5	168.70	167.50	-1.6	2,252	-0.07%
2023/11/30	4	162.75	1	164.00	162.50	3	2,142	0.14%
2023/11/29	4	165.63	1	165.50	167.00	3	2,094	0.14%
2023/11/28	17.1	159.28	1	162.50	165.00	16.1	2,040	0.79%
2023/11/27	1	160.00	3	158.67	157.50	-2	1,943	-0.10%
2023/11/24	11	158.18	9.3	158.57	159.50	1.8	1,876	0.09%
2023/11/22	1	146.00	0	0.00	148.00	1	1,626	0.06%
2023/11/21	3	146.00	0	0.00	145.00	3	1,605	0.19%
2023/11/20	2	141.00	2	144.50	142.50	0	1,567	0.00%
2023/11/17	4	139.00	2	137.25	137.50	2	1,504	0.13%
2023/11/16	0	0.00	1	135.50	134.50	-1	1,492	-0.07%
2023/11/15	1	136.00	1	136.50	136.00	0	1,496	0.00%
2023/11/14	1	132.00	0	0.00	135.00	1	1,485	0.07%
2023/11/13	1	138.50	1	134.50	134.00	0	1,499	0.00%
2023/11/09	1	133.00	0	0.00	133.00	1	1,475	0.07%
2023/11/07	0	0.00	1	133.00	132.00	-1	1,480	-0.07%
2023/11/06	1	128.50	0	0.00	128.00	1	1,461	0.07%
2023/10/31	1	115.00	0	0.00	115.00	1	1,474	0.07%
2023/10/27	0	0.00	5	116.10	120.50	-5	1,486	-0.34%
2023/10/25	0	127.50	0	0.00	127.00	0	1,510	0.00%
2023/10/20	0	0.00	0.1	131.00	129.50	-0.1	1,602	-0.01%
2023/10/19	0	0.00	2	131.00	129.50	-2	1,631	-0.12%
2023/10/18	1	132.50	0	0.00	131.00	1	1,654	0.06%
2023/10/17	2	132.75	0	0.00	132.00	2	1,671	0.12%
2023/10/16	2	133.00	2	133.50	134.00	0	1,706	0.00%
2023/10/12	0	0.00	0.2	140.00	142.00	-0.2	1,719	-0.01%
2023/10/11	2.1	139.70	0.6	137.83	135.00	1.5	1,726	0.08%
2023/10/05	1	146.50	1	147.00	147.00	0	1,867	0.00%
2023/10/04	0.1	145.00	0	0.00	143.00	0.1	2,068	0.00%
2023/10/02	1	146.00	0	0.00	145.00	1	2,330	0.04%
2023/09/28	0	0.00	1	143.50	144.50	-1	2,448	-0.04%
2023/09/27	4	141.38	0	0.00	142.00	4	2,613	0.15%
2023/09/26	0.1	144.00	0	0.00	143.00	0.1	2,668	0.00%
2023/09/25	1	147.50	0	0.00	148.00	1	2,731	0.04%
2023/09/22	1	144.50	0	0.00	145.50	1	2,784	0.04%
2023/09/21	2	145.25	1	145.00	143.50	1	2,858	0.03%
2023/09/20	0.1	148.00	0	0.00	147.00	0.1	2,878	0.00%
2023/09/14	1	158.00	0	0.00	159.00	1	3,038	0.03%
2023/09/12	0	0.00	4	153.50	153.50	-4	3,163	-0.13%
2023/09/05	0	0.00	1	161.00	161.50	-1	4,053	-0.02%
2023/09/01	0	0.00	5	156.10	155.50	-5	4,221	-0.12%
2023/08/28	3	147.00	2	146.75	146.50	1	4,559	0.02%
2023/08/24	0.1	144.00	0	0.00	144.50	0.1	4,842	0.00%
2023/08/18	0.1	150.00	0	0.00	147.50	0.1	5,123	0.00%
2023/08/17	1	151.50	1	152.00	151.00	0	5,153	0.00%
2023/08/15	5	147.10	0	0.00	147.50	5	5,244	0.10%
2023/08/14	0	0.00	2	149.00	147.50	-2	5,382	-0.04%
2023/08/11	0	0.00	2	151.75	152.00	-2	5,447	-0.04%
2023/08/10	0	0.00	1	154.50	155.00	-1	5,494	-0.02%
2023/08/09	0	0.00	2	159.75	159.50	-2	5,560	-0.04%
2023/08/08	1	163.00	0	0.00	162.50	1	5,626	0.02%
2023/08/07	9	164.94	0	0.00	162.50	9	5,738	0.16%
2023/08/04	8	161.75	10	155.00	163.00	-2	5,905	-0.03%
2023/08/02	1	162.50	2	160.75	157.50	-1	6,067	-0.02%
2023/08/01	0.2	160.00	0	0.00	158.50	0.2	6,146	0.00%
2023/07/31	0	0.00	1	161.00	161.00	-1	6,335	-0.02%
2023/07/28	1	165.00	0	0.00	166.50	1	6,543	0.02%
2023/07/27	0	0.00	1	158.50	164.00	-1	6,932	-0.01%
2023/07/26	1	163.50	0	0.00	157.00	1	7,101	0.01%
2023/07/25	0	0.00	0.4	164.00	165.00	-0.4	7,402	-0.01%
2023/07/21	8.9	167.33	8	167.00	167.50	0.9	7,798	0.01%
2023/07/20	1	170.00	0	0.00	169.50	1	8,084	0.01%
2023/07/19	0	0.00	1.3	170.14	171.50	-1.3	8,296	-0.02%
2023/07/18	4	174.63	1	173.50	172.00	3	8,703	0.03%
2023/07/17	2.3	177.93	0	0.00	176.50	2.3	8,842	0.03%
2023/07/14	0.1	177.00	0	0.00	177.00	0.1	8,947	0.00%
2023/07/13	4	180.63	1	180.00	178.50	3	9,155	0.03%
2023/07/12	9.3	188.16	4	187.38	182.50	5.3	9,582	0.05%
2023/07/11	8	192.06	9.1	193.38	192.00	-1.1	9,750	-0.01%
2023/07/10	11	184.95	8	187.44	186.00	3	9,716	0.03%
2023/07/07	2	178.00	4	177.75	181.00	-2	9,930	-0.02%
2023/07/06	1	187.00	10.1	185.08	186.00	-9.1	10,098	-0.09%
2023/07/05	16	184.53	15.5	182.58	182.00	0.5	10,435	0.00%
2023/07/04	0	0.00	2	178.00	178.00	-2	10,587	-0.02%
2023/07/03	4.1	177.00	2	177.00	175.00	2.1	10,700	0.02%
2023/06/30	22	174.70	22.1	173.85	177.00	-0.1	10,678	0.00%
2023/06/29	5	173.60	1	176.00	172.00	4	10,648	0.04%
2023/06/27	1	178.50	0	0.00	171.50	1	10,597	0.01%
2023/06/26	9	174.11	0	0.00	174.50	9	10,547	0.09%
2023/06/21	1	175.50	1	175.00	175.00	0	10,541	0.00%
2023/06/20	3.1	177.00	7	177.86	176.00	-3.9	10,498	-0.04%
2023/06/19	4	178.25	10.3	179.32	181.00	-6.3	10,452	-0.06%
2023/06/16	3	185.83	1	184.00	184.00	2	10,375	0.02%
2023/06/15	6	186.58	3.1	186.64	184.50	3	10,331	0.03%
2023/06/14	9	183.89	1	183.50	186.50	8	10,236	0.08%
2023/06/13	4.4	191.36	3.1	186.36	183.00	1.4	10,153	0.01%
2023/06/12	32	195.22	30.2	194.61	191.00	1.8	9,945	0.02%
2023/06/09	25	179.50	55	179.94	180.50	-30	9,598	-0.31%
2023/06/08	62	174.78	40.4	175.79	175.50	21.6	9,416	0.23%
2023/06/07	0.3	169.23	1	170.50	171.00	-0.7	9,315	-0.01%
2023/06/06	3.1	165.65	0	0.00	164.50	3.1	9,266	0.03%
2023/06/05	2	174.50	0.5	173.28	170.50	1.6	9,210	0.02%
2023/06/02	5	177.60	4	176.38	174.00	1	9,240	0.01%
2023/06/01	1	175.00	1.1	176.98	178.00	-0.1	9,102	0.00%
2023/05/31	3	175.33	1	177.00	174.00	2	9,047	0.02%
2023/05/30	48	175.18	46.2	174.23	174.50	1.8	8,946	0.02%
2023/05/29	2	169.25	5	168.10	170.00	-3	8,829	-0.03%
2023/05/26	4	166.50	0	0.00	161.00	4	8,912	0.04%
2023/05/25	2	168.00	2	168.50	167.00	0	8,939	0.00%
2023/05/24	2	172.00	0	0.00	168.00	2	8,972	0.02%
2023/05/23	2	170.00	3	170.00	169.00	-1	9,168	-0.01%
2023/05/22	0	0.00	3	171.00	171.50	-3	9,301	-0.03%
2023/05/19	2	170.25	2	170.50	169.00	0	9,282	0.00%
2023/05/18	6	172.42	10	171.90	172.00	-4	9,219	-0.04%
2023/05/17	3	164.67	2	164.50	166.50	1	9,089	0.01%
2023/05/16	4	163.38	4	161.00	160.50	0	9,026	0.00%
2023/05/15	4.1	165.69	8	163.44	163.00	-3.9	8,991	-0.04%
2023/05/12	5	171.60	1	167.50	172.00	4	8,994	0.04%
2023/05/11	2	170.75	14	170.14	168.50	-12	9,073	-0.13%
2023/05/10	36.1	174.30	40.5	173.65	174.50	-4.4	8,986	-0.05%
2023/05/09	28.3	171.07	48	174.02	175.00	-19.7	8,819	-0.22%
2023/05/08	48.4	173.76	42.2	174.48	173.50	6.2	8,661	0.07%
2023/05/05	30.1	173.23	10	172.15	171.00	20.1	8,602	0.23%
2023/05/04	11.7	172.27	5	172.40	169.00	6.7	8,483	0.08%
2023/05/03	24	180.56	22.2	181.23	177.00	1.9	8,314	0.02%
2023/05/02	5	181.10	7	184.14	187.50	-2	7,956	-0.03%
2023/04/28	12	167.25	13.1	168.66	170.50	-1.1	7,796	-0.01%
2023/04/27	3.4	162.01	0.5	158.00	158.00	2.9	7,464	0.04%
2023/04/26	1	164.00	5	165.80	167.00	-4	7,261	-0.06%
2023/04/25	6	172.75	10	172.99	169.00	-4	7,084	-0.06%
2023/04/24	9	180.33	2	179.50	179.00	7	6,806	0.10%
2023/04/21	39	178.22	37	179.65	177.50	2	6,606	0.03%
2023/04/20	15	177.50	21	173.67	172.50	-6	6,320	-0.09%
2023/04/19	7	179.99	18	180.19	182.50	-11	6,241	-0.18%
2023/04/18	23.1	180.87	10.1	181.51	179.00	12.9	6,223	0.21%
2023/04/17	24	179.23	19.1	181.16	179.50	4.9	6,223	0.08%
2023/04/14	8	161.69	8	163.06	171.00	0	5,844	0.00%
2023/04/13	14.1	162.72	26	163.56	163.00	-12	5,569	-0.21%
2023/04/12	38	167.41	38.2	166.93	165.00	-0.2	5,449	0.00%
2023/04/11	10	155.15	7.2	157.44	165.00	2.9	5,282	0.05%
2023/04/10	8	150.31	14.2	150.69	150.00	-6.2	5,191	-0.12%
2023/04/07	24	144.29	13.6	145.78	147.50	10.4	4,778	0.22%
2023/04/06	5.1	135.40	11	134.95	134.50	-6	4,473	-0.13%
2023/03/31	0.2	125.01	0	0.00	125.50	0.2	4,315	0.00%
2023/03/30	1	121.00	2	123.75	122.00	-1	4,280	-0.02%
2023/03/29	1	121.49	0.3	119.68	121.00	0.7	4,263	0.02%
2023/03/28	0.3	123.08	30.3	122.03	122.00	-30	4,247	-0.71%
2023/03/27	30.1	128.00	0	0.00	127.00	30.1	4,215	0.71%
2023/03/24	0	0.00	50	130.12	129.00	-50	4,236	-1.18%
2023/03/23	1	128.00	0	0.00	128.00	1	4,220	0.02%
2023/03/22	0	129.50	0	0.00	129.00	0	4,233	0.00%
2023/03/21	2	130.00	1.5	128.33	128.00	0.5	4,245	0.01%
2023/03/20	50	129.60	1	129.50	129.50	49	4,251	1.15%
2023/03/17	2.1	128.24	11	127.59	129.50	-8.9	4,261	-0.21%
2023/03/16	19	125.47	69	125.07	125.00	-50	4,274	-1.17%
2023/03/15	0.1	130.00	0	0.00	126.50	0.1	4,298	0.00%
2023/03/14	1.1	127.53	8.5	127.50	126.50	-7.4	4,323	-0.17%
2023/03/13	1	128.02	2	126.00	129.00	-1	4,349	-0.02%
2023/03/10	0	130.00	6	130.25	129.00	-6	4,432	-0.13%
2023/03/09	5.1	133.79	0	0.00	133.00	5.1	4,469	0.11%
2023/03/08	1	135.01	0	0.00	135.50	1	4,519	0.02%
2023/03/07	3	137.16	13	135.54	134.50	-10	4,634	-0.22%
2023/03/06	2	133.25	3	132.67	132.50	-1	4,662	-0.02%
2023/03/03	1	131.03	0	0.00	131.00	1	4,830	0.02%
2023/03/02	31	131.50	1	131.50	131.50	30	5,015	0.60%
2023/03/01	33	130.47	30	131.00	130.50	3	5,130	0.06%
2023/02/24	41	132.93	36	131.28	132.50	5	5,129	0.10%
2023/02/23	9	142.72	8	141.69	141.00	1	5,029	0.02%
2023/02/22	2.1	135.99	0	0.00	135.50	2.1	4,944	0.04%
2023/02/21	130	143.67	101	143.42	141.50	29	4,913	0.59%	大買/大賣/
2023/02/20	9	138.22	11	139.41	140.50	-2	4,701	-0.04%
2023/02/17	11	126.50	10	127.50	128.00	1	4,736	0.02%
2023/02/16	1	129.00	1	128.00	129.00	0	4,898	0.00%
2023/02/15	2	126.00	1	126.50	126.50	1	4,976	0.02%
2023/02/14	2	127.75	9	128.17	127.50	-7	5,000	-0.14%
2023/02/13	3	126.83	3	129.00	126.00	0	5,051	0.00%
2023/02/10	30	135.70	26	133.04	131.50	4	5,104	0.08%
2023/02/09	33	136.73	26	139.50	138.00	7	5,072	0.14%
2023/02/08	4	134.13	7	134.79	135.00	-3	5,066	-0.06%
2023/02/07	3	130.67	1	131.00	130.50	2	5,063	0.04%
2023/02/06	4	131.88	2	131.25	131.50	2	5,105	0.04%
2023/02/03	4	131.00	5	132.50	130.50	-1	5,172	-0.02%
2023/02/02	1.1	135.00	3	135.83	135.50	-1.9	5,197	-0.04%
2023/02/01	1	136.00	1	132.00	136.00	0	5,211	0.00%
2023/01/31	30	130.27	28	130.70	130.50	2	5,186	0.04%
2023/01/30	5	129.30	5	129.30	129.50	0	5,131	0.00%
2023/01/17	1	125.00	1.3	124.50	124.50	-0.3	5,100	-0.01%
2023/01/16	0	0.00	1	129.00	128.00	-1	5,105	-0.02%
2023/01/13	2	128.50	0	0.00	125.00	2	5,083	0.04%
2023/01/12	10	130.50	13	128.31	127.50	-3	5,045	-0.06%
2023/01/11	10	129.00	12	128.46	129.00	-2	5,006	-0.04%
2023/01/10	10	129.45	7	130.00	128.00	3	4,990	0.06%
2023/01/09	5	126.80	1	126.51	127.00	4	4,837	0.08%
2023/01/06	16	125.09	15	125.43	127.50	1	4,752	0.02%
2023/01/05	61	126.47	66	126.92	126.00	-5	4,648	-0.11%
2023/01/04	14	119.96	9	119.67	119.50	5	4,406	0.11%
2023/01/03	0	0.00	1	113.50	113.50	-1	4,278	-0.02%
2022/12/30	5.2	111.31	5	112.00	112.50	0.2	4,269	0.00%
2022/12/29	24	119.00	24.2	119.96	111.50	-0.2	4,260	0.00%
2022/12/28	16.1	122.85	6	122.83	123.50	10.1	4,152	0.24%
2022/12/27	0	0.00	1	122.00	122.00	-1	3,960	-0.03%
2022/12/26	11	111.50	1	112.50	111.00	10	3,949	0.25%
2022/12/22	0.1	111.50	0	0.00	111.00	0.1	3,984	0.00%
2022/12/20	0	0.00	1.1	111.20	110.00	-1.1	3,998	-0.03%
2022/12/19	1.1	117.91	1	117.50	115.50	0.1	4,002	0.00%
2022/12/16	11	116.41	10	114.00	116.00	1	4,009	0.02%
2022/12/15	2.1	121.48	1	120.50	120.00	1.1	3,983	0.03%
2022/12/14	3	120.17	5	120.20	123.00	-2	3,985	-0.05%
2022/12/13	0	0.00	0.1	119.00	118.50	-0.1	3,964	0.00%
2022/12/12	0	0.00	1	122.00	122.00	-1	3,957	-0.03%
2022/12/08	11	121.23	10	122.00	122.00	1	3,952	0.03%
2022/12/07	1	126.00	0	0.00	124.00	1	3,949	0.03%
2022/12/06	1	127.50	6	127.42	126.00	-5	3,931	-0.13%
2022/12/05	2	131.50	1	131.00	131.00	1	3,909	0.03%
2022/12/02	17.1	133.67	12	131.38	130.50	5.1	3,879	0.13%
2022/12/01	3.1	130.13	5	131.60	130.00	-1.9	3,783	-0.05%
2022/11/30	10	129.50	64	130.88	128.50	-54	3,733	-1.45%
2022/11/29	33	131.18	47	132.11	132.50	-14	3,683	-0.38%
2022/11/28	11.1	131.97	22	134.30	135.50	-10.9	3,547	-0.31%
2022/11/25	55.1	128.79	25	126.96	129.50	30.1	3,445	0.87%
2022/11/24	129.2	125.37	75	126.77	127.50	54.2	3,258	1.66%	大買/
2022/11/23	22	118.57	47	120.22	120.00	-25	3,051	-0.82%
2022/11/22	2	114.50	1	113.00	114.00	1	2,914	0.03%
2022/11/21	2.1	115.10	0	0.00	111.00	2.1	2,873	0.07%
2022/11/18	27	114.91	7	112.00	111.00	20	2,817	0.71%
2022/11/17	1	115.00	1	114.00	115.00	0	2,782	0.00%
2022/11/16	7.2	111.83	5	112.00	113.50	2.2	2,741	0.08%
2022/11/15	15	114.70	11	114.55	114.50	4	2,691	0.15%
2022/11/14	6	112.67	9	113.84	117.50	-3	2,501	-0.12%
2022/11/11	10	110.80	73.2	111.51	107.00	-63.2	2,329	-2.71%
2022/11/10	57.2	104.76	4	105.25	105.00	53.2	2,243	2.37%
2022/11/09	23	105.91	82.2	106.99	106.00	-59.2	2,234	-2.65%
2022/11/08	177.2	108.29	110	104.23	103.50	67.2	2,208	3.04%	大買/大賣/
2022/11/07	0	0.00	3	107.33	106.00	-3	2,136	-0.14%
2022/11/04	12	103.08	6	107.67	105.00	6	2,084	0.29%
2022/11/03	3	100.93	3.1	100.21	103.50	-0.1	1,955	-0.01%
2022/11/02	1.1	102.36	1	100.50	100.00	0.1	1,912	0.01%
2022/11/01	0	101.50	8.1	102.23	101.00	-8.1	1,866	-0.43%
2022/10/31	0.1	95.00	1	92.20	95.40	-0.9	1,793	-0.05%
2022/10/28	4.3	90.28	1	91.80	89.80	3.3	1,731	0.19%
2022/10/27	2	95.20	2	94.30	97.10	0	1,639	0.00%
2022/10/26	6	90.27	0	0.00	89.20	6	1,601	0.37%
2022/10/25	1	89.91	1	92.20	89.10	0	1,587	0.00%
2022/10/24	5	96.02	1	94.01	93.70	4	1,591	0.25%
2022/10/21	1	91.80	1	92.30	90.60	0	1,592	0.00%
2022/10/17	2	93.30	2	94.15	98.20	0	1,661	0.00%
2022/10/14	1	95.71	4.2	96.67	97.00	-3.2	1,653	-0.19%
2022/10/13	1	92.30	1	92.50	88.20	0	1,657	0.00%
2022/10/12	5	94.68	7	92.89	94.10	-2	1,651	-0.12%
2022/10/06	0.3	104.51	2	106.75	104.50	-1.7	1,744	-0.10%
2022/10/05	5	106.40	4.1	105.40	103.50	0.9	1,748	0.05%
2022/10/04	0	0.00	3	102.50	103.00	-3	1,729	-0.17%
2022/10/03	4.1	102.62	0	0.00	100.50	4.1	1,718	0.24%
2022/09/29	1	94.50	1	95.70	93.90	0	1,738	0.00%
2022/09/28	1	100.95	10	101.00	96.80	-9	1,775	-0.51%
2022/09/27	1	100.50	1	100.00	102.50	0	1,793	0.00%
2022/09/26	0	103.00	4	105.50	100.50	-4	1,818	-0.22%
2022/09/23	3	112.00	0	0.00	108.00	3	1,844	0.16%
2022/09/22	1	111.00	1	113.00	112.50	0	1,853	0.00%
2022/09/21	1	113.00	1	110.00	113.00	0	1,862	0.00%
2022/09/19	0	111.50	0	0.00	112.00	0	1,866	0.00%
2022/09/16	0	115.00	0	0.00	115.00	0	1,859	0.00%
2022/09/15	1	118.49	1	120.00	118.50	0	1,867	0.00%
2022/09/14	2	118.75	1	119.50	119.50	1	1,876	0.05%
2022/09/13	1	124.00	2	126.50	124.00	-1	1,868	-0.05%
2022/09/12	1	128.00	1	130.00	128.00	0	1,874	0.00%
2022/09/08	1	127.00	1	128.50	127.00	0	1,903	0.00%
2022/09/06	1	129.50	2	131.50	129.50	-1	1,931	-0.05%
2022/09/05	1	129.00	1	129.50	128.50	0	1,953	0.00%
2022/09/01	5	136.90	4	138.13	136.50	1	1,986	0.05%
2022/08/31	1	140.50	1	136.00	140.50	0	1,988	0.00%
2022/08/30	5	136.20	2	136.25	136.50	3	2,027	0.15%
2022/08/29	3	136.33	1	137.00	135.00	2	2,061	0.10%
2022/08/25	0.2	146.00	0	0.00	146.00	0.2	2,107	0.01%
2022/08/24	1	144.00	1	146.00	144.00	0	2,179	0.00%
2022/08/22	3	142.67	3	146.83	142.50	0	2,276	0.00%
2022/08/19	3	146.00	3	147.50	146.00	0	2,272	0.00%
2022/08/18	2	146.50	6	143.42	146.50	-4	2,277	-0.18%
2022/08/17	1	145.00	5	145.90	145.00	-4	2,264	-0.18%
2022/08/16	9.2	150.53	11.1	149.00	146.00	-1.9	2,269	-0.08%
2022/08/15	9	148.50	3	149.33	149.50	6	2,261	0.27%
2022/08/12	2.3	141.56	3	138.17	141.50	-0.8	2,226	-0.03%
2022/08/11	4	135.50	3	136.17	135.50	1	2,227	0.04%
2022/08/10	3	131.84	8	132.06	132.50	-5	2,239	-0.22%
2022/08/08	0	142.00	1	139.00	142.00	-1	2,273	-0.04%
2022/08/05	0	0.00	6	138.50	138.00	-6	2,282	-0.26%
2022/08/04	1	133.50	4	133.63	133.50	-3	2,318	-0.13%
2022/08/03	2	134.50	2	135.50	134.50	0	2,366	0.00%
2022/07/29	1	143.00	0	0.00	141.50	1	2,486	0.04%
2022/07/28	3	136.00	3	137.50	138.00	0	2,573	0.00%
2022/07/27	0	0.00	3	137.00	139.00	-3	2,654	-0.11%
2022/07/25	5	142.50	2	143.00	141.00	3	2,804	0.11%
2022/07/22	2	155.25	1	158.50	153.00	1	2,855	0.04%
2022/07/20	0	141.50	0	0.00	139.00	0	2,903	0.00%
2022/07/19	1	137.00	1	137.50	136.50	0	2,934	0.00%
2022/07/18	3	138.33	1	139.00	138.00	2	3,037	0.07%
2022/07/15	1	136.00	1	132.01	136.00	0	3,161	0.00%
2022/07/14	0	0.00	0.2	131.88	132.00	-0.2	3,202	-0.01%
2022/07/13	4	123.88	3	125.67	123.00	1	3,218	0.03%
2022/07/12	5	124.70	6	124.25	125.50	-1	3,213	-0.03%
2022/07/11	0	133.50	0	0.00	133.00	0	3,215	0.00%
2022/07/08	1	134.50	1	132.54	134.50	0	3,316	0.00%
2022/07/07	2	126.50	3	126.50	130.00	-1	3,380	-0.03%
2022/07/06	3	128.50	3	127.17	125.00	0	3,477	0.00%
2022/07/05	1	129.50	0.2	129.50	134.00	0.8	3,527	0.02%
2022/07/01	1	142.50	5	160.00	142.50	-4	3,539	-0.11%
2022/06/29	1	173.50	0	0.00	175.00	1	3,593	0.03%
2022/06/28	0	177.50	1	181.00	180.50	-1	3,619	-0.03%
2022/06/27	0	0.00	0	181.00	182.00	0	3,621	0.00%
2022/06/23	2	175.00	1	178.00	173.00	1	3,616	0.03%
2022/06/22	0	185.00	0	0.00	177.50	0	3,595	0.00%
2022/06/21	1	187.50	1	183.00	187.50	0	3,589	0.00%
2022/06/16	3	200.17	1	205.00	198.50	2	3,518	0.06%
2022/06/15	3	201.17	1	205.50	200.50	2	3,508	0.06%
2022/06/14	0	0.00	4	200.75	206.50	-4	3,502	-0.11%
2022/06/13	16.1	207.78	1	215.50	205.50	15.1	3,474	0.43%
2022/06/10	1	221.00	2	216.75	221.00	-1	3,455	-0.03%
2022/06/09	1	217.50	2	217.25	217.50	-1	3,443	-0.03%
2022/06/08	2	220.75	3	221.00	218.50	-1	3,448	-0.03%
2022/06/07	8.1	220.81	7	222.50	221.00	1.1	3,425	0.03%
2022/06/06	1	222.50	3	215.50	222.50	-2	3,405	-0.06%
2022/06/02	0.1	217.05	0	0.00	217.00	0.1	3,412	0.00%
2022/06/01	1	227.00	2	222.00	222.50	-1	3,396	-0.03%
2022/05/31	2	217.50	3	220.67	217.50	-1	3,324	-0.03%
2022/05/30	0	0.00	0	209.00	212.00	0	3,245	0.00%
2022/05/27	1	201.00	2	201.25	201.00	-1	3,222	-0.03%
2022/05/26	4	197.63	3	207.17	197.00	1	3,223	0.03%
2022/05/25	1	204.50	1	204.50	204.50	0	3,244	0.00%
2022/05/24	2	203.50	2	210.00	203.50	0	3,278	0.00%
2022/05/23	3	210.44	3	209.17	210.50	0	3,276	0.00%
2022/05/20	1	207.00	1	209.50	206.50	0	3,256	0.00%
2022/05/19	2	211.50	2	203.50	211.50	0	3,248	0.00%
2022/05/18	2	208.00	2	213.00	206.50	0	3,249	0.00%
2022/05/17	0	0.00	2.1	207.40	212.00	-2.1	3,231	-0.06%
2022/05/16	2	211.50	1	216.50	206.00	1	3,210	0.03%
2022/05/13	2	215.00	2	214.75	215.00	0	3,171	0.00%
2022/05/12	3	210.83	3	213.85	210.50	0	3,154	0.00%
2022/05/11	6	213.00	1	217.00	213.00	5	3,102	0.16%
2022/05/10	2	218.00	9	213.50	218.00	-7	3,046	-0.23%
2022/05/09	0	0.00	0	210.50	208.00	0	2,991	0.00%
2022/05/06	0.1	215.50	0	0.00	214.50	0.1	2,954	0.00%
2022/05/05	5.1	224.38	4	226.25	225.00	1.1	2,910	0.04%
2022/05/04	1	215.50	1	217.00	220.00	0	2,791	0.00%
2022/04/29	5	207.20	5	202.70	202.50	0	2,624	0.00%
2022/04/28	2	194.00	1	200.00	201.00	1	2,508	0.04%
2022/04/27	1	183.50	0	0.00	186.50	1	2,447	0.04%
2022/04/22	2	218.00	2	216.25	215.50	0	2,295	0.00%
2022/04/21	3.7	219.14	3.1	214.55	216.00	0.6	2,178	0.03%
2022/04/20	2.1	208.67	1	207.00	205.00	1.1	2,026	0.05%
2022/04/19	9	202.50	11	198.00	203.50	-2	1,946	-0.10%
2022/04/18	2	191.25	4	190.88	194.00	-2	1,877	-0.11%
2022/04/15	4	194.50	1	194.50	194.00	3	1,831	0.16%
2022/04/14	7	205.57	3.1	207.63	203.00	3.9	1,787	0.22%
2022/04/13	6	201.50	6	200.25	202.00	0	1,670	0.00%
2022/04/12	1	186.50	5.2	199.88	201.00	-4.2	1,570	-0.27%
2022/04/11	3.1	193.26	7	192.93	188.50	-3.9	1,427	-0.27%
2022/04/08	1	181.00	0.1	192.50	192.50	0.9	1,328	0.07%
2022/04/07	1	180.50	2	178.25	175.00	-1	1,274	-0.08%
2022/04/06	1.1	183.93	0	0.00	178.50	1.1	1,241	0.09%
2022/04/01	1	191.00	1	196.50	193.00	0	1,176	0.00%
2022/03/31	0	0.00	2.1	189.53	190.00	-2.1	1,118	-0.18%
2022/03/30	5	182.20	0	0.00	181.50	5	1,095	0.46%
2022/03/25	0	0.00	0.1	180.00	179.00	-0.1	1,125	-0.01%
2022/03/24	2.1	179.11	0	179.17	182.00	2.1	1,189	0.18%
2022/03/23	1	186.50	0	0.00	186.50	1	1,192	0.08%
2022/03/22	0	185.00	0	0.00	184.50	0	1,226	0.00%
2022/03/21	0	0.00	2	188.50	184.50	-2	1,242	-0.16%
2022/03/17	0	0.00	1	182.00	180.00	-1	1,275	-0.08%
2022/03/15	5	176.90	1	175.00	174.00	4	1,284	0.31%
2022/03/09	1.1	182.82	1	181.00	180.00	0.1	1,318	0.01%
2022/03/08	1	180.00	2	184.50	178.50	-1	1,312	-0.08%
2022/03/07	1.1	206.07	1.2	195.08	193.00	-0.1	1,294	-0.01%
2022/03/02	0	0.00	1	216.50	216.50	-1	1,342	-0.07%
2022/03/01	0	0.00	2	218.25	220.00	-2	1,365	-0.15%
2022/02/25	3	216.00	8	213.00	213.50	-5	1,381	-0.36%
2022/02/24	5	217.50	1	213.00	211.00	4	1,364	0.29%
2022/02/23	0.1	213.50	0	0.00	218.00	0.1	1,346	0.01%
2022/02/22	1	214.00	0	0.00	214.00	1	1,366	0.07%
2022/02/21	0	214.50	1	211.00	213.50	-1	1,421	-0.07%
2022/02/18	1.1	213.56	0	0.00	216.00	1.1	1,552	0.07%
2022/02/16	1	222.00	0	0.00	220.00	1	1,649	0.06%
2022/02/14	1.1	223.53	0	0.00	221.50	1.1	1,696	0.06%
2022/02/11	0	0.00	1	235.00	232.50	-1	1,686	-0.06%
2022/02/10	3	238.83	5	237.70	236.00	-2	1,687	-0.12%
2022/02/09	4	234.63	0	0.00	239.00	4	1,689	0.24%
2022/02/08	1	231.00	0	0.00	230.50	1	1,691	0.06%
2022/02/07	1	226.00	1	229.50	235.50	0	1,701	0.00%
2022/01/26	1	222.00	2.1	221.50	221.00	-1.1	1,695	-0.06%
2022/01/25	7	223.36	7	224.57	219.50	0	1,711	0.00%
2022/01/24	6.1	226.94	6	226.83	227.50	0.1	1,730	0.01%
2022/01/20	1	246.00	0	0.00	243.00	1	1,846	0.05%
2022/01/19	0	0.00	1	243.50	243.00	-1	2,001	-0.05%
2022/01/18	3	249.50	0	0.00	249.50	3	2,095	0.14%
2022/01/17	0	244.50	0	0.00	248.00	0	2,228	0.00%
2022/01/14	0	0.00	1	236.00	236.50	-1	2,289	-0.04%
2022/01/13	1	242.50	0	0.00	240.50	1	2,301	0.04%
2022/01/12	0.1	240.00	2	239.50	240.00	-1.9	2,317	-0.08%
2022/01/11	0.3	250.00	0	0.00	247.50	0.3	2,313	0.01%
2022/01/07	2.1	247.57	0	0.00	254.50	2.1	2,338	0.09%
2022/01/03	1.1	269.37	0	0.00	266.00	1.1	2,356	0.04%
2021/12/28	1.1	279.73	0	0.00	276.50	1.1	2,405	0.05%
2021/12/27	1.1	274.60	1	277.50	277.00	0.1	2,417	0.00%
2021/12/24	1	279.50	0	0.00	275.50	1	2,435	0.04%
2021/12/23	1.1	278.03	3.1	277.84	276.50	-2	2,464	-0.08%
2021/12/22	8	287.44	5	283.30	282.50	3	2,458	0.12%
2021/12/21	3	287.83	2	288.00	287.50	1	2,446	0.04%
2021/12/20	2.5	291.00	7.1	291.91	292.00	-4.6	2,434	-0.19%
2021/12/17	1	280.00	6	275.33	280.00	-5	2,393	-0.21%
2021/12/16	1	279.50	2	277.50	279.50	-1	2,467	-0.04%
2021/12/15	3	267.00	1	267.00	270.00	2	2,444	0.08%
2021/12/14	7.1	263.38	3	260.00	260.00	4.1	2,437	0.17%
2021/12/08	10	257.40	9	257.56	256.50	1	2,402	0.04%
2021/12/07	1.1	254.09	0.3	258.00	256.00	0.8	2,416	0.03%
2021/12/06	0.2	264.19	0	260.50	260.00	0.1	2,397	0.01%
2021/12/03	1	272.00	2	268.50	272.50	-1	2,375	-0.04%
2021/12/02	0	0.00	2	272.25	270.00	-2	2,377	-0.08%
2021/12/01	1.1	278.68	0	0.00	277.50	1.1	2,397	0.05%
2021/11/30	2.1	278.26	0	0.00	275.00	2.1	2,388	0.09%
2021/11/29	0.1	276.00	1	279.50	279.00	-0.9	2,383	-0.04%
2021/11/26	2.3	290.34	0	0.00	284.00	2.3	2,361	0.10%
2021/11/25	4.1	298.85	3	295.83	292.00	1.1	2,329	0.05%
2021/11/24	6	305.49	1	305.50	304.50	5	2,297	0.22%
2021/11/23	2	315.50	1.2	312.83	309.50	0.8	2,274	0.04%
2021/11/22	1	319.50	2	321.00	316.50	-1	2,266	-0.04%
2021/11/19	3.1	328.87	1	331.50	326.00	2.1	2,261	0.09%
2021/11/18	3	339.83	0	0.00	328.00	3	2,230	0.13%
2021/11/17	9.9	332.85	9	334.61	335.00	0.9	2,174	0.04%
2021/11/16	3	322.33	4	328.50	335.50	-1	2,052	-0.05%
2021/11/15	4	304.63	7.4	309.09	305.00	-3.4	1,998	-0.17%
2021/11/12	4	300.89	0	0.00	300.00	4	1,987	0.20%
2021/11/11	2	294.40	0	0.00	294.50	2	1,949	0.10%
2021/11/08	0.3	292.00	0	292.00	286.00	0.2	1,981	0.01%
2021/11/05	0	0.00	1	297.00	295.50	-1	2,009	-0.05%
2021/11/03	0.1	299.00	0.1	302.00	297.00	0.1	2,046	0.00%
2021/11/02	2	294.75	2	291.50	291.00	0	2,075	0.00%
2021/11/01	0	280.00	0	0.00	300.50	0	2,108	0.00%
2021/10/29	1.1	288.72	2	288.00	288.00	-0.9	2,099	-0.04%
2021/10/28	2	316.25	1	318.51	320.00	1	2,062	0.05%
2021/10/27	13.1	326.23	14	322.71	327.50	-1	1,993	-0.05%
2021/10/26	5	297.70	6.1	298.34	306.50	-1.1	1,835	-0.06%
2021/10/25	2	272.25	1	279.00	279.00	1	1,762	0.06%
2021/10/22	6	246.51	1	250.00	254.00	5	1,638	0.31%
2021/10/14	0	0.00	1	229.50	231.00	-1	1,633	-0.06%
2021/10/12	1	227.00	2	225.50	224.50	-1	1,626	-0.06%
2021/10/06	1	209.00	1.1	212.22	212.00	-0.1	1,668	-0.01%
2021/10/05	3	214.83	2	211.50	219.50	1	1,642	0.06%
2021/10/04	2	213.50	2	214.50	209.50	0	1,632	0.00%
2021/10/01	8	229.13	4.1	228.22	220.00	4	1,636	0.24%
2021/09/30	0.1	235.50	0.1	235.00	236.50	0	1,656	0.00%
2021/09/29	1	248.00	0	0.00	245.50	1	1,653	0.06%
2021/09/27	0	0.00	1	246.00	249.00	-1	1,663	-0.06%
2021/09/24	0	0.00	0	254.50	249.00	0	1,659	0.00%
2021/09/23	4.2	276.76	7	277.71	257.00	-2.8	1,663	-0.17%
2021/09/22	0.1	376.00	1	391.50	391.50	-1	1,606	-0.06%
2021/09/17	0	400.00	0	0.00	392.50	0	1,605	0.00%
2021/09/16	0.1	405.00	2	403.75	396.50	-2	1,622	-0.12%
2021/09/15	0.1	394.00	0	0.00	394.50	0.1	1,614	0.00%
2021/09/13	0.1	396.50	0	0.00	393.00	0.1	1,632	0.01%
2021/09/10	1	388.00	0	0.00	391.50	1	1,628	0.06%
2021/09/08	2	379.00	2	381.00	378.00	0	1,615	0.00%
2021/09/07	1	372.50	2	382.00	388.00	-1	1,624	-0.06%
2021/09/06	1	376.00	1	380.00	371.50	0	1,610	0.00%
2021/08/30	0	0.00	1	377.50	378.00	-1	1,664	-0.06%
2021/08/27	1	373.01	0	0.00	371.50	1	1,685	0.06%
2021/08/25	4	381.13	4	379.13	380.00	0	1,700	0.00%
2021/08/24	5	367.80	2	372.75	374.50	3	1,697	0.18%
2021/08/23	2	374.00	1	374.00	375.50	1	1,733	0.06%
2021/08/20	1	362.50	1	356.50	362.50	0	1,746	0.00%
2021/08/17	1.5	370.60	1	356.00	356.00	0.5	1,785	0.03%
2021/08/12	1	376.50	0	0.00	378.50	1	1,839	0.05%
2021/08/11	3	370.83	4	371.38	370.00	-1	1,850	-0.05%
2021/08/10	0.1	365.00	3	366.50	360.00	-2.9	1,875	-0.15%
2021/08/09	0.1	388.75	0	0.00	385.50	0.1	1,892	0.01%
2021/08/05	0.2	394.00	0	0.00	394.00	0.2	1,949	0.01%
2021/08/04	0.1	399.77	0	0.00	411.00	0.1	2,009	0.01%
2021/08/02	1	412.00	0	0.00	408.00	1	2,077	0.05%
2021/07/30	0	404.00	0	0.00	400.00	0	2,115	0.00%
2021/07/29	2	408.00	2	408.50	409.00	0	2,140	0.00%
2021/07/28	1	417.50	0	0.00	416.00	1	2,190	0.05%
2021/07/23	2	436.00	2	432.50	424.00	0	2,304	0.00%
2021/07/22	1	429.97	0	0.00	424.00	1	2,310	0.04%
2021/07/21	1	432.00	1	420.00	420.00	0	2,327	0.00%
2021/07/20	0	0.00	2	435.00	427.50	-2	2,339	-0.09%
2021/07/19	2	447.25	0	0.00	448.00	2	2,357	0.08%
2021/07/15	0.1	458.00	3	458.50	454.00	-2.9	2,390	-0.12%
2021/07/13	1	485.00	0	0.00	468.00	1	2,450	0.04%
2021/07/12	1	472.00	0	0.00	472.00	1	2,465	0.04%
2021/07/09	2	468.25	0	0.00	464.00	2	2,529	0.08%
2021/07/08	2	469.75	0	0.00	471.50	2	2,621	0.08%
2021/07/07	1	477.00	2	474.50	462.00	-1	2,650	-0.04%
2021/07/06	1	489.00	2	469.50	470.00	-1	2,674	-0.04%
2021/07/02	0	0.00	1	477.00	486.00	-1	2,780	-0.04%
2021/07/01	3	484.83	1	485.50	483.00	2	2,887	0.07%
2021/06/29	1	500.00	0	0.00	494.50	1	2,987	0.03%
2021/06/24	1	520.00	0	0.00	510.00	1	3,276	0.03%
2021/06/23	1	511.00	1	515.00	523.00	0	3,402	0.00%
2021/06/22	1	512.00	3	504.71	502.00	-2	3,405	-0.06%
2021/06/15	1	524.00	0	0.00	523.00	1	3,520	0.03%
2021/06/09	2	542.50	2	544.50	533.00	0	3,900	0.00%
2021/06/08	0	0.00	6	528.00	530.00	-6	3,914	-0.15%
2021/06/04	1	511.00	0	0.00	511.00	1	3,998	0.03%
2021/06/03	1	508.00	2	516.00	522.00	-1	4,051	-0.02%
2021/06/02	0	0.00	1	506.00	501.00	-1	4,087	-0.02%
2021/06/01	6	526.33	0	0.00	512.00	6	4,143	0.14%
2021/05/31	0	0.00	1	505.00	518.00	-1	4,212	-0.02%
2021/05/27	3	500.83	1	497.00	509.00	2	4,317	0.05%
2021/05/26	2	515.50	1	519.00	513.00	1	4,367	0.02%
2021/05/25	0	0.00	0	497.00	498.50	0	4,399	0.00%
2021/05/20	3	464.17	3	461.33	460.50	0	4,466	0.00%
2021/05/19	0	0.00	2	461.50	450.00	-2	4,473	-0.04%
2021/05/18	3	456.33	2	464.25	464.00	1	4,521	0.02%
2021/05/14	2	444.00	2	441.25	438.00	0	4,633	0.00%
2021/05/13	1	427.00	2	430.50	429.50	-1	4,665	-0.02%
2021/05/12	1.1	417.09	4	420.00	432.50	-2.9	4,702	-0.06%
2021/05/11	0	0.00	0.2	417.50	415.50	-0.2	4,693	0.00%
2021/05/07	1	479.50	1	473.00	473.00	0	4,773	0.00%
2021/05/06	0	0.00	0	430.00	443.00	0	4,813	0.00%
2021/05/05	0	0.00	1.1	448.55	428.00	-1.1	4,883	-0.02%
2021/05/04	3.2	443.59	1	441.00	441.00	2.2	4,974	0.04%
2021/05/03	1.1	490.12	0	0.00	490.00	1.1	4,978	0.02%
2021/04/29	1	555.00	1	553.00	544.00	0	5,153	0.00%
2021/04/27	1	557.00	0	0.00	557.00	1	5,506	0.02%
2021/04/23	0	550.00	0	0.00	551.00	0	5,666	0.00%
2021/04/21	1.2	545.19	1	542.00	545.00	0.2	5,771	0.00%
2021/04/20	7	551.14	6	543.33	550.00	1	5,881	0.02%
2021/04/15	1	548.00	3	555.00	572.00	-2	6,186	-0.03%
2021/04/14	8	563.13	1	544.00	543.00	7	6,225	0.11%
2021/04/13	1	598.00	1	580.15	580.00	0	6,244	0.00%
2021/04/12	1	622.77	1.1	615.24	586.00	0	6,314	0.00%
2021/04/09	2.1	625.28	5	628.60	618.00	-2.9	6,388	-0.05%
2021/04/08	0	653.00	0	0.00	649.00	0	6,441	0.00%
2021/04/07	1	678.00	1	640.00	667.00	0	6,581	0.00%
2021/04/06	1	633.00	1	633.00	633.00	0	6,600	0.00%
2021/04/01	4	643.50	4	644.75	634.00	0	6,651	0.00%
2021/03/31	1	633.95	1	630.00	634.00	0	6,721	0.00%
2021/03/30	30	643.17	33	632.94	631.00	-3	6,718	-0.04%
2021/03/29	7.2	629.89	9	618.22	612.00	-1.8	6,609	-0.03%
2021/03/26	5	600.60	9.7	603.99	631.00	-4.7	6,586	-0.07%
2021/03/25	3	576.67	8	583.00	574.00	-5	6,600	-0.08%
2021/03/23	7.1	574.46	6.1	589.39	575.00	1.1	7,149	0.01%
2021/03/22	5.1	580.10	5	600.00	580.00	0.1	7,328	0.00%
2021/03/19	7.2	588.54	2	589.00	588.00	5.2	7,414	0.07%
2021/03/18	5.1	602.51	13	596.85	596.00	-7.9	7,444	-0.11%
2021/03/17	44.1	628.96	51	608.76	600.00	-6.9	7,527	-0.09%
2021/03/16	26	614.29	2	610.50	616.00	24	7,477	0.32%
2021/03/15	2	599.45	1	600.00	590.00	1	7,511	0.01%
2021/03/12	1	588.00	1	582.00	575.00	0	7,502	0.00%
2021/03/11	1	585.00	4	573.50	588.00	-3	7,514	-0.04%
2021/03/10	1	550.00	0	0.00	548.00	1	7,620	0.01%
2021/03/09	2	546.50	2	543.50	542.00	0	7,646	0.00%
2021/03/08	0	0.00	0	580.00	551.00	0	7,627	0.00%
2021/03/05	3	561.33	8	571.25	567.00	-5	7,662	-0.07%
2021/03/04	12	583.17	31	577.94	572.00	-19	7,704	-0.25%
2021/03/03	28.1	593.47	3	587.33	599.00	25.1	7,688	0.33%
2021/03/02	1	584.96	1	575.00	571.00	0	7,701	0.00%
2021/02/26	2.3	576.11	2	577.50	583.00	0.3	7,765	0.00%
2021/02/25	1	570.00	1	570.00	567.00	0	7,883	0.00%
2021/02/23	2	571.50	1	568.00	576.00	1	8,157	0.01%
2021/02/22	0.5	604.00	0	0.00	592.00	0.5	8,195	0.01%
2021/02/19	1	594.00	0	0.00	591.00	1	8,290	0.01%
2021/02/18	3	606.67	22	604.86	605.00	-19	8,465	-0.22%
2021/02/17	5	615.00	4	608.25	603.00	1	8,687	0.01%
2021/02/05	20	580.10	0	0.00	587.00	20	8,753	0.23%
2021/02/04	0	0.00	10	566.00	565.00	-10	8,799	-0.11%
2021/02/03	3	586.67	4	577.50	573.00	-1	8,869	-0.01%
2021/02/02	15	571.47	6	566.50	577.00	9	8,968	0.10%
2021/02/01	6	552.17	6.1	547.17	548.00	-0.1	9,061	0.00%
2021/01/29	0	0.00	1.3	579.01	563.00	-1.3	9,238	-0.01%
2021/01/28	3	573.67	3	579.00	567.00	0	9,304	0.00%
2021/01/27	2	585.50	2	590.00	590.00	0	9,283	0.00%
2021/01/26	2	576.50	27	593.37	576.00	-25	9,232	-0.27%
2021/01/25	7.1	617.82	6	610.00	620.00	1.1	9,126	0.01%
2021/01/22	5.2	608.16	5	620.00	613.00	0.2	9,070	0.00%
2021/01/21	18	589.11	20	585.15	602.00	-2	8,913	-0.02%
2021/01/20	13.2	553.54	7	551.29	553.00	6.2	8,703	0.07%
2021/01/19	7	527.46	2	522.00	546.00	5	8,536	0.06%
2021/01/18	2.1	504.52	6	497.33	496.50	-3.9	8,475	-0.05%
2021/01/15	10.5	514.24	4.1	516.74	515.00	6.4	8,411	0.08%
2021/01/14	2	503.00	1	495.50	503.00	1	8,328	0.01%
2021/01/13	11	501.27	22	499.05	505.00	-11	8,292	-0.13%
2021/01/12	30.1	488.25	4.1	494.41	484.00	26.1	8,181	0.32%
2021/01/11	2	475.00	9	457.94	475.50	-7	8,011	-0.09%
2021/01/08	13	439.58	11	439.27	432.50	2	7,995	0.03%
2021/01/07	3	427.50	3	429.50	435.50	0	7,889	0.00%
2021/01/06	10	426.85	13.1	423.05	414.50	-3.1	7,810	-0.04%
2021/01/05	7	415.86	9.1	417.02	423.50	-2.1	7,744	-0.03%
2021/01/04	9	405.78	7	410.29	405.50	2	7,697	0.03%
2020/12/31	10.1	397.38	5	394.70	394.50	5.1	7,683	0.07%
2020/12/30	7	394.29	6	388.25	400.00	1	7,642	0.01%
2020/12/29	15	374.67	15	376.70	374.00	0	7,524	0.00%
2020/12/28	12	377.50	12	370.38	368.50	0	7,464	0.00%
2020/12/25	4	365.00	7	371.26	375.00	-3	7,439	-0.04%
2020/12/24	13.1	365.66	14	359.32	358.00	-0.9	7,412	-0.01%
2020/12/23	6.1	354.14	5	354.30	359.00	1.1	7,444	0.01%
2020/12/22	7	358.14	9	353.56	351.00	-2	7,486	-0.03%
2020/12/21	14	364.07	12	364.08	360.50	2	7,431	0.03%
2020/12/18	22.3	378.45	19	378.18	370.00	3.3	7,383	0.04%
2020/12/17	24.1	388.61	24	388.42	389.00	0.1	7,246	0.00%
2020/12/16	4	357.38	10	353.85	371.50	-6	6,897	-0.09%
2020/12/15	7.3	337.90	12	343.08	338.00	-4.7	6,839	-0.07%
2020/12/14	5	335.00	5	337.00	337.00	0	6,811	0.00%
2020/12/11	10	335.00	34	337.31	334.00	-24	6,915	-0.35%
2020/12/10	25	333.42	6	328.67	335.00	19	6,985	0.27%
2020/12/09	21	326.31	20	327.18	328.00	1	6,993	0.01%
2020/12/08	8	307.88	10	315.80	316.00	-2	6,883	-0.03%
2020/12/07	11	308.59	9	312.83	312.50	2	6,868	0.03%
2020/12/04	13	317.31	16	309.91	306.00	-3	6,846	-0.04%
2020/12/03	11	334.68	23	330.22	327.50	-12	6,735	-0.18%
2020/12/02	8	340.25	4	340.00	337.50	4	6,751	0.06%
2020/12/01	18	334.67	30	333.62	339.50	-12	6,781	-0.18%
2020/11/30	13	340.92	12	341.50	335.00	1	6,723	0.01%
2020/11/27	6.3	336.45	17	337.38	337.50	-10.7	6,685	-0.16%
2020/11/26	9	342.22	9	342.33	340.50	0	6,691	0.00%
2020/11/25	17	346.18	9	347.33	347.00	8	6,636	0.12%
2020/11/24	18.1	342.51	20	341.85	349.50	-1.9	6,538	-0.03%
2020/11/23	21	344.26	16	342.16	337.00	5	6,419	0.08%
2020/11/20	16	338.09	7	346.21	352.00	9	6,298	0.14%
2020/11/19	7	325.22	6	328.67	329.50	1	6,204	0.02%
2020/11/18	19	320.71	25	321.86	330.00	-6	6,264	-0.10%
2020/11/17	27	320.61	24	320.42	322.00	3	6,358	0.05%
2020/11/16	30	313.05	30	314.90	315.00	0	6,459	0.00%
2020/11/13	10.1	287.71	11	292.32	299.00	-0.9	6,414	-0.01%
2020/11/12	3	285.67	1	285.00	288.00	2	6,321	0.03%
2020/11/11	10	281.60	13	284.92	282.00	-3	6,283	-0.05%
2020/11/10	9	280.39	15.4	283.23	280.00	-6.4	6,215	-0.10%
2020/11/09	7.4	278.38	8	280.56	284.00	-0.6	6,097	-0.01%
2020/11/06	35	267.19	20.5	270.88	268.50	14.5	5,985	0.24%
2020/11/05	3.5	252.60	23	250.65	255.50	-19.5	5,842	-0.33%
2020/11/04	8	242.81	9	241.89	247.00	-1	5,748	-0.02%
2020/11/03	3	236.83	5	239.70	239.50	-2	5,794	-0.03%
2020/11/02	1	239.00	3	235.83	235.00	-2	5,941	-0.03%
2020/10/30	3	237.17	2	237.00	237.50	1	6,128	0.02%
2020/10/29	4	227.38	6	231.00	237.00	-2	6,269	-0.03%
2020/10/28	7	232.93	8	231.31	230.50	-1	6,437	-0.02%
2020/10/27	5	230.70	5	235.20	236.50	0	6,642	0.00%
2020/10/26	12	237.00	11	235.27	234.00	1	6,809	0.01%
2020/10/23	8	242.56	3	244.17	242.50	5	6,927	0.07%
2020/10/22	4	242.88	5	244.20	244.50	-1	7,076	-0.01%
2020/10/21	3	246.83	3	246.00	244.50	0	7,185	0.00%
2020/10/20	4.1	243.30	8	242.94	247.00	-4	7,459	-0.05%
2020/10/19	4	245.25	4	244.75	244.50	0	7,489	0.00%
2020/10/16	3	245.00	9	247.72	242.00	-6	7,498	-0.08%
2020/10/15	5	243.60	1	243.00	243.00	4	7,480	0.05%
2020/10/14	2	247.50	0	0.00	246.50	2	7,482	0.03%
2020/10/13	4	245.63	3	246.17	249.00	1	7,487	0.01%
2020/10/12	3	248.83	1	243.00	243.00	2	7,476	0.03%
2020/10/08	13	252.31	6	249.25	248.00	7	7,449	0.09%
2020/10/07	5	247.80	5	247.60	251.50	0	7,374	0.00%
2020/10/06	10	245.90	8	245.94	245.00	2	7,317	0.03%
2020/10/05	3	241.00	7	243.79	245.50	-4	7,291	-0.05%
2020/09/30	6	229.00	7	235.00	239.00	-1	7,474	-0.01%
2020/09/29	6	233.67	8	234.63	231.00	-2	7,757	-0.03%
2020/09/28	9	226.89	9	229.89	231.00	0	8,027	0.00%
2020/09/25	14	229.29	10	223.45	219.50	4	8,216	0.05%
2020/09/24	9	237.61	5	237.00	235.00	4	8,296	0.05%
2020/09/23	5	240.60	8	240.19	242.50	-3	8,374	-0.04%
2020/09/22	1	233.50	3	237.83	233.50	-2	8,567	-0.02%
2020/09/21	2	239.75	10	243.75	240.00	-8	8,731	-0.09%
2020/09/18	6	243.08	7	243.57	244.50	-1	9,023	-0.01%
2020/09/17	5	238.00	14	238.25	238.00	-9	9,154	-0.10%
2020/09/16	4	242.13	4	240.00	239.50	0	9,118	0.00%
2020/09/15	21	241.36	3	240.00	236.00	18	9,038	0.20%
2020/09/14	21	225.55	16.1	228.28	235.00	4.9	8,837	0.06%
2020/09/11	3	213.83	2	209.75	214.00	1	8,691	0.01%
2020/09/10	3	212.67	1	213.00	209.50	2	8,726	0.02%
2020/09/09	2	212.50	2	213.50	215.50	0	8,761	0.00%
2020/09/07	7	219.93	10	221.50	218.00	-3	8,715	-0.03%
2020/09/04	2	216.51	0	0.00	216.00	2	8,708	0.02%
2020/09/03	1	221.50	6	223.50	222.00	-5	8,735	-0.06%
2020/09/02	3	223.16	1	220.50	220.50	2	8,741	0.02%
2020/09/01	5	222.20	1	225.00	224.50	4	8,791	0.05%
2020/08/31	0	0.00	6	225.42	221.00	-6	8,804	-0.07%
2020/08/28	0	0.00	1	223.00	221.00	-1	9,023	-0.01%
2020/08/27	10	222.15	11	224.32	218.50	-1	9,124	-0.01%
2020/08/26	9	226.05	5	224.40	224.00	4	9,205	0.04%
2020/08/25	9	225.44	16	226.75	229.50	-7	9,430	-0.07%
2020/08/24	14	218.21	11	216.91	224.50	3	9,405	0.03%
2020/08/21	19	215.97	34	215.79	212.50	-15	9,276	-0.16%
2020/08/20	38	222.75	20	219.18	219.50	18	9,082	0.20%
2020/08/19	15	228.87	19	232.32	220.50	-4	8,801	-0.05%
2020/08/18	10	246.94	0	0.00	245.00	10	8,605	0.12%
2020/08/17	8	279.00	3	271.83	272.00	5	8,593	0.06%
2020/08/14	6	260.58	5	268.80	277.00	1	8,529	0.01%
2020/08/13	7	271.00	9	266.39	262.50	-2	8,487	-0.02%
2020/08/12	20	268.18	20	266.98	266.50	0	8,506	0.00%
2020/08/11	6	276.42	7	275.29	274.00	-1	8,561	-0.01%
2020/08/10	8	275.31	7	274.14	274.00	1	8,494	0.01%
2020/08/07	10	278.45	28	278.16	276.50	-18	8,456	-0.21%
2020/08/06	14	288.39	14	287.36	284.00	0	8,357	0.00%
2020/08/05	25	286.56	21	287.64	291.50	4	8,185	0.05%
2020/08/04	17	280.24	10	277.75	276.50	7	8,013	0.09%
2020/08/03	30	272.70	28	273.82	275.00	2	7,884	0.03%
2020/07/31	11	264.86	10	267.55	269.00	1	7,743	0.01%
2020/07/30	2	250.50	2	254.50	259.50	0	7,606	0.00%
2020/07/29	3	248.00	1	253.00	253.00	2	7,596	0.03%
2020/07/28	12	253.33	21	247.52	242.50	-9	7,513	-0.12%
2020/07/27	4	276.63	4	271.88	269.00	0	7,502	0.00%
2020/07/24	10	271.80	19	275.97	270.50	-9	7,413	-0.12%
2020/07/21	2	256.50	10	251.55	259.00	-8	7,415	-0.11%
2020/07/20	8	235.38	3	234.33	245.00	5	7,418	0.07%
2020/07/17	1	229.00	0	0.00	231.50	1	7,492	0.01%
2020/07/16	1	229.00	2	228.25	232.00	-1	7,546	-0.01%
2020/07/15	0	0.00	6	229.50	223.00	-6	7,574	-0.08%
2020/07/14	6	236.58	6	237.42	233.00	0	7,657	0.00%
2020/07/13	1	243.00	4	244.50	245.00	-3	7,705	-0.04%
2020/07/10	3	243.83	0	0.00	245.00	3	7,868	0.04%
2020/07/09	19	259.53	17	258.32	254.00	2	8,076	0.02%
2020/07/08	12	251.75	40	250.48	251.50	-28	7,886	-0.36%
2020/07/07	65	234.64	26	236.48	244.00	39	7,625	0.51%
2020/07/06	25	215.28	30	217.98	222.00	-5	7,361	-0.07%
2020/07/03	17	199.24	18	199.81	202.00	-1	7,190	-0.01%
2020/07/02	10	194.90	38	194.96	196.00	-28	7,212	-0.39%
2020/07/01	19	192.74	14	192.86	194.50	5	7,246	0.07%
2020/06/30	12	184.04	13	184.88	188.50	-1	7,197	-0.01%
2020/06/29	8	182.13	9	183.17	176.50	-1	7,072	-0.01%
2020/06/24	35	180.91	30	178.60	181.00	5	6,792	0.07%
2020/06/23	17	171.29	5	169.00	169.00	12	6,587	0.18%
2020/06/22	2	174.00	1	175.00	172.50	1	6,599	0.02%
2020/06/19	6	170.42	2	171.00	172.00	4	6,557	0.06%
2020/06/18	3	170.67	3	171.33	172.00	0	6,553	0.00%
2020/06/17	5	171.20	4	170.13	169.50	1	6,567	0.02%
2020/06/16	1	167.50	3	170.67	174.50	-2	6,565	-0.03%
2020/06/15	3	166.50	4	165.25	163.00	-1	6,556	-0.02%
2020/06/12	3	166.50	5	167.00	167.00	-2	6,602	-0.03%
2020/06/11	10	165.70	5	168.70	170.50	5	6,653	0.08%
2020/06/10	2	171.25	4	169.50	169.50	-2	6,646	-0.03%
2020/06/09	0	0.00	2	174.75	175.00	-2	6,602	-0.03%
2020/06/08	4	175.63	5	179.50	173.50	-1	6,653	-0.02%
2020/06/05	7	178.79	7	177.57	178.50	0	6,593	0.00%
2020/06/04	6	178.83	7	181.64	175.00	-1	6,594	-0.02%
2020/06/03	9	174.61	10	175.40	174.00	-1	6,450	-0.02%
2020/06/02	10	172.65	8	171.94	173.00	2	6,421	0.03%
2020/06/01	8	164.75	15	160.87	172.50	-7	6,343	-0.11%
2020/05/29	9	148.33	7	151.14	157.00	2	6,114	0.03%
2020/05/28	4	145.13	12	145.63	143.50	-8	6,273	-0.13%
2020/05/27	1	145.00	2	147.00	145.00	-1	6,321	-0.02%
2020/05/26	3	145.33	2	148.50	145.00	1	6,383	0.02%
2020/05/25	11	146.91	2	147.00	147.00	9	6,389	0.14%
2020/05/22	10	144.15	11	140.64	144.00	-1	6,390	-0.02%
2020/05/21	4	150.88	8	151.06	151.00	-4	6,338	-0.06%
2020/05/20	7	150.29	5	151.00	150.00	2	6,376	0.03%
2020/05/19	19	151.87	10	150.25	153.00	9	6,363	0.14%
2020/05/18	10	155.15	2	149.50	148.50	8	6,303	0.13%
2020/05/15	0	0.00	10	162.00	165.00	-10	6,208	-0.16%
2020/05/13	2	172.25	3	173.67	173.00	-1	6,266	-0.02%
2020/05/12	1	172.50	1	171.00	173.00	0	6,368	0.00%
2020/05/11	2	172.25	2	174.75	175.50	0	6,455	0.00%
2020/05/08	0	0.00	14	170.36	170.00	-14	6,434	-0.22%
2020/05/07	12	171.63	2	169.50	170.00	10	6,440	0.16%
2020/05/06	3	169.67	4.2	168.55	166.00	-1.2	6,410	-0.02%
2020/05/05	6	174.92	7.1	177.64	172.00	-1.1	6,396	-0.02%
2020/05/04	7	179.14	4	178.50	179.50	3	6,416	0.05%
2020/04/30	14	183.46	15	182.23	180.00	-1	6,426	-0.02%
2020/04/29	5	177.70	5	176.50	176.00	0	6,318	0.00%
2020/04/28	1.5	176.33	3	176.50	176.00	-1.5	6,351	-0.02%
2020/04/27	16.5	175.70	11	175.18	175.00	5.5	6,309	0.09%
2020/04/24	1	165.00	1	164.50	164.00	0	6,117	0.00%
2020/04/23	8	165.00	5	163.90	163.00	3	6,108	0.05%
2020/04/22	5	160.60	5	162.50	164.50	0	6,084	0.00%
2020/04/21	1	162.00	0	0.00	160.00	1	6,021	0.02%
2020/04/20	0	0.00	1	159.00	163.00	-1	6,019	-0.02%
2020/04/17	2	165.50	4	159.88	159.00	-2	5,993	-0.03%
2020/04/16	6	161.00	6	161.25	162.00	0	5,936	0.00%
2020/04/15	11.3	161.24	8	158.25	160.00	3.3	5,895	0.06%
2020/04/14	6	151.00	10	153.75	158.00	-4	5,813	-0.07%
2020/04/13	3	144.00	4	144.38	144.00	-1	5,679	-0.02%
2020/04/10	3	139.17	4	141.38	144.50	-1	5,718	-0.02%
2020/04/09	6	143.92	20	144.65	139.00	-14	6,011	-0.23%
2020/04/08	16	142.63	16	142.41	144.00	0	6,113	0.00%
2020/04/07	6	143.25	4	144.63	143.00	2	6,076	0.03%
2020/04/06	12	132.54	15	133.13	138.00	-3	5,947	-0.05%
2020/04/01	14	127.71	4	127.38	129.50	10	5,847	0.17%
2020/03/31	4	120.00	6	120.25	120.00	-2	5,678	-0.04%
2020/03/30	4	115.38	4	115.00	119.50	0	5,766	0.00%
2020/03/27	2	121.00	3	120.00	113.50	-1	5,746	-0.02%
2020/03/26	6	119.75	5	119.60	119.00	1	5,747	0.02%
2020/03/25	2	118.00	1	119.00	119.00	1	5,790	0.02%
2020/03/24	2	106.25	1	104.50	109.00	1	5,800	0.02%
2020/03/23	3	99.63	4	97.58	99.50	-1	5,938	-0.02%
2020/03/20	3	101.00	1	101.50	101.50	2	5,973	0.03%
2020/03/19	3	92.97	2	98.20	92.70	1	5,961	0.02%
2020/03/18	2	107.00	2	112.00	103.00	0	6,206	0.00%
2020/03/17	6	116.08	5	116.30	110.50	1	6,182	0.02%
2020/03/16	3	123.00	0	0.00	122.00	3	6,165	0.05%
2020/03/13	4	132.13	2	132.50	135.50	2	6,150	0.03%
2020/03/12	3	146.50	5	149.70	143.50	-2	6,170	-0.03%
2020/03/11	7	165.14	8	162.25	159.00	-1	6,187	-0.02%
2020/03/10	8	161.31	7	160.36	165.00	1	6,247	0.02%
2020/03/09	12	166.79	8	165.75	159.50	4	6,259	0.06%
2020/03/06	3	168.67	2	168.25	170.00	1	6,241	0.02%
2020/03/05	2	166.50	4	167.38	167.00	-2	6,331	-0.03%
2020/03/04	11	164.36	6	162.92	162.50	5	6,529	0.08%
2020/03/03	25	167.64	4	169.75	166.00	21	6,736	0.31%
2020/03/02	0	0.00	7	161.93	164.50	-7	6,578	-0.11%
2020/02/27	4	159.75	3	165.83	158.00	1	6,752	0.01%
2020/02/26	5	164.50	2	165.25	163.00	3	6,747	0.04%
2020/02/25	1	163.00	4	159.00	165.50	-3	6,771	-0.04%
2020/02/24	3	161.00	3	162.50	161.00	0	6,844	0.00%
2020/02/21	4	167.25	1	169.00	167.00	3	6,902	0.04%
2020/02/20	0	0.00	8	166.25	166.00	-8	7,059	-0.11%
2020/02/19	0	0.00	3	166.00	164.50	-3	7,156	-0.04%
2020/02/18	4	162.75	12	167.00	163.50	-8	7,345	-0.11%
2020/02/17	15	167.00	15	171.13	165.50	0	7,366	0.00%
2020/02/14	1	166.00	1	164.50	167.50	0	7,344	0.00%
2020/02/13	19	165.97	7	167.14	165.00	12	7,372	0.16%
2020/02/12	5	163.90	11	163.59	163.50	-6	7,302	-0.08%
2020/02/11	0	0.00	11	158.95	158.50	-11	7,279	-0.15%
2020/02/10	3	156.00	2	158.50	155.00	1	7,333	0.01%
2020/02/07	8	153.88	0	0.00	155.00	8	7,415	0.11%
2020/02/06	4	155.50	9	156.44	157.50	-5	7,462	-0.07%
2020/02/05	11	158.59	9	156.94	150.50	2	7,509	0.03%
2020/02/04	15	151.10	13	155.27	156.00	2	7,374	0.03%
2020/02/03	5	140.10	5	142.70	142.00	0	7,360	0.00%
2020/01/31	4	157.63	2	151.50	152.00	2	7,429	0.03%
2020/01/30	4	161.75	15	165.30	157.00	-11	7,492	-0.15%
2020/01/20	1	174.00	4	174.00	174.00	-3	7,478	-0.04%
2020/01/17	10	172.20	7	174.79	173.00	3	7,533	0.04%
2020/01/16	2	172.50	3	169.83	173.00	-1	7,533	-0.01%
2020/01/15	2	168.75	5	169.60	168.00	-3	7,589	-0.04%
2020/01/14	19	173.87	10	172.95	173.00	9	7,573	0.12%
2020/01/13	6	166.42	5	166.20	168.00	1	7,504	0.01%
2020/01/10	1	164.00	0	0.00	165.00	1	7,478	0.01%
2020/01/09	1	166.00	0	0.00	166.00	1	7,435	0.01%
2020/01/08	9	168.61	4	168.63	165.00	5	7,405	0.07%
2020/01/07	5	185.20	1	180.00	174.00	4	7,349	0.05%
2020/01/06	7	183.86	6	185.00	183.00	1	7,255	0.01%
2020/01/03	39	191.90	34	191.38	183.00	5	7,205	0.07%
2020/01/02	7	181.50	14	183.71	187.00	-7	6,824	-0.10%
2019/12/31	1	169.00	1	170.50	170.00	0	6,625	0.00%
2019/12/30	5	166.20	3	167.67	166.00	2	6,895	0.03%
2019/12/27	2	172.50	3	173.50	170.00	-1	7,034	-0.01%
2019/12/26	16	172.75	9	171.67	173.00	7	7,057	0.10%
2019/12/25	3	169.83	3	168.83	170.50	0	7,032	0.00%
2019/12/24	4	167.63	3	164.83	164.50	1	6,951	0.01%
2019/12/23	3	165.00	2	167.25	168.00	1	6,961	0.01%
2019/12/20	8	166.81	8	167.94	166.00	0	6,984	0.00%
2019/12/19	0	0.00	2	173.00	171.00	-2	6,986	-0.03%
2019/12/18	8	180.19	10	181.60	176.00	-2	7,036	-0.03%
2019/12/17	8	176.00	15	175.80	177.00	-7	7,126	-0.10%
2019/12/16	2	172.00	0	0.00	173.00	2	7,242	0.03%
2019/12/13	6	174.25	11.1	172.95	171.50	-5.1	7,241	-0.07%
2019/12/12	4	167.00	4	167.75	166.50	0	6,971	0.00%
2019/12/11	4	168.50	5	168.30	168.00	-1	6,977	-0.01%
2019/12/10	6	166.08	1	166.00	166.50	5	7,071	0.07%
2019/12/09	8.1	168.30	1	166.50	165.00	7.1	7,062	0.10%
2019/12/06	1	171.50	4	170.13	171.00	-3	7,043	-0.04%
2019/12/05	5	167.10	1	168.00	168.00	4	7,006	0.06%
2019/12/04	0	0.00	0.1	175.00	169.00	-0.1	6,981	0.00%
2019/12/03	9	169.61	3	170.00	168.00	6	6,950	0.09%
2019/12/02	5	170.50	5	166.80	170.00	0	6,877	0.00%
2019/11/29	11	168.23	8	171.44	168.00	3	6,681	0.05%
2019/11/28	6	184.87	14	182.86	175.00	-8	6,426	-0.12%
2019/11/27	6	194.50	3	197.33	190.50	3	6,170	0.05%
2019/11/26	8	199.19	1	200.00	196.00	7	6,068	0.12%
2019/11/25	1	189.00	2	186.75	186.50	-1	5,835	-0.02%
2019/11/22	0	181.00	2.3	182.74	181.00	-2.3	5,752	-0.04%
2019/11/21	5	182.80	5.1	182.07	187.00	-0.1	5,691	0.00%
2019/11/20	5	187.07	4	186.13	182.50	1	5,576	0.02%
2019/11/19	21	192.72	49	186.00	186.50	-28	5,493	-0.51%
2019/11/18	11	201.86	9	200.44	199.50	2	5,502	0.04%
2019/11/15	17	211.79	6	208.00	199.50	11	5,492	0.20%
2019/11/14	6	220.83	4	220.50	221.50	2	5,380	0.04%
2019/11/13	2	214.50	6	213.92	218.50	-4	5,420	-0.07%
2019/11/12	4	216.63	3	212.50	212.50	1	5,493	0.02%
2019/11/11	3	215.67	6	216.67	217.00	-3	5,713	-0.05%
2019/11/08	5	217.70	7	219.07	216.00	-2	5,956	-0.03%
2019/11/07	7	215.07	5	215.90	213.50	2	6,039	0.03%
2019/11/06	7	223.64	1	223.00	218.00	6	6,129	0.10%
2019/11/05	1	229.00	2	228.75	228.00	-1	6,093	-0.02%
2019/11/04	2	235.75	0	0.00	230.00	2	6,193	0.03%
2019/11/01	4	237.38	10	235.00	234.00	-6	6,161	-0.10%
2019/10/31	8	236.81	5	238.80	240.00	3	6,196	0.05%
2019/10/30	1	243.50	5	236.90	246.00	-4	6,181	-0.06%
2019/10/29	12	229.08	6	227.83	229.50	6	6,191	0.10%
2019/10/28	0	0.00	2	246.00	244.50	-2	6,253	-0.03%
2019/10/25	2	242.00	1	249.50	240.00	1	6,286	0.02%
2019/10/24	3	243.67	1	245.00	243.00	2	6,361	0.03%
2019/10/23	2	245.00	1	243.00	243.50	1	6,443	0.02%
2019/10/22	1	250.00	1	248.50	250.00	0	6,503	0.00%
2019/10/21	2	235.00	1	237.00	239.00	1	6,622	0.02%
2019/10/18	3	229.67	0	0.00	230.50	3	6,798	0.04%
2019/10/17	2	236.75	0	0.00	228.50	2	7,224	0.03%
2019/10/16	4	239.75	0	0.00	229.00	4	7,405	0.05%
2019/10/15	3	235.00	0	0.00	236.00	3	7,530	0.04%
2019/10/14	8	233.00	2	223.00	233.00	6	7,496	0.08%
2019/10/09	7	202.00	0	0.00	212.00	7	7,503	0.09%
2019/10/08	5	195.00	0	0.00	193.00	5	7,658	0.07%
2019/10/07	0	0.00	10	191.25	190.50	-10	7,778	-0.13%
2019/10/04	11	196.73	32	196.36	196.00	-21	7,785	-0.27%
2019/10/03	3	177.00	1	187.50	188.00	2	7,474	0.03%
2019/10/02	0	0.00	2	170.00	171.00	-2	7,276	-0.03%
2019/10/01	1	162.50	0	0.00	165.00	1	7,244	0.01%
2019/09/25	6	166.33	1	166.50	166.50	5	7,219	0.07%
2019/09/24	4	166.25	0	0.00	163.50	4	7,228	0.06%
2019/09/23	10	170.70	6	170.83	173.00	4	7,211	0.06%
2019/09/20	17	166.71	3	170.00	170.50	14	7,196	0.19%
2019/09/19	9	155.06	5	154.00	155.00	4	7,073	0.06%
2019/09/18	3	148.67	3	148.83	147.50	0	6,922	0.00%
2019/09/17	3	145.83	4	145.75	145.00	-1	7,012	-0.01%
2019/09/16	2	147.50	1	149.00	151.00	1	7,121	0.01%
2019/09/12	1	152.00	0	0.00	149.00	1	7,271	0.01%
2019/09/11	1	144.00	2	143.00	142.00	-1	7,196	-0.01%
2019/09/10	2	149.00	2	150.00	146.00	0	7,223	0.00%
2019/09/09	3	145.00	1	145.00	146.50	2	7,222	0.03%
2019/09/06	0	0.00	4	148.00	144.00	-4	7,222	-0.06%
2019/09/05	1	160.00	1	154.50	152.00	0	7,165	0.00%
2019/09/04	0	0.00	1	154.00	159.00	-1	7,199	-0.01%
2019/08/29	1	148.50	0	0.00	147.00	1	7,653	0.01%
2019/08/28	0	0.00	1	146.50	145.50	-1	7,845	-0.01%
2019/08/26	1	142.00	0	0.00	142.00	1	8,038	0.01%
2019/08/23	0	0.00	1	143.00	143.00	-1	8,135	-0.01%
2019/08/22	2	151.00	1	149.00	148.00	1	8,197	0.01%
2019/08/21	4	150.50	7	151.79	153.00	-3	8,267	-0.04%
2019/08/20	11	146.05	12	144.92	149.00	-1	8,219	-0.01%
2019/08/19	3	143.33	3.2	144.67	142.50	-0.2	8,325	0.00%
2019/08/16	9	142.22	7	141.93	140.00	2	8,318	0.02%
2019/08/15	2	142.50	2	141.50	139.00	0	8,327	0.00%
2019/08/14	10	145.60	7.1	147.08	143.00	2.9	8,221	0.04%
2019/08/13	5	141.50	5	143.80	143.00	0	7,972	0.00%
2019/08/12	11	135.05	12	135.58	133.00	-1	7,755	-0.01%
2019/08/08	4	129.13	3	131.50	134.00	1	7,642	0.01%
2019/08/07	2	124.25	3	122.83	122.00	-1	7,491	-0.01%
2019/08/06	5	116.80	6	119.33	124.50	-1	7,437	-0.01%
2019/08/05	2	119.75	1.1	113.27	116.50	0.9	7,297	0.01%
2019/08/02	1	119.00	3	122.67	124.00	-2	7,348	-0.03%
2019/08/01	4	122.75	0	0.00	120.00	4	7,487	0.05%
2019/07/30	10	125.15	15	126.33	119.00	-5	7,597	-0.07%
2019/07/29	1	127.00	4	126.50	127.50	-3	7,412	-0.04%
2019/07/26	8	125.25	0	0.00	124.00	8	7,357	0.11%
2019/07/25	1	125.50	0	0.00	122.50	1	7,208	0.01%
2019/07/24	1	126.00	2	121.25	120.50	-1	7,096	-0.01%
2019/07/23	2	120.75	4	123.63	121.00	-2	6,960	-0.03%
2019/07/22	0	0.00	8	127.50	130.00	-8	6,866	-0.12%
2019/07/19	14	125.54	24.1	122.89	123.50	-10.1	6,717	-0.15%
2019/07/18	14	114.07	6	115.58	117.50	8	6,365	0.13%
2019/07/17	9	106.06	7.2	104.90	107.00	1.8	6,266	0.03%
2019/07/16	2	100.25	1	100.00	100.00	1	6,274	0.02%
2019/07/15	3	99.63	4	101.25	101.50	-1	6,309	-0.02%
2019/07/12	11	99.34	8	100.29	100.00	3	6,281	0.05%
2019/07/11	2	93.10	3.4	98.18	100.00	-1.4	6,086	-0.02%
2019/07/10	2	88.60	4	89.50	91.20	-2	5,968	-0.03%
2019/07/09	0	0.00	2	89.60	89.10	-2	5,927	-0.03%
2019/07/08	2	90.40	1	89.60	90.20	1	5,913	0.02%
2019/07/05	2	90.50	6	90.58	90.00	-4	5,894	-0.07%
2019/07/04	4	92.00	3	92.23	92.30	1	5,847	0.02%
2019/07/03	1	89.50	1	90.30	87.90	0	5,750	0.00%
2019/07/02	2	91.60	1	90.70	88.80	1	5,715	0.02%
2019/07/01	0	0.00	2	89.70	90.00	-2	5,678	-0.04%
2019/06/28	3	89.80	4.1	90.33	88.90	-1.1	5,596	-0.02%
2019/06/27	9	90.78	7	90.49	89.80	2	5,517	0.04%
2019/06/26	5	87.40	7.2	88.29	91.00	-2.2	5,425	-0.04%
2019/06/25	2	86.00	1	85.90	85.20	1	5,296	0.02%
2019/06/24	13	86.09	12	86.94	85.70	1	5,251	0.02%
2019/06/21	22	86.79	26	86.16	85.00	-4	5,098	-0.08%
2019/06/20	3	82.93	5	86.58	86.90	-2	4,933	-0.04%
2019/06/19	18	78.71	10	78.99	79.00	8	4,745	0.17%
2019/06/18	4	77.38	2	77.05	77.70	2	4,646	0.04%
2019/06/17	0	0.00	3	73.77	76.50	-3	4,566	-0.07%
2019/06/14	3	74.33	3	75.10	74.10	0	4,498	0.00%
2019/06/13	2	72.75	3	73.27	73.20	-1	4,430	-0.02%
2019/06/12	7	72.43	6	73.02	74.00	1	4,391	0.02%
2019/06/11	13	76.15	16	75.57	71.20	-3	4,285	-0.07%
2019/06/10	1	71.30	4	72.28	73.20	-3	4,028	-0.07%
2019/06/06	6	71.18	5	70.34	70.60	1	3,963	0.03%
2019/06/05	20	72.62	15	70.89	72.50	5	3,889	0.13%
2019/06/04	7	70.93	8	71.24	72.90	-1	3,747	-0.03%
2019/06/03	9	69.61	10	70.05	69.00	-1	3,561	-0.03%
2019/05/31	16	69.05	13	68.83	69.00	3	3,469	0.09%
2019/05/30	3	66.53	3	67.33	67.80	0	3,376	0.00%
2019/05/29	1	65.20	1	65.70	64.20	0	3,272	0.00%
2019/05/28	6	68.02	5	66.78	66.40	1	3,204	0.03%
2019/05/27	9	67.98	9	68.01	66.70	0	3,121	0.00%
2019/05/24	8	63.90	12	65.18	68.50	-4	2,945	-0.14%
2019/05/23	16	62.23	15	62.57	62.30	1	2,717	0.04%
2019/05/22	2	61.70	3	61.50	62.60	-1	2,638	-0.04%
2019/05/20	0	0.00	1.1	55.34	56.40	-1.1	2,516	-0.05%
2019/05/17	2	59.70	13	56.89	54.50	-11	2,475	-0.44%
2019/05/16	1	61.60	5	61.28	58.90	-4	2,392	-0.17%
2019/05/15	3	61.03	2	62.20	61.10	1	2,325	0.04%
2019/05/14	1	60.10	4	59.60	60.60	-3	2,295	-0.13%
2019/05/13	4	59.30	2.2	59.27	60.00	1.8	2,251	0.08%
2019/05/10	5	62.92	5	64.96	60.70	0	2,200	0.00%
2019/05/09	10	63.41	17	64.99	62.30	-7	2,061	-0.34%
2019/05/08	6	62.13	8.1	63.08	63.80	-2.1	1,821	-0.12%
2019/05/07	25	57.42	39	56.97	59.20	-14	1,615	-0.87%
2019/05/06	15	55.16	12	54.68	55.30	3	1,533	0.20%
2019/05/03	25	54.79	11	55.46	56.80	14	1,572	0.89%
2019/05/02	0	0.00	15	55.45	56.00	-15	1,635	-0.92%
2019/04/30	1	54.80	0	0.00	55.60	1	1,768	0.06%
2019/04/29	13	54.99	1	55.10	54.10	12	1,783	0.67%
2019/04/26	6	57.02	2	56.60	57.50	4	1,812	0.22%
2019/04/25	0	0.00	1	58.60	58.60	-1	1,756	-0.06%
2019/04/24	4	60.73	2	60.85	60.40	2	1,712	0.12%
2019/04/23	22	58.87	0	0.00	59.80	22	1,625	1.35%
2019/04/22	9	58.39	12	58.28	58.40	-3	1,521	-0.20%
2019/04/19	5	54.00	3	54.17	55.90	2	1,365	0.15%
2019/04/18	1	52.60	1.1	52.28	51.90	-0.1	1,334	0.00%
2019/04/17	21	51.96	1	52.20	52.30	20	1,344	1.49%
2019/04/16	3	50.80	4	51.63	51.70	-1	1,320	-0.08%
2019/04/12	0	0.00	21	50.12	49.30	-21	1,308	-1.60%
2019/04/02	3	51.53	1	52.50	51.10	2	1,267	0.16%
2019/03/29	0	0.00	1	51.50	50.60	-1	1,233	-0.08%
2019/03/22	3	51.63	5	50.98	50.40	-2	1,223	-0.16%
2019/03/18	30	49.62	0	0.00	50.00	30	1,228	2.44%
2019/03/15	1	49.25	0	0.00	48.95	1	1,229	0.08%
2019/03/07	1	46.80	1	46.90	46.80	0	1,479	0.00%
2019/02/21	10	54.20	10	52.20	52.10	0	1,560	0.00%
2019/02/19	0	0.00	1	51.20	51.20	-1	1,527	-0.07%
2019/02/15	2	50.30	20	50.20	50.10	-18	1,520	-1.18%
2019/02/14	0	0.00	10	51.10	50.90	-10	1,520	-0.66%
2019/02/13	1	50.80	0	0.00	50.80	1	1,513	0.07%
2019/01/30	3	50.80	3	50.80	50.70	0	1,534	0.00%
2019/01/29	1	51.50	2	52.15	51.20	-1	1,625	-0.06%
2019/01/28	0	0.00	2	53.75	52.80	-2	1,725	-0.12%
2019/01/25	4	54.63	4	54.10	54.50	0	1,758	0.00%
2019/01/24	4	54.88	0	0.00	54.40	4	1,756	0.23%
2019/01/23	6	53.82	10	54.12	55.20	-4	1,690	-0.24%
2019/01/22	16	53.42	11	53.77	52.20	5	1,583	0.32%
2019/01/21	1	51.80	1	50.70	50.90	0	1,437	0.00%
2019/01/18	0	0.00	0.1	51.00	51.10	-0.1	1,411	-0.01%
2019/01/09	1	47.90	6	48.72	50.20	-5	1,333	-0.37%
2019/01/03	0	0.00	1	45.60	45.35	-1	1,312	-0.08%
2018/12/19	0	0.00	1	46.20	46.60	-1	1,365	-0.07%
2018/12/14	1	46.90	0	0.00	46.80	1	1,359	0.07%
2018/12/13	0	0.00	4	49.51	47.60	-4	1,359	-0.29%
2018/12/12	0	0.00	1	48.50	48.30	-1	1,358	-0.07%
2018/12/10	1	45.80	0	0.00	45.05	1	1,346	0.07%
2018/12/07	4	47.55	0	0.00	47.55	4	1,334	0.30%
2018/12/06	5	49.84	1	49.35	46.60	4	1,320	0.30%
2018/12/04	0	0.00	0.1	53.30	53.20	-0.1	1,264	-0.01%
2018/12/03	5	54.56	0	0.00	55.40	5	1,243	0.40%
2018/11/30	0	0.00	1.3	49.85	52.50	-1.3	1,140	-0.11%
2018/11/29	6	48.98	6	47.85	47.80	0	1,082	0.00%
2018/11/28	0	0.00	4	47.66	48.10	-4	1,041	-0.38%
2018/11/27	3	46.00	0	0.00	46.00	3	1,003	0.30%
2018/11/26	1	45.00	12	44.09	47.30	-11	971	-1.13%
2018/11/23	2	42.95	0	0.00	43.00	2	927	0.22%
2018/11/22	10	43.54	1	44.00	43.05	9	929	0.97%
2018/11/20	0	0.00	1	42.50	42.65	-1	907	-0.11%
2018/11/16	0	0.00	1	43.45	42.70	-1	908	-0.11%
2018/11/15	3	43.07	0	0.00	43.45	3	903	0.33%
2018/11/13	2	43.53	2	43.40	43.40	0	904	0.00%
2018/11/08	0	0.00	3	42.25	42.15	-3	914	-0.33%
2018/11/07	0	0.00	2	43.45	44.20	-2	894	-0.22%
2018/11/06	18	48.21	8	47.39	43.60	10	884	1.13%
2018/11/05	4	47.26	9	46.83	48.40	-5	789	-0.63%
2018/11/01	0	0.00	1	40.30	40.30	-1	627	-0.16%
2018/10/08	0	0.00	1	37.00	37.00	-1	617	-0.16%
2018/10/04	0	0.00	1	43.35	42.55	-1	605	-0.17%
2018/10/03	0	0.00	1	44.40	44.45	-1	615	-0.16%
2018/10/01	1	45.15	0	0.00	46.00	1	651	0.15%
2018/09/27	0	0.00	3	45.50	45.40	-3	700	-0.43%
2018/09/17	0	0.00	1	55.10	55.10	-1	761	-0.13%
2018/09/12	1	51.60	0	0.00	51.50	1	796	0.13%
2018/09/10	0	0.00	2	51.65	50.60	-2	846	-0.24%
2018/09/07	0	0.00	1	53.70	53.00	-1	908	-0.11%
2018/08/31	3	57.80	0	0.00	57.70	3	1,115	0.27%
2018/08/30	1	57.80	0	0.00	56.90	1	1,120	0.09%
2018/08/24	1	53.00	19	52.58	52.50	-18	1,136	-1.58%
2018/08/23	2	54.40	0	0.00	53.90	2	1,133	0.18%
2018/08/21	0	0.00	1	53.80	53.80	-1	1,146	-0.09%
2018/08/17	0	0.00	2	57.00	56.20	-2	1,151	-0.17%
2018/08/16	2	58.50	1	57.30	57.70	1	1,143	0.09%
2018/08/15	1	60.90	0	0.00	60.10	1	1,125	0.09%
2018/08/10	1	65.50	1	65.30	65.30	0	1,100	0.00%
2018/08/09	16	64.99	0	0.00	64.80	16	1,097	1.46%
2018/08/08	1	64.20	1	64.00	64.10	0	1,086	0.00%
2018/08/01	1	63.50	0	0.00	63.50	1	1,053	0.09%
2018/07/31	1	62.50	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%
2018/07/27	0	0.00	1	63.00	63.30	-1	1,052	-0.09%
2018/07/23	0	0.00	1	61.00	60.30	-1	1,045	-0.10%
2018/07/19	2	62.00	5	61.22	61.00	-3	1,035	-0.29%
2018/07/18	1	63.00	0	0.00	62.10	1	1,025	0.10%
2018/07/17	1	64.00	0	0.00	64.50	1	999	0.10%
2018/07/16	0	0.00	2	65.80	65.60	-2	980	-0.20%
2018/07/13	5	67.38	0	0.00	67.40	5	965	0.52%
2018/07/12	1	66.60	0	0.00	66.60	1	956	0.10%
2018/07/06	2	65.30	1	66.70	65.90	1	914	0.11%
2018/07/04	0	0.00	3	71.10	71.80	-3	865	-0.35%
2018/06/28	2	80.45	0	0.00	79.00	2	892	0.22%
2018/06/27	3	83.20	5	82.36	82.20	-2	884	-0.23%
2018/06/26	1	79.00	2.3	81.14	79.30	-1.3	879	-0.15%
2018/06/25	0	0.00	1	84.10	82.70	-1	859	-0.12%
2018/06/22	2	85.35	1	86.40	83.00	1	859	0.12%
2018/06/21	2	89.90	3	88.53	87.50	-1	847	-0.12%
2018/06/20	1	89.50	3	90.13	90.00	-2	835	-0.24%
2018/06/19	1.3	89.46	0	0.00	90.00	1.3	812	0.16%
2018/06/15	7	91.14	3	91.00	89.70	4	793	0.50%
2018/06/14	4	87.73	5	87.46	86.90	-1	730	-0.14%
2018/06/13	3	86.00	0	0.00	88.00	3	674	0.44%
2018/06/12	2	79.80	1	78.60	81.20	1	593	0.17%
2018/06/11	2	76.75	9	75.31	76.50	-7	542	-1.29%
2018/06/07	1	72.40	0	0.00	72.90	1	517	0.19%
2018/06/06	0	0.00	1	74.80	73.00	-1	512	-0.20%
2018/06/01	2	71.75	1	71.50	72.00	1	497	0.20%
2018/05/29	1	75.40	3	74.60	73.90	-2	505	-0.40%
2018/05/18	1	66.70	0	0.00	67.00	1	478	0.21%
2018/05/16	0	0.00	1	67.50	67.70	-1	488	-0.20%
2018/05/08	0	0.00	1	69.60	69.60	-1	548	-0.18%
2018/05/04	1	68.00	0	0.00	68.70	1	566	0.18%
2018/05/03	1	67.20	0	0.00	66.80	1	566	0.18%
2018/04/25	1	68.00	0	0.00	68.50	1	651	0.15%
2018/04/16	1	75.10	12	75.02	73.50	-11	863	-1.27%
2018/04/13	11	78.76	0	0.00	77.00	11	859	1.28%
2018/04/03	3	78.70	0	0.00	78.50	3	894	0.34%
2018/04/02	2	82.30	1	80.80	80.60	1	891	0.11%
2018/03/23	0	0.00	2	73.20	72.60	-2	883	-0.23%
2018/03/16	0	0.00	2	79.90	79.70	-2	868	-0.23%
2018/03/15	0	0.00	1	79.40	79.60	-1	868	-0.12%
2018/03/12	1	81.30	0	0.00	81.00	1	886	0.11%
2018/03/09	1	82.60	0	0.00	81.60	1	896	0.11%
2018/02/09	1	74.50	0	0.00	81.90	1	1,092	0.09%
2018/02/07	0	0.00	2	81.00	80.00	-2	1,130	-0.18%
2018/02/06	0	0.00	1	82.90	78.50	-1	1,189	-0.08%
2018/02/02	0	0.00	1	87.00	87.00	-1	1,186	-0.08%
2018/02/01	0	0.00	3	87.97	86.30	-3	1,198	-0.25%
2018/01/30	2	89.05	0	0.00	87.50	2	1,245	0.16%
2018/01/29	205	89.30	1	90.00	88.20	204	1,294	15.76%	大買/鉅額交易
2018/01/26	0	0.00	1	86.60	86.40	-1	1,381	-0.07%
2018/01/25	1	87.50	0	0.00	86.80	1	1,402	0.07%
2018/01/23	2	88.80	4	89.10	87.60	-2	1,553	-0.13%
2018/01/22	1	91.30	0	0.00	89.50	1	1,560	0.06%
2018/01/19	3	90.50	160	89.97	90.50	-157	1,564	-10.03%	大賣/鉅額交易
2018/01/18	5	90.54	74	90.20	89.20	-69	1,592	-4.33%
2018/01/17	36	88.54	0	0.00	88.30	36	1,578	2.28%
2018/01/15	1	87.80	0	0.00	88.00	1	1,561	0.06%
2018/01/10	0	0.00	2	83.40	80.40	-2	1,606	-0.12%
2018/01/02	1	87.20	0	0.00	87.50	1	1,610	0.06%