立積 (4968)-元大-鑫永和券商分點個股進出

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
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	24	175.02	13	173.27	174.00	11	2,766	0.40%
2024/11/19	33	172.56	45	173.21	178.00	-12	2,762	-0.43%
2024/11/18	26	179.25	117	177.80	173.00	-91	2,714	-3.35%	大賣/
2024/11/15	54	182.04	54	183.67	181.50	0	2,694	0.00%
2024/11/14	18.2	183.70	11.2	189.23	181.50	6.9	2,657	0.26%
2024/11/13	122	185.30	23	174.80	187.00	99	2,459	4.03%	大買/
2024/11/12	10	171.00	1	175.00	170.00	9	2,362	0.38%
2024/11/11	10	171.25	20	172.38	177.50	-10	2,368	-0.42%
2024/11/08	13	166.65	29	166.62	167.00	-16	2,352	-0.68%
2024/11/07	40	164.31	35	165.26	164.00	5	2,375	0.21%
2024/11/06	28	162.88	66	161.84	163.00	-38	2,412	-1.58%
2024/11/05	65	157.78	90	158.42	158.00	-25	2,415	-1.03%
2024/11/04	90	162.17	65	162.62	158.00	25	2,449	1.02%
2024/11/01	65	162.91	62	164.06	166.00	3	2,419	0.12%
2024/10/30	57	169.29	60	169.57	168.50	-3	2,449	-0.12%
2024/10/29	60	169.71	55	169.59	168.50	5	2,495	0.20%
2024/10/28	55	174.62	55	175.10	173.00	0	2,534	0.00%
2024/10/25	55	178.05	49	179.05	175.50	6	2,618	0.23%
2024/10/24	49	182.65	15.1	183.03	180.50	34	2,701	1.26%
2024/10/23	19	185.21	31	185.56	185.00	-12	2,784	-0.43%
2024/10/22	37	185.49	10	185.50	183.50	27	2,797	0.97%
2024/10/21	11	184.41	56	184.42	189.00	-45	2,854	-1.58%
2024/10/18	51	186.19	7	183.93	179.50	44	2,867	1.54%
2024/10/17	6	189.83	13	191.96	193.00	-7	2,874	-0.24%
2024/10/16	6.1	189.67	2	190.00	188.50	4.1	2,910	0.14%
2024/10/15	8	192.44	8	193.81	193.00	0	2,999	0.00%
2024/10/14	17	186.53	17	188.06	191.00	0	3,017	0.00%
2024/10/11	5	187.20	10	188.10	187.50	-5	3,028	-0.17%
2024/10/09	8	190.50	1	193.00	187.50	7	3,067	0.23%
2024/10/08	32	186.83	72	186.96	194.50	-40	3,129	-1.28%
2024/10/07	46	185.37	45	186.56	185.00	1	3,130	0.03%
2024/10/04	40	185.46	34	186.01	184.00	6	3,260	0.18%
2024/10/01	33	193.00	16	193.31	189.00	17	3,533	0.48%
2024/09/30	19	195.18	10	196.50	193.50	9	3,618	0.25%
2024/09/27	12	195.96	16.1	196.37	199.00	-4.1	3,786	-0.11%
2024/09/26	66	201.11	56.1	201.95	199.50	9.9	3,817	0.26%
2024/09/25	1	195.50	7	188.00	198.00	-6	3,735	-0.16%
2024/09/24	9.1	179.61	5	179.50	180.00	4.1	3,683	0.11%
2024/09/23	10	181.50	16	182.13	183.50	-6	3,730	-0.16%
2024/09/20	20	179.45	20	180.70	179.00	0	3,817	0.00%
2024/09/19	21	177.14	23	178.63	178.50	-2	3,864	-0.05%
2024/09/18	10.2	178.39	2	179.50	175.50	8.2	3,926	0.21%
2024/09/16	2	178.80	3	178.83	183.00	-1	4,155	-0.02%
2024/09/13	7	170.50	6	171.67	171.50	1	4,216	0.02%
2024/09/12	0	0.00	10	169.80	172.00	-10	4,406	-0.23%
2024/09/11	14	163.43	45	162.50	166.00	-31	4,544	-0.68%
2024/09/10	40	164.61	7	164.43	161.00	33	4,720	0.70%
2024/09/09	25	162.80	40	163.69	167.00	-15	4,885	-0.31%
2024/09/06	27	164.31	27	164.35	165.00	0	5,001	0.00%
2024/09/05	22	167.68	20	166.38	163.50	2	5,007	0.04%
2024/09/04	38	165.82	26	166.83	162.00	12	5,007	0.24%
2024/09/03	9	180.44	3	182.33	176.00	6	4,973	0.12%
2024/09/02	3	183.17	2	185.75	181.00	1	4,987	0.02%
2024/08/30	3	184.33	5	182.61	184.00	-2	4,987	-0.04%
2024/08/29	13	174.62	14	175.93	179.00	-1	4,961	-0.02%
2024/08/28	8	176.37	9	177.56	176.00	-1	4,946	-0.02%
2024/08/27	5	178.99	3	180.50	178.50	2	4,930	0.04%
2024/08/26	4	181.00	5	182.10	180.50	-1	4,935	-0.02%
2024/08/23	7.1	179.32	6	180.33	181.50	1.1	4,946	0.02%
2024/08/22	6	180.50	7	181.79	180.00	-1	5,033	-0.02%
2024/08/21	5	180.33	2	182.00	180.00	3	5,042	0.06%
2024/08/20	2	183.00	0	0.00	183.00	2	5,049	0.04%
2024/08/16	1.1	180.86	2	181.00	179.00	-0.9	5,025	-0.02%
2024/08/15	4	176.38	4	177.75	176.00	0	5,013	0.00%
2024/08/14	2	179.25	3	179.50	177.50	-1	5,012	-0.02%
2024/08/13	9	173.33	12	174.29	174.50	-3	5,029	-0.06%
2024/08/12	13	173.54	11	174.91	171.50	2	5,051	0.04%
2024/08/09	10	175.10	10	176.35	171.00	0	5,001	0.00%
2024/08/08	17	174.05	12	175.63	170.50	5	4,937	0.10%
2024/08/07	1.4	176.71	4	174.63	179.50	-2.6	4,902	-0.05%
2024/08/06	17.3	171.49	46	175.70	172.00	-28.7	4,892	-0.59%
2024/08/05	35	177.79	32	176.75	176.50	3	4,889	0.06%
2024/08/02	36	205.68	25	201.80	196.00	11	4,955	0.22%
2024/08/01	34	216.85	32	218.88	216.50	2	4,968	0.04%
2024/07/31	17	217.59	37.1	216.89	217.00	-20.1	4,930	-0.41%
2024/07/30	45	205.44	44	205.49	213.00	1	4,908	0.02%
2024/07/29	49.2	224.45	14	224.86	213.50	35.2	4,846	0.73%
2024/07/26	11	219.73	30	223.43	237.00	-19	4,792	-0.40%
2024/07/23	22	219.84	50	220.20	222.00	-28	4,765	-0.59%
2024/07/22	59	219.68	58	219.95	213.50	1	4,783	0.02%
2024/07/19	51	234.88	20	236.00	228.00	31	4,709	0.66%
2024/07/18	33	235.89	12	236.88	238.00	21	4,664	0.45%
2024/07/17	25	237.78	25	239.70	240.00	0	4,610	0.00%
2024/07/16	17	237.32	36	237.90	239.00	-19	4,566	-0.42%
2024/07/15	7	227.93	19	229.63	231.50	-12	4,491	-0.27%
2024/07/12	13	224.35	10	225.50	225.00	3	4,476	0.07%
2024/07/11	23	231.26	19.5	233.38	225.50	3.5	4,468	0.08%
2024/07/10	42	236.51	33	238.36	230.50	9	4,441	0.20%
2024/07/09	30	231.08	31	232.56	233.00	-1	4,350	-0.02%
2024/07/08	23	236.78	1	233.00	230.50	22	4,285	0.51%
2024/07/05	18.5	237.58	42	243.37	243.00	-23.5	4,168	-0.56%
2024/07/04	42	226.82	57	229.11	230.50	-15	3,946	-0.38%
2024/07/03	24	227.79	7	230.21	222.00	17	3,858	0.44%
2024/07/02	35	223.70	50	225.94	230.00	-15	3,786	-0.40%
2024/07/01	16	225.09	6	223.00	221.50	10	3,718	0.27%
2024/06/28	4	233.38	5	234.30	229.50	-1	3,668	-0.03%
2024/06/27	21.1	235.79	8	238.00	228.50	13.1	3,647	0.36%
2024/06/26	35	236.74	45	237.94	238.50	-10	3,604	-0.28%
2024/06/25	26	232.83	22.1	233.84	233.50	3.9	3,538	0.11%
2024/06/24	42.1	238.75	29	239.98	236.50	13.1	3,483	0.37%
2024/06/21	13	242.81	15.2	244.76	246.00	-2.2	3,415	-0.06%
2024/06/20	20	225.25	36	229.10	239.00	-16	3,166	-0.50%
2024/06/19	34	231.04	19	231.29	222.50	15	3,064	0.49%
2024/06/18	25	235.54	31	236.56	233.00	-6	2,909	-0.21%
2024/06/17	20.1	228.70	16.4	229.90	233.50	3.6	2,810	0.13%
2024/06/14	9	219.28	1.1	221.04	218.50	7.9	2,657	0.30%
2024/06/13	2	196.50	50	195.07	204.00	-48	2,493	-1.93%
2024/06/12	40	189.48	20	187.05	189.50	20	2,403	0.83%
2024/06/11	20	187.63	70	188.57	190.00	-50	2,441	-2.05%
2024/06/07	78	183.45	78	184.03	184.00	0	2,479	0.00%
2024/06/06	70	186.46	50	187.95	182.00	20	2,579	0.78%
2024/06/05	58	188.72	38	191.21	186.00	20	2,611	0.77%
2024/06/04	40	191.38	76	190.65	191.00	-36	2,807	-1.28%
2024/06/03	66	189.76	61	189.95	186.00	5	2,890	0.17%
2024/05/31	65	192.77	54	192.90	189.50	11	3,046	0.36%
2024/05/30	53	196.57	26	196.63	192.00	27	3,144	0.86%
2024/05/29	68	201.26	43	202.48	200.50	25	3,481	0.72%
2024/05/28	64	199.42	76	203.17	203.00	-12	3,648	-0.33%
2024/05/27	40	191.59	40.1	193.11	194.50	-0.1	3,632	0.00%
2024/05/24	45	186.83	80	189.12	193.50	-35	3,670	-0.95%
2024/05/23	43	186.56	38	187.36	188.00	5	3,683	0.14%
2024/05/22	43	187.67	43	188.78	188.50	0	3,766	0.00%
2024/05/21	38	187.08	28	187.50	186.00	10	3,882	0.26%
2024/05/20	48	189.75	42	189.96	189.00	6	4,057	0.15%
2024/05/17	31	193.03	10	192.85	190.50	21	4,159	0.50%
2024/05/16	9	187.50	45	186.48	197.00	-36	4,363	-0.82%
2024/05/15	26	181.23	12	181.67	180.50	14	4,470	0.31%
2024/05/14	14	179.96	53	177.93	182.00	-39	4,643	-0.84%
2024/05/13	51	179.72	39	179.96	177.00	12	4,748	0.25%
2024/05/10	40	183.66	29	182.98	182.00	11	4,932	0.22%
2024/05/09	32	190.25	9	189.83	185.50	23	4,993	0.46%
2024/05/08	42	192.30	35	192.14	195.00	7	5,055	0.14%
2024/05/07	10	188.60	34	187.24	190.50	-24	5,047	-0.48%
2024/05/06	33	182.59	12	182.00	183.00	21	5,173	0.41%
2024/05/03	15	183.93	15	184.80	183.00	0	5,293	0.00%
2024/05/02	20	180.73	19	181.58	183.50	1	5,275	0.02%
2024/04/30	45	182.40	45	184.10	183.50	0	5,280	0.00%
2024/04/29	23	178.80	32	178.42	180.00	-9	5,265	-0.17%
2024/04/26	15	171.03	16	171.97	172.50	-1	5,262	-0.02%
2024/04/25	15	166.60	4	167.13	165.00	11	5,235	0.21%
2024/04/24	4	167.50	16	167.16	168.50	-12	5,244	-0.23%
2024/04/23	18	163.11	20	164.78	163.50	-2	5,269	-0.04%
2024/04/22	25	165.84	23	167.96	162.50	2	5,270	0.04%
2024/04/19	29	172.53	13	170.62	169.00	16	5,275	0.30%
2024/04/18	10	174.10	26	174.46	175.50	-16	5,266	-0.30%
2024/04/17	25	173.80	25	174.70	173.00	0	5,252	0.00%
2024/04/16	27.2	175.93	28	175.32	173.50	-0.8	5,240	-0.02%
2024/04/15	20	184.15	15	183.57	182.00	5	5,234	0.10%
2024/04/12	15.5	189.61	9	188.89	187.00	6.5	5,289	0.12%
2024/04/11	13.6	191.17	14	191.93	190.50	-0.4	5,311	-0.01%
2024/04/10	13	187.65	11	186.95	192.00	2	5,358	0.04%
2024/04/09	12.1	183.79	12	185.29	185.00	0.1	5,387	0.00%
2024/04/08	20.5	193.41	18	193.36	186.50	2.5	5,378	0.05%
2024/04/03	12.3	204.41	12	205.42	205.00	0.3	5,298	0.00%
2024/04/02	7.2	210.06	0	0.00	206.50	7.2	5,326	0.14%
2024/04/01	12	212.25	16	212.41	211.00	-4	5,467	-0.07%
2024/03/29	16.7	205.42	16	206.66	205.50	0.7	5,474	0.01%
2024/03/28	12.5	209.66	8	210.00	204.50	4.5	5,518	0.08%
2024/03/27	5	215.50	5	218.50	214.00	0	5,602	0.00%
2024/03/26	5.1	219.05	5	221.90	216.00	0.1	5,849	0.00%
2024/03/25	11	226.00	12.1	227.56	222.00	-1.1	6,005	-0.02%
2024/03/22	2.1	220.29	6.1	223.25	225.00	-4	6,016	-0.07%
2024/03/21	12	214.63	12	214.71	219.00	0	6,006	0.00%
2024/03/20	15.2	222.02	5	222.60	215.50	10.2	6,018	0.17%
2024/03/19	8	225.81	2	227.49	223.00	6	5,994	0.10%
2024/03/18	0.1	225.58	0	0.00	230.00	0.1	5,978	0.00%
2024/03/15	2.3	223.50	2	226.00	223.00	0.3	6,030	0.00%
2024/03/14	6	223.58	6	224.33	222.50	0	6,039	0.00%
2024/03/13	7	230.21	3	228.85	229.00	4	6,024	0.07%
2024/03/12	5.3	231.75	11	230.05	235.50	-5.7	5,997	-0.09%
2024/03/11	7	224.71	7	225.79	223.00	0	5,931	0.00%
2024/03/08	23.1	230.24	18	231.17	224.50	5	5,921	0.08%
2024/03/07	7	233.86	6	235.08	235.00	1	5,807	0.02%
2024/03/06	2.2	231.77	9	232.06	234.00	-6.8	5,830	-0.12%
2024/03/05	8	222.50	9	223.79	227.00	-1	5,712	-0.02%
2024/03/04	17.3	232.16	7.1	227.79	223.50	10.2	5,662	0.18%
2024/03/01	3.2	238.69	4	245.00	248.00	-0.8	5,407	-0.02%
2024/02/29	6	219.33	33	225.03	225.50	-27	5,275	-0.51%
2024/02/27	30	220.10	5	221.90	221.00	25	5,326	0.47%
2024/02/26	4	219.88	4	221.13	222.00	0	5,391	0.00%
2024/02/23	5	224.10	4.3	225.00	223.50	0.8	5,379	0.01%
2024/02/22	13	233.19	14	232.71	226.00	-1	5,334	-0.02%
2024/02/21	0	232.50	1	231.50	230.00	-1	5,268	-0.02%
2024/02/20	8	217.71	5.5	218.91	222.00	2.5	5,102	0.05%
2024/02/19	3	222.83	7	221.00	222.00	-4	4,983	-0.08%
2024/02/16	4	212.26	5	215.70	218.00	-1	4,747	-0.02%
2024/02/15	9	189.72	14	191.93	198.50	-5	4,587	-0.11%
2024/02/05	3	182.67	0	184.50	180.50	3	4,454	0.07%
2024/02/02	5	185.39	12	187.37	188.00	-7	4,347	-0.16%
2024/02/01	3	176.50	2	177.00	176.00	1	4,161	0.02%
2024/01/31	1	173.00	9	176.11	179.00	-8	4,108	-0.19%
2024/01/30	6	171.83	3	168.50	171.00	3	4,033	0.07%
2024/01/29	10	178.95	9	181.39	175.50	1	3,982	0.02%
2024/01/26	13	172.78	13	174.31	176.00	0	3,783	0.00%
2024/01/25	5	171.50	6	168.83	168.50	-1	3,656	-0.03%
2024/01/24	6	173.08	5	174.40	171.50	1	3,664	0.03%
2024/01/23	5	170.50	5	172.50	173.00	0	3,649	0.00%
2024/01/22	5	170.60	63	164.37	172.00	-58	3,623	-1.60%
2024/01/19	63	161.11	73	161.69	161.00	-10	3,609	-0.28%
2024/01/18	73	162.77	73	163.79	160.00	0	3,614	0.00%
2024/01/17	80	164.49	52	164.62	163.50	28	3,621	0.77%
2024/01/16	46	167.23	1	166.50	166.50	45	3,605	1.25%
2024/01/15	15	167.67	80	167.25	169.00	-65	3,611	-1.80%
2024/01/12	74	166.49	9	167.50	164.50	65	3,603	1.80%
2024/01/11	26	164.85	83	166.46	168.00	-57	3,607	-1.58%
2024/01/10	58	165.56	71	166.43	165.50	-13	3,605	-0.36%
2024/01/09	78	168.14	41	169.67	165.50	37	3,618	1.02%
2024/01/08	60	168.53	82	169.06	168.50	-22	3,635	-0.60%
2024/01/05	105	164.16	150	165.37	166.00	-45	3,610	-1.25%	大買/大賣/
2024/01/04	96	167.15	60	167.46	164.00	36	3,627	0.99%
2024/01/03	115	175.15	67.1	174.18	171.00	48	3,602	1.33%	大買/
2024/01/02	57	182.76	46.1	183.84	182.00	10.9	3,536	0.31%
2023/12/29	43	185.58	36	185.94	184.00	7	3,510	0.20%
2023/12/28	50	188.65	40	189.29	186.00	10	3,481	0.29%
2023/12/27	100	187.98	76.3	187.25	190.00	23.8	3,454	0.69%
2023/12/26	13	187.31	13	188.31	191.00	0	3,299	0.00%
2023/12/25	34	187.26	33	188.15	189.00	1	3,261	0.03%
2023/12/22	11	186.73	12	187.75	189.00	-1	3,204	-0.03%
2023/12/21	35	181.26	29	182.04	187.00	6	3,084	0.19%
2023/12/20	5	178.49	59.2	173.66	180.00	-54.2	2,826	-1.92%
2023/12/19	35	167.86	35	168.93	164.00	0	2,678	0.00%
2023/12/18	40	168.94	20	169.50	168.50	20	2,651	0.75%
2023/12/15	31	170.08	34	171.10	172.00	-3	2,633	-0.11%
2023/12/14	22	168.41	25	170.00	170.00	-3	2,593	-0.12%
2023/12/13	5	168.50	11	169.91	168.50	-6	2,560	-0.23%
2023/12/12	16	168.47	9.3	169.84	168.00	6.7	2,549	0.26%
2023/12/11	21.1	168.74	21	169.95	168.50	0.1	2,474	0.00%
2023/12/08	34.2	168.35	40	169.24	169.00	-5.8	2,438	-0.24%
2023/12/07	25.1	168.19	15	169.27	166.00	10.1	2,409	0.42%
2023/12/06	26.3	169.22	31	169.89	169.50	-4.8	2,376	-0.20%
2023/12/05	25.1	168.98	24	170.02	169.50	1.1	2,351	0.04%
2023/12/04	12.2	172.36	16	173.81	172.00	-3.8	2,310	-0.16%
2023/12/01	7	167.29	16	163.16	167.50	-9	2,252	-0.40%
2023/11/30	22	164.09	6	163.67	162.50	16	2,142	0.75%
2023/11/29	0	0.00	0.3	165.00	167.00	-0.3	2,094	-0.01%
2023/11/28	20	157.00	20	157.93	165.00	0	2,040	0.00%
2023/11/27	27	155.87	22	157.02	157.50	5	1,943	0.26%
2023/11/24	26	153.21	34	155.41	159.50	-8	1,876	-0.43%
2023/11/22	0	0.00	2	148.00	148.00	-2	1,626	-0.12%
2023/11/21	0	144.50	0	0.00	145.00	0	1,605	0.00%
2023/11/17	5	135.50	17	136.09	137.50	-12	1,504	-0.80%
2023/11/16	10	134.90	3	136.17	134.50	7	1,492	0.47%
2023/11/15	8	135.50	8	136.25	136.00	0	1,496	0.00%
2023/11/14	46	133.22	48	134.23	135.00	-2	1,485	-0.13%
2023/11/13	9	135.18	35	135.07	134.00	-26	1,499	-1.73%
2023/11/10	50	132.47	31	133.34	132.00	19	1,467	1.29%
2023/11/09	26	133.42	13	135.54	133.00	13	1,475	0.88%
2023/11/08	20	130.75	26	132.73	135.00	-6	1,480	-0.41%
2023/11/07	12	131.21	22	131.34	132.00	-10	1,480	-0.68%
2023/11/06	8	127.63	43	126.47	128.00	-35	1,461	-2.39%
2023/11/03	28	120.88	28	121.82	122.00	0	1,439	0.00%
2023/11/02	24	120.79	50	120.75	121.50	-26	1,466	-1.77%
2023/11/01	100	117.93	147	118.81	118.50	-47	1,475	-3.19%	大賣/
2023/10/31	116	118.82	35	120.29	115.00	81	1,474	5.49%	大買/
2023/10/30	34	121.28	34	122.07	120.50	0	1,478	0.00%
2023/10/27	119	120.02	280	116.93	120.50	-161	1,486	-10.83%	大買/大賣/鉅額交易
2023/10/26	126	124.64	52	122.69	121.00	74	1,480	5.00%	大買/
2023/10/25	73	126.68	130	127.32	127.00	-57	1,510	-3.77%	大賣/
2023/10/24	116	125.14	50	125.92	125.50	66	1,544	4.27%	大買/
2023/10/23	105	126.75	155	127.07	126.00	-50	1,580	-3.16%	大買/大賣/
2023/10/20	95	128.44	126	128.69	129.50	-31	1,602	-1.93%	大賣/
2023/10/19	140	131.05	135	131.50	129.50	5	1,631	0.31%	大買/大賣/
2023/10/18	121	131.88	116	132.65	131.00	5	1,654	0.30%	大買/大賣/
2023/10/17	118	133.37	85	133.35	132.00	33	1,671	1.97%	大買/
2023/10/16	86.1	134.01	78	133.63	134.00	8.1	1,706	0.47%
2023/10/13	78	139.03	27	138.13	137.50	51	1,718	2.97%
2023/10/12	56	137.94	105	139.79	142.00	-49	1,719	-2.85%	大賣/
2023/10/11	77	141.94	10	138.75	135.00	67	1,726	3.88%
2023/10/06	60	144.92	45	145.50	145.50	15	1,766	0.85%
2023/10/05	30	146.58	63	146.72	147.00	-33	1,867	-1.77%
2023/10/04	40	143.63	7	144.50	143.00	33	2,068	1.60%
2023/10/03	40	147.63	55	148.14	146.50	-15	2,201	-0.68%
2023/10/02	23	145.11	23	145.89	145.00	0	2,330	0.00%
2023/09/28	37	143.50	80	143.39	144.50	-43	2,448	-1.76%
2023/09/27	63	142.38	18	142.00	142.00	45	2,613	1.72%
2023/09/26	46	145.82	1	146.50	143.00	45	2,668	1.69%
2023/09/25	14	147.32	24	147.63	148.00	-10	2,731	-0.37%
2023/09/22	27	143.52	66	144.24	145.50	-39	2,784	-1.40%
2023/09/21	17	145.62	5	147.00	143.50	12	2,858	0.42%
2023/09/20	21	149.07	0	0.00	147.00	21	2,878	0.73%
2023/09/19	30	153.75	0	0.00	150.00	30	2,925	1.03%
2023/09/18	11	156.82	11	158.77	156.00	0	2,941	0.00%
2023/09/15	30	157.83	10	159.00	158.00	20	2,989	0.67%
2023/09/13	13	152.92	42	154.31	156.00	-29	3,114	-0.93%
2023/09/12	40	154.63	29	156.53	153.50	11	3,163	0.35%
2023/09/11	23	159.54	0	0.00	156.00	23	3,258	0.71%
2023/09/08	15	160.17	15	161.50	162.00	0	3,342	0.00%
2023/09/07	2	161.00	5	159.50	160.00	-3	3,545	-0.08%
2023/09/06	42	155.38	42	157.67	160.50	0	3,892	0.00%
2023/09/05	0	0.00	6	161.25	161.50	-6	4,053	-0.15%
2023/09/04	18	154.00	18	155.86	157.00	0	4,157	0.00%
2023/09/01	8	154.63	14.1	156.21	155.50	-6.1	4,221	-0.14%
2023/08/31	1	153.50	20	153.90	155.50	-19	4,289	-0.44%
2023/08/30	25	151.20	61	151.98	151.00	-36	4,327	-0.83%
2023/08/29	0	0.00	35	148.29	150.00	-35	4,484	-0.78%
2023/08/28	47	146.94	32	147.94	146.50	15	4,559	0.33%
2023/08/25	20	145.73	46	145.84	146.50	-26	4,685	-0.55%
2023/08/24	114	145.00	91	145.77	144.50	23	4,842	0.47%	大買/
2023/08/23	96	145.87	77	146.69	145.00	19	4,912	0.39%
2023/08/22	71	146.84	73	147.95	147.00	-2	5,011	-0.04%
2023/08/21	65	146.57	67	147.38	147.50	-2	5,048	-0.04%
2023/08/18	75	150.06	20	151.23	147.50	55	5,123	1.07%
2023/08/17	110	146.57	126	148.37	151.00	-16	5,153	-0.31%	大買/大賣/
2023/08/16	47	144.82	125	146.73	148.50	-78	5,175	-1.51%	大賣/
2023/08/15	110	147.49	123	148.21	147.50	-13	5,244	-0.25%	大買/大賣/
2023/08/14	124	149.34	77	148.75	147.50	47	5,382	0.87%	大買/
2023/08/11	70	152.63	51	152.32	152.00	19	5,447	0.35%
2023/08/10	51	159.25	39	158.26	155.00	12	5,494	0.22%
2023/08/09	43	161.56	15	163.27	159.50	28	5,560	0.50%
2023/08/08	20	163.33	17	164.88	162.50	3	5,626	0.05%
2023/08/07	50	161.75	41	163.27	162.50	9	5,738	0.16%
2023/08/04	15	156.00	63	158.71	163.00	-48	5,905	-0.81%
2023/08/02	40	160.41	46	162.05	157.50	-6	6,067	-0.10%
2023/08/01	40	160.93	26	162.02	158.50	14	6,146	0.23%
2023/07/31	42	164.44	0	0.00	161.00	42	6,335	0.66%
2023/07/28	79.1	162.36	79	163.87	166.50	0.1	6,543	0.00%
2023/07/27	30	160.38	70	161.21	164.00	-40	6,932	-0.58%
2023/07/26	8	161.81	1	160.50	157.00	7	7,101	0.10%
2023/07/25	5	162.80	11	163.86	165.00	-6	7,402	-0.08%
2023/07/24	7	165.64	3	168.00	163.00	4	7,605	0.05%
2023/07/21	7	167.43	6	169.33	167.50	1	7,798	0.01%
2023/07/20	7	169.29	3	171.00	169.50	4	8,084	0.05%
2023/07/19	11	172.68	6.6	173.82	171.50	4.4	8,296	0.05%
2023/07/18	5.1	175.10	0	0.00	172.00	5.1	8,703	0.06%
2023/07/17	16	177.34	20	177.88	176.50	-4	8,842	-0.05%
2023/07/14	24.2	180.92	17	181.62	177.00	7.2	8,947	0.08%
2023/07/13	24	183.40	22	185.43	178.50	2	9,155	0.02%
2023/07/12	28	188.20	4.8	183.83	182.50	23.2	9,582	0.24%
2023/07/11	3	191.33	6	192.67	192.00	-3	9,750	-0.03%
2023/07/10	7	181.65	17	184.65	186.00	-10	9,716	-0.10%
2023/07/07	25.1	180.48	14	179.21	181.00	11.1	9,930	0.11%
2023/07/06	31.2	182.07	34	183.79	186.00	-2.8	10,098	-0.03%
2023/07/05	16	182.50	26.1	184.28	182.00	-10.1	10,435	-0.10%
2023/07/04	12	177.08	26	178.15	178.00	-14	10,587	-0.13%
2023/07/03	28	177.68	19	179.63	175.00	9	10,700	0.08%
2023/06/30	13	174.00	26	175.04	177.00	-13	10,678	-0.12%
2023/06/29	21	174.67	21	176.21	172.00	0	10,648	0.00%
2023/06/28	8	171.88	7	171.36	170.50	1	10,581	0.01%
2023/06/27	11	174.55	8	176.56	171.50	3	10,597	0.03%
2023/06/26	3	173.17	3	174.50	174.50	0	10,547	0.00%
2023/06/21	8	174.01	8	175.50	175.00	0	10,541	0.00%
2023/06/20	10	178.25	5	176.80	176.00	5	10,498	0.05%
2023/06/19	11	180.64	11	180.73	181.00	0	10,452	0.00%
2023/06/16	29	184.90	26	186.12	184.00	3	10,375	0.03%
2023/06/15	22	185.84	8	188.06	184.50	14	10,331	0.14%
2023/06/14	14	182.25	22	184.64	186.50	-8	10,236	-0.08%
2023/06/13	18.2	186.73	9.5	184.65	183.00	8.7	10,153	0.09%
2023/06/12	4.5	193.27	1	198.00	191.00	3.5	9,945	0.04%
2023/06/09	12	175.33	12.2	176.99	180.50	-0.2	9,598	0.00%
2023/06/08	25	171.72	53.1	174.18	175.50	-28.1	9,416	-0.30%
2023/06/07	21	168.10	55	168.57	171.00	-34	9,315	-0.36%
2023/06/06	33.2	166.36	10	164.25	164.50	23.2	9,266	0.25%
2023/06/05	33.1	172.88	10	171.10	170.50	23.1	9,210	0.25%
2023/06/02	23.4	176.79	5	179.70	174.00	18.4	9,240	0.20%
2023/06/01	33	172.91	42.3	174.66	178.00	-9.3	9,102	-0.10%
2023/05/31	15	174.00	7	175.29	174.00	8	9,047	0.09%
2023/05/30	4	170.63	16	173.47	174.50	-12	8,946	-0.13%
2023/05/29	22	168.34	57	168.31	170.00	-35	8,829	-0.40%
2023/05/26	19.1	166.52	11	167.36	161.00	8.1	8,912	0.09%
2023/05/25	3	167.83	3	169.00	167.00	0	8,939	0.00%
2023/05/24	36	170.24	30	171.80	168.00	6	8,972	0.07%
2023/05/23	42	170.32	21	171.76	169.00	21	9,168	0.23%
2023/05/22	16	169.56	27	170.69	171.50	-11	9,301	-0.12%
2023/05/19	29	170.12	5	171.10	169.00	24	9,282	0.26%
2023/05/18	6	172.42	10	172.10	172.00	-4	9,219	-0.04%
2023/05/17	19.1	163.11	54	163.92	166.50	-35	9,089	-0.38%
2023/05/16	40	163.19	40	163.54	160.50	0	9,026	0.00%
2023/05/15	42	166.19	21	163.55	163.00	21	8,991	0.23%
2023/05/12	37	168.19	45	169.31	172.00	-8	8,994	-0.09%
2023/05/11	25	171.90	8	172.56	168.50	17	9,073	0.19%
2023/05/10	70	174.24	66	175.18	174.50	4	8,986	0.04%
2023/05/09	49	171.87	58.1	172.62	175.00	-9.1	8,819	-0.10%
2023/05/08	35	173.43	37	174.51	173.50	-2	8,661	-0.02%
2023/05/05	37.1	173.15	34	173.82	171.00	3.1	8,602	0.04%
2023/05/04	14.2	174.03	6	172.92	169.00	8.2	8,483	0.10%
2023/05/03	16	182.06	11	183.78	177.00	5	8,314	0.06%
2023/05/02	1	183.00	6	183.67	187.50	-5	7,956	-0.06%
2023/04/28	28	162.86	52	163.55	170.50	-24	7,796	-0.31%
2023/04/27	37	161.18	18	160.83	158.00	19	7,464	0.25%
2023/04/26	24	165.33	27	164.37	167.00	-3	7,261	-0.04%
2023/04/25	8	176.19	38	168.97	169.00	-30	7,084	-0.42%
2023/04/24	26	178.92	22	180.36	179.00	4	6,806	0.06%
2023/04/21	53	182.02	19	177.37	177.50	34	6,606	0.51%
2023/04/20	11	175.41	13	174.88	172.50	-2	6,320	-0.03%
2023/04/19	11	178.68	13	180.31	182.50	-2	6,241	-0.03%
2023/04/18	23	181.11	21	181.62	179.00	2	6,223	0.03%
2023/04/17	22.1	177.62	16.2	178.75	179.50	5.9	6,223	0.10%
2023/04/14	14	162.90	24	165.58	171.00	-10	5,844	-0.17%
2023/04/13	8	163.50	9	163.83	163.00	-1	5,569	-0.02%
2023/04/12	24.2	166.85	11	167.27	165.00	13.2	5,449	0.24%
2023/04/11	2	153.66	2	158.75	165.00	0	5,282	0.00%
2023/04/10	15	150.20	17	150.97	150.00	-2	5,191	-0.04%
2023/04/07	8	145.44	8.3	145.91	147.50	-0.3	4,778	-0.01%
2023/04/06	5	131.70	26	130.02	134.50	-21	4,473	-0.47%
2023/03/31	0	0.00	10.1	125.99	125.50	-10.1	4,315	-0.23%
2023/03/29	1	118.50	1	119.50	121.00	0	4,263	0.00%
2023/03/28	6.1	124.81	1	121.50	122.00	5.1	4,247	0.12%
2023/03/24	10	129.35	10	130.40	129.00	0	4,236	0.00%
2023/03/22	4	129.00	3	130.17	129.00	1	4,233	0.02%
2023/03/21	9	129.17	7	131.29	128.00	2	4,245	0.05%
2023/03/20	0	0.00	3	130.50	129.50	-3	4,251	-0.07%
2023/03/17	0	0.00	5	128.90	129.50	-5	4,261	-0.12%
2023/03/16	3	125.83	0	0.00	125.00	3	4,274	0.07%
2023/03/15	1	127.50	2	129.00	126.50	-1	4,298	-0.02%
2023/03/13	4	126.75	2	128.00	129.00	2	4,349	0.05%
2023/03/10	20	130.95	0	0.00	129.00	20	4,432	0.45%
2023/03/09	10	133.65	4	135.25	133.00	6	4,469	0.13%
2023/03/08	16	134.38	16	135.25	135.50	0	4,519	0.00%
2023/03/07	5	134.91	34.1	134.34	134.50	-29	4,634	-0.63%
2023/03/06	13	132.54	13	133.58	132.50	0	4,662	0.00%
2023/03/03	5	131.70	5	133.30	131.00	0	4,830	0.00%
2023/03/02	19	131.32	18	132.08	131.50	1	5,015	0.02%
2023/03/01	5.1	130.59	12	129.83	130.50	-7	5,130	-0.14%
2023/02/24	38	136.13	6	134.50	132.50	32	5,129	0.62%
2023/02/23	1	142.03	26	140.12	141.00	-25	5,029	-0.50%
2023/02/22	25	138.34	1.2	136.07	135.50	23.8	4,944	0.48%
2023/02/21	15.1	140.63	11	141.91	141.50	4.1	4,913	0.08%
2023/02/20	4	135.88	3	135.67	140.50	1	4,701	0.02%
2023/02/17	34	126.13	32	127.58	128.00	2	4,736	0.04%
2023/02/16	0.2	129.00	40	127.98	129.00	-39.8	4,898	-0.81%
2023/02/15	3	125.50	3	126.50	126.50	0	4,976	0.00%
2023/02/14	7	127.86	5	129.50	127.50	2	5,000	0.04%
2023/02/13	13	129.35	0	127.00	126.00	13	5,051	0.26%
2023/02/10	29	135.40	4	134.38	131.50	25	5,104	0.49%
2023/02/09	19.1	134.90	28	136.14	138.00	-8.9	5,072	-0.18%
2023/02/08	1	132.50	18	135.11	135.00	-17	5,066	-0.34%
2023/02/03	13	133.38	3	134.50	130.50	10	5,172	0.19%
2023/02/02	21	136.12	4	136.00	135.50	17	5,197	0.33%
2023/02/01	3	132.50	3.3	134.42	136.00	-0.3	5,211	0.00%
2023/01/31	15	129.03	15	130.00	130.50	0	5,186	0.00%
2023/01/30	2	129.50	21	129.64	129.50	-19	5,131	-0.37%
2023/01/17	12	125.38	3	124.50	124.50	9	5,100	0.18%
2023/01/16	8	127.06	17	127.85	128.00	-9	5,105	-0.18%
2023/01/13	13	127.08	1	129.50	125.00	12	5,083	0.24%
2023/01/12	19	128.39	17	129.26	127.50	2	5,045	0.04%
2023/01/11	14	127.93	19	128.68	129.00	-5	5,006	-0.10%
2023/01/10	20	127.58	37	128.70	128.00	-17	4,990	-0.34%
2023/01/09	40	126.73	16	126.56	127.00	24	4,837	0.50%
2023/01/06	16	123.69	13	124.19	127.50	3	4,752	0.06%
2023/01/05	0	0.00	11.1	123.55	126.00	-11.1	4,648	-0.24%
2023/01/04	12	119.79	31	116.29	119.50	-19	4,406	-0.43%
2023/01/03	5	112.90	4	114.00	113.50	1	4,278	0.02%
2022/12/30	21	111.81	26	112.67	112.50	-5	4,269	-0.12%
2022/12/29	47	118.95	12	114.25	111.50	35	4,260	0.82%
2022/12/28	16	121.75	14	122.89	123.50	2	4,152	0.05%
2022/12/27	0	0.00	35	115.86	122.00	-35	3,960	-0.88%
2022/12/26	31	112.24	5	112.00	111.00	26	3,949	0.66%
2022/12/23	0	0.00	24	112.81	113.50	-24	3,979	-0.60%
2022/12/22	16	110.91	16	112.09	111.00	0	3,984	0.00%
2022/12/21	11	110.27	11	110.77	109.50	0	3,990	0.00%
2022/12/20	14	112.79	8	112.63	110.00	6	3,998	0.15%
2022/12/19	24	116.69	23	117.50	115.50	1	4,002	0.03%
2022/12/16	9	116.00	6	116.50	116.00	3	4,009	0.07%
2022/12/15	9	120.83	3	121.50	120.00	6	3,983	0.15%
2022/12/14	10	121.65	19	122.11	123.00	-9	3,985	-0.23%
2022/12/13	8.1	121.80	8	123.00	118.50	0.1	3,964	0.00%
2022/12/09	8	121.88	0	0.00	122.00	8	3,963	0.20%
2022/12/08	19	121.13	20	121.90	122.00	-1	3,952	-0.03%
2022/12/07	17	124.24	17.6	125.37	124.00	-0.6	3,949	-0.02%
2022/12/06	15	128.10	6	128.00	126.00	9	3,931	0.23%
2022/12/05	24	130.54	27	131.54	131.00	-3	3,909	-0.08%
2022/12/02	19	130.71	19	131.97	130.50	0	3,879	0.00%
2022/12/01	21	129.71	22	130.89	130.00	-1	3,783	-0.03%
2022/11/30	12	130.04	3	129.67	128.50	9	3,733	0.24%
2022/11/29	22	132.77	16	133.34	132.50	6	3,683	0.16%
2022/11/28	1	133.00	5	133.90	135.50	-4	3,547	-0.11%
2022/11/25	43	127.60	42	128.64	129.50	1	3,445	0.03%
2022/11/24	39	122.47	38	125.26	127.50	1	3,258	0.03%
2022/11/23	26	114.29	32	115.02	120.00	-6	3,051	-0.20%
2022/11/22	20	112.25	66	112.36	114.00	-46	2,914	-1.58%
2022/11/21	62	113.87	56	114.68	111.00	6	2,873	0.21%
2022/11/18	42	114.25	26	114.75	111.00	16	2,817	0.57%
2022/11/17	1	113.00	6	115.25	115.00	-5	2,782	-0.18%
2022/11/16	14	112.21	14	112.96	113.50	0	2,741	0.00%
2022/11/15	78	117.60	40	118.76	114.50	38	2,691	1.41%
2022/11/14	17	110.09	37	111.49	117.50	-20	2,501	-0.80%
2022/11/11	50	108.34	61	109.57	107.00	-11	2,329	-0.47%
2022/11/10	37	104.58	18	104.78	105.00	19	2,243	0.85%
2022/11/09	50	105.80	37	106.64	106.00	13	2,234	0.58%
2022/11/08	28	105.64	26	106.44	103.50	2	2,208	0.09%
2022/11/07	6	105.08	5.3	106.31	106.00	0.7	2,136	0.03%
2022/11/04	4.1	109.33	4	105.00	105.00	0.1	2,084	0.00%
2022/11/03	0.4	101.14	0	0.00	103.50	0.4	1,955	0.02%
2022/11/02	0	0.00	0.8	102.00	100.00	-0.8	1,912	-0.04%
2022/11/01	1	103.00	23	96.14	101.00	-22	1,866	-1.18%
2022/10/31	3	95.13	46	93.88	95.40	-43	1,793	-2.40%
2022/10/28	35	94.91	1	90.70	89.80	34	1,731	1.96%
2022/10/27	8	94.91	37	95.39	97.10	-29	1,639	-1.77%
2022/10/26	3	90.60	3	91.00	89.20	0	1,601	0.00%
2022/10/24	17	95.78	17	97.57	93.70	0	1,591	0.00%
2022/10/20	9	98.20	9	98.87	95.70	0	1,601	0.00%
2022/10/19	2	97.80	0	0.00	97.70	2	1,619	0.12%
2022/10/18	25	98.30	13	95.90	96.50	12	1,642	0.73%
2022/10/17	8	94.69	8	96.13	98.20	0	1,661	0.00%
2022/10/14	2	96.50	14	96.56	97.00	-12	1,653	-0.73%
2022/10/11	30	97.78	15	98.66	95.10	15	1,654	0.91%
2022/10/07	46	102.59	44	103.07	102.00	2	1,691	0.12%
2022/10/06	84	106.21	84	106.74	104.50	0	1,744	0.00%
2022/10/05	138	106.32	135	106.67	103.50	3	1,748	0.17%	大買/大賣/
2022/10/04	43	102.47	43	103.20	103.00	0	1,729	0.00%
2022/10/03	30	100.13	42	100.39	100.50	-12	1,718	-0.70%
2022/09/30	0	0.00	3	96.00	97.50	-3	1,726	-0.17%
2022/09/22	3	112.33	0	0.00	112.50	3	1,853	0.16%
2022/09/21	0	0.00	3	113.17	113.00	-3	1,862	-0.16%
2022/09/20	1	112.50	1	113.50	113.00	0	1,857	0.00%
2022/09/14	0	120.00	0	0.00	119.50	0	1,876	0.00%
2022/09/13	3	127.17	2	129.50	124.00	1	1,868	0.05%
2022/09/12	4	129.25	4	131.00	128.00	0	1,874	0.00%
2022/09/08	3	127.50	1	128.50	127.00	2	1,903	0.11%
2022/09/07	1	127.50	1	129.00	127.00	0	1,919	0.00%
2022/09/06	45	129.34	44	131.15	129.50	1	1,931	0.05%
2022/09/05	0.1	128.50	0	0.00	128.50	0.1	1,953	0.01%
2022/09/02	1	136.00	0	0.00	135.00	1	1,971	0.05%
2022/09/01	22	138.43	10	140.55	136.50	12	1,986	0.60%
2022/08/31	1	137.00	15	138.83	140.50	-14	1,988	-0.70%
2022/08/30	0.1	136.50	0	0.00	136.50	0.1	2,027	0.00%
2022/08/29	2	136.75	0	0.00	135.00	2	2,061	0.10%
2022/08/26	32	145.05	14	148.07	142.50	18	2,078	0.87%
2022/08/25	15	145.93	30	146.62	146.00	-15	2,107	-0.71%
2022/08/24	23	144.83	22	146.61	144.00	1	2,179	0.05%
2022/08/23	4	141.13	6	142.75	143.00	-2	2,251	-0.09%
2022/08/22	41	145.52	7	147.36	142.50	34	2,276	1.49%
2022/08/19	16	145.72	6	149.08	146.00	10	2,272	0.44%
2022/08/18	18	142.47	51	145.85	146.50	-33	2,277	-1.45%
2022/08/17	31	144.74	8	145.38	145.00	23	2,264	1.02%
2022/08/16	11	148.59	6	152.25	146.00	5	2,269	0.22%
2022/08/15	0	0.00	32	146.59	149.50	-32	2,261	-1.42%
2022/08/12	9	141.17	19	139.95	141.50	-10	2,226	-0.45%
2022/08/11	5	134.90	5	135.80	135.50	0	2,227	0.00%
2022/08/10	20	133.13	20	132.13	132.50	0	2,239	0.00%
2022/08/09	8	138.38	7	138.71	138.50	1	2,241	0.04%
2022/08/08	0	0.00	2	137.00	142.00	-2	2,273	-0.09%
2022/08/05	8	137.19	8	137.88	138.00	0	2,282	0.00%
2022/08/04	11	132.64	15	133.03	133.50	-4	2,318	-0.17%
2022/08/03	2	134.25	13	133.08	134.50	-11	2,366	-0.46%
2022/08/02	6.1	134.56	6	135.25	134.50	0.1	2,414	0.00%
2022/08/01	9	137.00	0	0.00	137.50	9	2,439	0.37%
2022/07/29	14	142.07	12	143.58	141.50	2	2,486	0.08%
2022/07/28	4	137.25	14	137.43	138.00	-10	2,573	-0.39%
2022/07/26	15	139.40	7	139.14	135.50	8	2,718	0.29%
2022/07/25	27	150.81	0	0.00	141.00	27	2,804	0.96%
2022/07/22	35	151.24	35	152.17	153.00	0	2,855	0.00%
2022/07/21	15	141.70	27	143.24	145.00	-12	2,868	-0.42%
2022/07/20	37	140.42	33	140.80	139.00	4	2,903	0.14%
2022/07/19	45	137.13	33	138.41	136.50	12	2,934	0.41%
2022/07/18	44	135.84	58	136.88	138.00	-14	3,037	-0.46%
2022/07/15	12	134.71	12	135.63	136.00	0	3,161	0.00%
2022/07/14	3	132.33	3	133.50	132.00	0	3,202	0.00%
2022/07/12	3	124.00	2	123.75	125.50	1	3,213	0.03%
2022/07/08	7	131.86	5	133.80	134.50	2	3,316	0.06%
2022/07/05	5	132.60	5	135.60	134.00	0	3,527	0.00%
2022/07/04	12	132.58	12	134.88	130.50	0	3,546	0.00%
2022/07/01	11	150.68	11	155.36	142.50	0	3,539	0.00%
2022/06/30	3.1	160.65	4	159.38	158.00	-0.9	3,560	-0.03%
2022/06/29	4.1	172.76	1	174.00	175.00	3.1	3,593	0.09%
2022/06/28	2	176.50	3	178.50	180.50	-1	3,619	-0.03%
2022/06/27	0	0.00	3	181.00	182.00	-3	3,621	-0.08%
2022/06/23	5.2	175.56	5	174.00	173.00	0.2	3,616	0.01%
2022/06/22	3	179.17	3	179.50	177.50	0	3,595	0.00%
2022/06/21	0	0.00	2	186.25	187.50	-2	3,589	-0.06%
2022/06/20	3	186.83	1.2	185.67	179.00	1.9	3,580	0.05%
2022/06/17	12	192.29	5	192.20	191.00	7	3,556	0.20%
2022/06/16	13	205.50	12	206.00	198.50	1	3,518	0.03%
2022/06/15	15.1	205.04	9	206.06	200.50	6.1	3,508	0.17%
2022/06/14	11	203.14	11	205.32	206.50	0	3,502	0.00%
2022/06/13	36	211.57	17	206.56	205.50	19	3,474	0.55%
2022/06/10	2.1	214.54	12	219.46	221.00	-9.9	3,455	-0.29%
2022/06/09	6	216.50	6	217.67	217.50	0	3,443	0.00%
2022/06/08	28	220.80	20	222.60	218.50	8	3,448	0.23%
2022/06/07	43	221.29	32	223.56	221.00	11	3,425	0.32%
2022/06/06	33	216.71	49	219.57	222.50	-16	3,405	-0.47%
2022/06/02	31	218.08	16	218.81	217.00	15	3,412	0.44%
2022/06/01	16	223.38	27	222.59	222.50	-11	3,396	-0.32%
2022/05/31	20	218.75	29	219.50	217.50	-9	3,324	-0.27%
2022/05/30	0	0.00	26	209.23	212.00	-26	3,245	-0.80%
2022/05/26	8	206.38	4	205.75	197.00	4	3,223	0.12%
2022/05/24	9	206.78	0	0.00	203.50	9	3,278	0.27%
2022/05/23	12	208.58	11	210.68	210.50	1	3,276	0.03%
2022/05/20	13	208.35	12	209.21	206.50	1	3,256	0.03%
2022/05/19	0	0.00	8	204.63	211.50	-8	3,248	-0.25%
2022/05/18	5	210.60	3	210.67	206.50	2	3,249	0.06%
2022/05/16	10	212.10	6	213.00	206.00	4	3,210	0.12%
2022/05/13	13	214.73	14	215.86	215.00	-1	3,171	-0.03%
2022/05/12	24	213.48	24	214.85	210.50	0	3,154	0.00%
2022/05/11	17	214.38	5	214.90	213.00	12	3,102	0.39%
2022/05/10	3	211.33	16	213.16	218.00	-13	3,046	-0.43%
2022/05/09	10	209.95	5	211.20	208.00	5	2,991	0.17%
2022/05/06	27	214.50	15	215.93	214.50	12	2,954	0.41%
2022/05/05	16	223.91	21	225.36	225.00	-5	2,910	-0.17%
2022/05/04	15	213.60	21	215.31	220.00	-6	2,791	-0.21%
2022/05/03	8	205.13	11	206.82	210.00	-3	2,690	-0.11%
2022/04/29	14	203.86	16	204.50	202.50	-2	2,624	-0.08%
2022/04/28	12	199.25	12	197.50	201.00	0	2,508	0.00%
2022/04/25	8	203.63	4	200.63	199.00	4	2,345	0.17%
2022/04/22	7	215.71	6	216.83	215.50	1	2,295	0.04%
2022/04/21	5	215.60	5	216.60	216.00	0	2,178	0.00%
2022/04/20	8	207.63	8	208.19	205.00	0	2,026	0.00%
2022/04/19	0	0.00	0.1	201.50	203.50	-0.1	1,946	-0.01%
2022/04/18	1	189.50	1	191.50	194.00	0	1,877	0.00%
2022/04/15	0	0.00	1.1	193.73	194.00	-1.1	1,831	-0.06%
2022/04/14	10.1	207.34	10	206.85	203.00	0.1	1,787	0.01%
2022/04/13	4	201.00	3.8	203.42	202.00	0.2	1,670	0.01%
2022/04/12	5	201.91	6.1	202.24	201.00	-1.1	1,570	-0.07%
2022/04/11	2	192.50	1	196.50	188.50	1	1,427	0.07%
2022/04/08	0.1	191.00	1.3	190.18	192.50	-1.2	1,328	-0.09%
2022/04/07	3.3	177.06	3	178.00	175.00	0.3	1,274	0.02%
2022/03/31	0	0.00	0	182.00	190.00	0	1,118	0.00%
2022/03/30	0	0.00	0.2	181.00	181.50	-0.2	1,095	-0.02%
2022/03/29	0.2	177.00	0	0.00	176.50	0.2	1,102	0.02%
2022/03/28	0	0.00	3	173.17	174.50	-3	1,116	-0.27%
2022/03/25	0	0.00	1	179.00	179.00	-1	1,125	-0.09%
2022/03/21	2	188.25	0	0.00	184.50	2	1,242	0.16%
2022/03/17	0	180.50	2	181.50	180.00	-2	1,275	-0.16%
2022/03/15	1	173.50	1	174.50	174.00	0	1,284	0.00%
2022/03/11	0	188.00	0	0.00	188.50	0	1,302	0.00%
2022/03/10	1	195.50	0	0.00	195.50	1	1,319	0.08%
2022/03/09	2	183.00	1	180.50	180.00	1	1,318	0.08%
2022/03/08	0	0.00	11	184.41	178.50	-11	1,312	-0.84%
2022/03/07	6	195.00	11	199.50	193.00	-5	1,294	-0.39%
2022/03/04	0	0.00	1	211.00	210.00	-1	1,291	-0.08%
2022/03/03	0	216.50	0	0.00	215.50	0	1,309	0.00%
2022/03/01	0	0.00	1	214.50	220.00	-1	1,365	-0.07%
2022/02/25	1	217.50	0	0.00	213.50	1	1,381	0.07%
2022/02/24	2	215.50	0	0.00	211.00	2	1,364	0.15%
2022/02/23	0	0.00	1	216.50	218.00	-1	1,346	-0.07%
2022/02/22	2	212.75	2	213.75	214.00	0	1,366	0.00%
2022/02/18	1	212.00	0	0.00	216.00	1	1,552	0.06%
2022/02/11	0	0.00	1	235.00	232.50	-1	1,686	-0.06%
2022/01/24	0	0.00	0.3	222.00	227.50	-0.3	1,730	-0.02%
2022/01/18	1	254.00	0	0.00	249.50	1	2,095	0.05%
2022/01/12	0.1	242.50	0.2	240.00	240.00	-0.1	2,317	0.00%
2022/01/04	0.1	264.00	2.1	270.06	264.50	-2	2,358	-0.08%
2022/01/03	0.1	267.00	0	0.00	266.00	0.1	2,356	0.00%
2021/12/24	0	0.00	1	280.50	275.50	-1	2,435	-0.04%
2021/12/23	1	282.50	0	0.00	276.50	1	2,464	0.04%
2021/12/22	3.1	283.36	0.4	287.35	282.50	2.7	2,458	0.11%
2021/12/21	1	286.50	1	290.00	287.50	0	2,446	0.00%
2021/12/20	0.1	287.25	4.3	286.23	292.00	-4.3	2,434	-0.18%
2021/12/17	0	273.00	0.2	273.22	280.00	-0.2	2,393	-0.01%
2021/12/15	0.1	268.00	0	0.00	270.00	0.1	2,444	0.00%
2021/12/14	2	267.00	1	266.00	260.00	1	2,437	0.04%
2021/12/10	3	257.33	1	257.50	256.50	2	2,420	0.08%
2021/12/09	0	0.00	0	259.00	264.50	0	2,410	0.00%
2021/12/07	1	255.50	2.4	255.73	256.00	-1.4	2,416	-0.06%
2021/12/06	6	264.92	0	0.00	260.00	6	2,397	0.25%
2021/12/03	1	275.50	0	0.00	272.50	1	2,375	0.04%
2021/11/30	1	279.00	6	277.50	275.00	-5	2,388	-0.21%
2021/11/25	1	296.50	0	0.00	292.00	1	2,329	0.04%
2021/11/24	2	306.50	0	0.00	304.50	2	2,297	0.09%
2021/11/23	5	315.80	1	312.00	309.50	4	2,274	0.18%
2021/11/22	6	323.50	0	0.00	316.50	6	2,266	0.26%
2021/11/19	1	326.50	2	329.75	326.00	-1	2,261	-0.04%
2021/11/18	7	336.00	4	336.75	328.00	3	2,230	0.13%
2021/11/17	17	333.62	15	334.79	335.00	2	2,174	0.09%
2021/11/16	2	319.25	10.5	328.42	335.50	-8.5	2,052	-0.41%
2021/11/15	8.2	308.51	8.2	314.01	305.00	0	1,998	0.00%
2021/11/12	2	304.75	0.4	302.50	300.00	1.6	1,987	0.08%
2021/11/11	0	0.00	2	294.00	294.50	-2	1,949	-0.10%
2021/11/10	0	0.00	1	289.50	289.50	-1	1,953	-0.05%
2021/11/09	1	288.00	0	0.00	289.00	1	1,967	0.05%
2021/11/08	1	291.50	0	0.00	286.00	1	1,981	0.05%
2021/11/05	1	295.00	0	0.00	295.50	1	2,009	0.05%
2021/11/02	1	292.00	1	305.00	291.00	0	2,075	0.00%
2021/11/01	2	292.75	2	302.00	300.50	0	2,108	0.00%
2021/10/29	11	298.73	8	288.38	288.00	3	2,099	0.14%
2021/10/28	20	314.61	18.3	317.36	320.00	1.7	2,062	0.08%
2021/10/27	8.2	324.39	8	322.38	327.50	0.2	1,993	0.01%
2021/10/26	1	296.00	5	298.40	306.50	-4	1,835	-0.22%
2021/10/25	10	271.40	9	276.06	279.00	1	1,762	0.06%
2021/10/22	3	241.33	16	243.22	254.00	-13	1,638	-0.79%
2021/10/21	3	228.50	5	230.70	231.00	-2	1,597	-0.13%
2021/10/20	7	229.43	1	236.00	224.50	6	1,609	0.37%
2021/10/19	2	229.50	6	233.50	233.00	-4	1,618	-0.25%
2021/10/18	4	228.50	4	231.88	232.50	0	1,631	0.00%
2021/10/15	9	226.94	0	0.00	226.50	9	1,644	0.55%
2021/10/14	10	228.95	18.1	229.60	231.00	-8.1	1,633	-0.49%
2021/10/07	0	0.00	1	218.00	217.00	-1	1,645	-0.06%
2021/10/06	4	210.75	4	214.25	212.00	0	1,668	0.00%
2021/10/04	0	0.00	0.1	213.16	209.50	-0.1	1,632	0.00%
2021/10/01	0	0.00	3	220.83	220.00	-3	1,636	-0.18%
2021/09/30	1	239.00	1	237.00	236.50	0	1,656	0.00%
2021/09/27	0.1	250.00	0	0.00	249.00	0.1	1,663	0.01%
2021/09/23	20.1	278.63	5	287.00	257.00	15.1	1,663	0.91%
2021/09/22	5	382.10	11	388.09	391.50	-6	1,606	-0.37%
2021/09/17	5	398.10	5	405.00	392.50	0	1,605	0.00%
2021/09/16	7	400.07	6	401.67	396.50	1	1,622	0.06%
2021/09/13	1.1	396.00	0	0.00	393.00	1.1	1,632	0.06%
2021/09/10	8	393.25	1	392.00	391.50	7	1,628	0.43%
2021/09/08	0	0.00	1	390.00	378.00	-1	1,615	-0.06%
2021/09/06	1	368.00	4	376.00	371.50	-3	1,610	-0.19%
2021/08/19	1	361.50	0	0.00	350.00	1	1,762	0.06%
2021/08/18	0	0.00	6	342.33	371.00	-6	1,797	-0.33%
2021/08/16	1	371.00	1	376.50	371.50	0	1,801	0.00%
2021/08/12	1	379.00	3	370.33	378.50	-2	1,839	-0.11%
2021/08/11	4	374.38	3	366.17	370.00	1	1,850	0.05%
2021/08/10	1	361.55	2	368.25	360.00	-1	1,875	-0.05%
2021/08/09	1	388.00	1	394.00	385.50	0	1,892	0.00%
2021/08/06	0	0.00	1	393.00	395.00	-1	1,937	-0.05%
2021/08/05	5	393.00	0.1	394.98	394.00	4.9	1,949	0.25%
2021/08/02	1	411.00	5	410.00	408.00	-4	2,077	-0.19%
2021/07/30	2	406.25	0	0.00	400.00	2	2,115	0.09%
2021/07/29	1.1	407.19	0	0.00	409.00	1.1	2,140	0.05%
2021/07/28	0	415.50	0	0.00	416.00	0	2,190	0.00%
2021/07/27	1	437.96	0	0.00	425.50	1	2,275	0.04%
2021/07/26	0	0.00	3	446.33	448.00	-3	2,274	-0.13%
2021/07/23	0	439.00	0	0.00	424.00	0	2,304	0.00%
2021/07/22	4	426.63	3	427.00	424.00	1	2,310	0.04%
2021/07/21	1	427.50	1	430.00	420.00	0	2,327	0.00%
2021/07/20	0.1	434.50	0.2	434.51	427.50	-0.1	2,339	0.00%
2021/07/16	1.1	453.88	0	0.00	447.00	1.1	2,392	0.04%
2021/07/15	1.1	457.30	2.1	457.62	454.00	-1	2,390	-0.04%
2021/07/14	0	467.50	0	0.00	463.50	0	2,412	0.00%
2021/07/13	7	480.64	9	484.67	468.00	-2	2,450	-0.08%
2021/07/12	1.1	468.86	0	472.00	472.00	1.1	2,465	0.04%
2021/07/08	0	0.00	0.2	470.00	471.50	-0.2	2,621	-0.01%
2021/07/07	9.1	480.76	5.1	481.07	462.00	4	2,650	0.15%
2021/07/06	16.2	484.78	0	0.00	470.00	16.2	2,674	0.61%
2021/07/05	0.1	494.50	9	493.44	494.00	-9	2,716	-0.33%
2021/07/02	5	483.50	7	486.79	486.00	-2	2,780	-0.07%
2021/07/01	7	488.56	0	0.00	483.00	7	2,887	0.24%
2021/06/30	3.2	487.29	0	0.00	484.50	3.2	2,934	0.11%
2021/06/29	4.3	512.01	0.2	500.00	494.50	4	2,987	0.14%
2021/06/25	1.1	520.45	1	520.00	520.00	0.1	3,173	0.00%
2021/06/24	0.1	522.00	0	0.00	510.00	0.1	3,276	0.00%
2021/06/22	0	510.00	0	0.00	502.00	0	3,405	0.00%
2021/06/21	0.2	513.00	0	0.00	512.00	0.2	3,402	0.00%
2021/06/17	0	521.00	0	0.00	522.00	0	3,427	0.00%
2021/06/16	2	525.85	0	520.00	508.00	2	3,458	0.06%
2021/06/15	1	525.00	1	523.96	523.00	0	3,520	0.00%
2021/06/11	0.1	537.14	0	528.40	522.00	0.1	3,728	0.00%
2021/06/10	0	540.00	0	0.00	533.00	0	3,836	0.00%
2021/06/09	1	546.00	0	0.00	533.00	1	3,900	0.03%
2021/06/08	1	530.00	1	533.00	530.00	0	3,914	0.00%
2021/06/07	0	527.00	0.1	528.00	530.00	0	3,977	0.00%
2021/06/02	0	0.00	1	514.00	501.00	-1	4,087	-0.02%
2021/05/31	1.1	513.38	2	519.00	518.00	-1	4,212	-0.02%
2021/05/28	0	0.00	0	510.00	507.00	0	4,254	0.00%
2021/05/26	3	511.00	3	512.33	513.00	0	4,367	0.00%
2021/05/25	0	0.00	1	495.50	498.50	-1	4,399	-0.02%
2021/05/24	0	0.00	1	476.00	478.50	-1	4,422	-0.02%
2021/05/21	0	0.00	1.1	469.86	462.50	-1.1	4,453	-0.02%
2021/05/20	3	465.33	0.1	461.00	460.50	2.9	4,466	0.06%
2021/05/19	4.2	463.37	4	451.00	450.00	0.2	4,473	0.00%
2021/05/18	16	462.51	14	464.32	464.00	2	4,521	0.05%
2021/05/17	4	446.00	3	437.33	447.50	1	4,612	0.02%
2021/05/13	0	0.00	0.1	428.00	429.50	-0.1	4,665	0.00%
2021/05/12	0	427.33	1	424.28	432.50	-1	4,702	-0.02%
2021/05/11	1	417.00	1	418.00	415.50	0	4,693	0.00%
2021/05/10	0	0.00	4	456.88	452.00	-4	4,716	-0.08%
2021/05/07	5.1	476.47	2	474.50	473.00	3.1	4,773	0.06%
2021/05/06	1	438.50	2	439.00	443.00	-1	4,813	-0.02%
2021/05/05	4	444.75	2	430.00	428.00	2	4,883	0.04%
2021/05/04	1	442.00	2.3	443.97	441.00	-1.3	4,974	-0.03%
2021/05/03	0	491.50	0	492.01	490.00	0	4,978	0.00%
2021/04/29	3	557.00	2	547.00	544.00	1	5,153	0.02%
2021/04/28	0	0.00	0	555.59	543.00	0	5,333	0.00%
2021/04/27	5	557.40	5	560.00	557.00	0	5,506	0.00%
2021/04/26	4	552.00	5	552.80	551.00	-1	5,597	-0.02%
2021/04/23	1	547.99	2	544.00	551.00	-1	5,666	-0.02%
2021/04/22	6	539.87	6.2	540.81	527.00	-0.2	5,748	0.00%
2021/04/21	2	545.00	0	0.00	545.00	2	5,771	0.03%
2021/04/19	3	547.67	3	548.33	541.00	0	6,030	0.00%
2021/04/16	5.1	564.18	3	561.67	563.00	2.1	6,091	0.03%
2021/04/15	7.1	556.94	7	560.00	572.00	0.1	6,186	0.00%
2021/04/14	11.1	554.53	12	550.25	543.00	-0.9	6,225	-0.01%
2021/04/13	9.1	587.75	6	592.00	580.00	3.1	6,244	0.05%
2021/04/12	16.1	599.81	39	593.69	586.00	-23	6,314	-0.36%
2021/04/09	6	625.67	1	631.00	618.00	5	6,388	0.08%
2021/04/08	9	653.78	8.2	652.08	649.00	0.8	6,441	0.01%
2021/04/07	5	640.00	8.1	648.54	667.00	-3.1	6,581	-0.05%
2021/04/06	11.1	642.65	8	636.25	633.00	3.1	6,600	0.05%
2021/04/01	6	644.17	9	634.00	634.00	-3	6,651	-0.05%
2021/03/31	1.1	630.95	3	634.62	634.00	-1.9	6,721	-0.03%
2021/03/30	19.2	637.93	12	635.92	631.00	7.2	6,718	0.11%
2021/03/29	6.1	619.26	12.2	618.41	612.00	-6.1	6,609	-0.09%
2021/03/26	4	614.25	3.1	618.59	631.00	0.9	6,586	0.01%
2021/03/24	0	577.00	0	0.00	573.00	0	6,756	0.00%
2021/03/23	2	590.50	3	590.00	575.00	-1	7,149	-0.01%
2021/03/22	3	591.67	2	593.00	580.00	1	7,328	0.01%
2021/03/19	3	585.69	2	588.01	588.00	1	7,414	0.01%
2021/03/18	8	603.63	6.1	597.04	596.00	2	7,444	0.03%
2021/03/17	10.1	631.29	9	622.78	600.00	1.1	7,527	0.01%
2021/03/16	15.1	607.66	10.1	607.34	616.00	5	7,477	0.07%
2021/03/15	3	592.00	5	592.60	590.00	-2	7,511	-0.03%
2021/03/12	5.1	575.54	2	578.00	575.00	3.1	7,502	0.04%
2021/03/11	0	581.00	0	0.00	588.00	0	7,514	0.00%
2021/03/10	2	553.50	1	550.00	548.00	1	7,620	0.01%
2021/03/09	1	536.00	3	543.00	542.00	-2	7,646	-0.03%
2021/03/08	5	567.00	1	570.00	551.00	4	7,627	0.05%
2021/03/05	4	572.19	1	567.00	567.00	3	7,662	0.04%
2021/03/03	2	581.50	2	582.50	599.00	0	7,688	0.00%
2021/03/02	7	597.00	4	579.25	571.00	3	7,701	0.04%
2021/02/26	2	566.50	7	557.43	583.00	-5	7,765	-0.06%
2021/02/25	1	589.65	1	567.00	567.00	0	7,883	0.00%
2021/02/24	0	0.00	2	579.00	568.00	-2	7,983	-0.03%
2021/02/23	1	578.00	4	569.75	576.00	-3	8,157	-0.04%
2021/02/22	8	595.38	3	601.00	592.00	5	8,195	0.06%
2021/02/19	0	0.00	4	591.75	591.00	-4	8,290	-0.05%
2021/02/18	9	604.56	7	605.14	605.00	2	8,465	0.02%
2021/02/17	16	612.44	12.3	605.69	603.00	3.7	8,687	0.04%
2021/02/05	1	572.00	3	586.00	587.00	-2	8,753	-0.02%
2021/02/04	12.1	564.75	9	562.26	565.00	3.1	8,799	0.04%
2021/02/03	6	585.33	1.1	573.36	573.00	4.9	8,869	0.06%
2021/02/02	9	570.56	8	574.37	577.00	1	8,968	0.01%
2021/02/01	6	549.33	7	547.29	548.00	-1	9,061	-0.01%
2021/01/29	0	0.00	1	569.00	563.00	-1	9,238	-0.01%
2021/01/28	2	576.50	2	576.00	567.00	0	9,304	0.00%
2021/01/27	6	593.33	6	591.00	590.00	0	9,283	0.00%
2021/01/26	10	603.59	7	606.55	576.00	3	9,232	0.03%
2021/01/25	2.2	613.02	2	618.00	620.00	0.2	9,126	0.00%
2021/01/22	9	615.99	10	613.10	613.00	-1	9,070	-0.01%
2021/01/21	12	589.25	19	590.05	602.00	-7	8,913	-0.08%
2021/01/20	12	558.08	3	551.00	553.00	9	8,703	0.10%
2021/01/19	4	524.25	5	535.80	546.00	-1	8,536	-0.01%
2021/01/18	11	500.36	10	497.75	496.50	1	8,475	0.01%
2021/01/15	5	513.00	10	514.40	515.00	-5	8,411	-0.06%
2021/01/14	5	499.40	16	494.81	503.00	-11	8,328	-0.13%
2021/01/13	15	498.37	13	505.31	505.00	2	8,292	0.02%
2021/01/12	12	494.92	11	487.09	484.00	1	8,181	0.01%
2021/01/11	2	446.50	1	475.50	475.50	1	8,011	0.01%
2021/01/08	22	438.16	10	437.15	432.50	12	7,995	0.15%
2021/01/07	9	427.44	9	430.17	435.50	0	7,889	0.00%
2021/01/06	1	416.00	6	416.92	414.50	-5	7,810	-0.06%
2021/01/05	2	415.50	1	419.50	423.50	1	7,744	0.01%
2021/01/04	21	402.43	19	406.71	405.50	2	7,697	0.03%
2020/12/31	18	392.86	20	394.98	394.50	-2	7,683	-0.03%
2020/12/30	12	386.75	20	389.71	400.00	-8	7,642	-0.11%
2020/12/29	7	381.86	5	384.30	374.00	2	7,524	0.03%
2020/12/28	14	373.11	8	373.69	368.50	6	7,464	0.08%
2020/12/25	17	372.91	12.1	373.00	375.00	5	7,439	0.07%
2020/12/24	2	363.00	3	363.00	358.00	-1	7,412	-0.01%
2020/12/23	5	355.80	5	353.90	359.00	0	7,444	0.00%
2020/12/22	5	362.80	4	363.38	351.00	1	7,486	0.01%
2020/12/21	3	365.65	3	366.00	360.50	0	7,431	0.00%
2020/12/18	6.1	379.50	7	377.86	370.00	-0.9	7,383	-0.01%
2020/12/17	20	388.20	19.1	386.72	389.00	0.9	7,246	0.01%
2020/12/16	6	350.58	12	363.83	371.50	-6	6,897	-0.09%
2020/12/15	14	343.86	15	337.17	338.00	-1	6,839	-0.01%
2020/12/14	26	335.79	26	337.71	337.00	0	6,811	0.00%
2020/12/11	7.1	338.01	7	334.93	334.00	0.1	6,915	0.00%
2020/12/10	9	324.67	10	331.65	335.00	-1	6,985	-0.01%
2020/12/09	24	323.56	38	327.41	328.00	-14	6,993	-0.20%
2020/12/08	2	313.00	2	314.50	316.00	0	6,883	0.00%
2020/12/07	3	309.50	3	309.17	312.50	0	6,868	0.00%
2020/12/04	7	313.79	4	306.50	306.00	3	6,846	0.04%
2020/12/03	29	335.90	11	329.59	327.50	18	6,735	0.27%
2020/12/02	9	340.00	10	339.35	337.50	-1	6,751	-0.01%
2020/12/01	9	335.39	8	338.75	339.50	1	6,781	0.01%
2020/11/30	8	340.38	7	336.71	335.00	1	6,723	0.01%
2020/11/27	5	338.70	5	338.00	337.50	0	6,685	0.00%
2020/11/26	8	341.94	7	342.43	340.50	1	6,691	0.01%
2020/11/25	7	343.57	9	346.17	347.00	-2	6,636	-0.03%
2020/11/24	4	346.13	4	348.00	349.50	0	6,538	0.00%
2020/11/23	17	347.53	17	341.24	337.00	0	6,419	0.00%
2020/11/20	10	341.95	10	345.85	352.00	0	6,298	0.00%
2020/11/19	10	327.40	20	330.25	329.50	-10	6,204	-0.16%
2020/11/18	17	320.44	18	323.58	330.00	-1	6,264	-0.02%
2020/11/17	17	324.00	8	322.06	322.00	9	6,358	0.14%
2020/11/16	22	308.07	141	312.42	315.00	-119	6,459	-1.84%	大賣/鉅額交易
2020/11/13	11	285.14	34	293.87	299.00	-23	6,414	-0.36%
2020/11/12	9	286.00	2	288.00	288.00	7	6,321	0.11%
2020/11/11	54	284.67	18	286.39	282.00	36	6,283	0.57%
2020/11/10	11	280.27	18	284.36	280.00	-7	6,215	-0.11%
2020/11/09	124	280.25	27	279.46	284.00	97	6,097	1.59%	大買/
2020/11/06	22	270.34	17.1	272.77	268.50	4.9	5,985	0.08%
2020/11/05	2	245.00	6	250.33	255.50	-4	5,842	-0.07%
2020/11/04	0	0.00	4	246.00	247.00	-4	5,748	-0.07%
2020/11/02	4	236.75	4	240.00	235.00	0	5,941	0.00%
2020/10/30	4.1	237.26	9	237.50	237.50	-4.9	6,128	-0.08%
2020/10/29	2	225.50	3	228.83	237.00	-1	6,269	-0.02%
2020/10/28	1	230.50	0	0.00	230.50	1	6,437	0.02%
2020/10/27	4	230.00	4	231.75	236.50	0	6,642	0.00%
2020/10/26	42	235.93	38	235.62	234.00	4	6,809	0.06%
2020/10/23	2	245.00	2	243.50	242.50	0	6,927	0.00%
2020/10/22	4	244.75	4	243.00	244.50	0	7,076	0.00%
2020/10/21	1	247.50	0	0.00	244.50	1	7,185	0.01%
2020/10/16	3	246.33	9	248.44	242.00	-6	7,498	-0.08%
2020/10/15	6	243.83	2	243.00	243.00	4	7,480	0.05%
2020/10/14	5	247.80	4	248.25	246.50	1	7,482	0.01%
2020/10/13	4	245.25	5	246.90	249.00	-1	7,487	-0.01%
2020/10/12	0	0.00	0.4	244.00	243.00	-0.4	7,476	0.00%
2020/10/08	3	252.17	2.2	248.07	248.00	0.9	7,449	0.01%
2020/10/07	1	249.00	5	250.00	251.50	-4	7,374	-0.05%
2020/10/06	3	247.00	1	246.00	245.00	2	7,317	0.03%
2020/09/30	5.1	234.30	4	236.25	239.00	1.1	7,474	0.01%
2020/09/25	0	0.00	2	229.00	219.50	-2	8,216	-0.02%
2020/09/24	0	0.00	1	237.50	235.00	-1	8,296	-0.01%
2020/09/23	7.2	238.75	7	239.50	242.50	0.2	8,374	0.00%
2020/09/22	9	235.33	9	235.83	233.50	0	8,567	0.00%
2020/09/21	3.2	244.78	1	243.00	240.00	2.2	8,731	0.03%
2020/09/18	3	242.33	7	243.00	244.50	-4	9,023	-0.04%
2020/09/17	3	239.33	1	235.50	238.00	2	9,154	0.02%
2020/09/16	18	243.53	14	243.25	239.50	4	9,118	0.04%
2020/09/15	13	241.62	18	242.25	236.00	-5	9,038	-0.06%
2020/09/14	4	226.88	7	228.86	235.00	-3	8,837	-0.03%
2020/09/11	0	0.00	1	211.50	214.00	-1	8,691	-0.01%
2020/09/09	0	0.00	6	211.50	215.50	-6	8,761	-0.07%
2020/09/08	6	219.08	4	222.00	217.00	2	8,737	0.02%
2020/09/07	5	224.40	5	223.20	218.00	0	8,715	0.00%
2020/09/04	0	0.00	1	217.50	216.00	-1	8,708	-0.01%
2020/09/02	1	219.50	0	0.00	220.50	1	8,741	0.01%
2020/08/31	1	221.00	0	0.00	221.00	1	8,804	0.01%
2020/08/28	1	223.00	0	0.00	221.00	1	9,023	0.01%
2020/08/27	1	219.00	3	221.00	218.50	-2	9,124	-0.02%
2020/08/26	0	0.00	5	226.00	224.00	-5	9,205	-0.05%
2020/08/25	3	224.50	6	227.58	229.50	-3	9,430	-0.03%
2020/08/24	0	0.00	4	216.63	224.50	-4	9,405	-0.04%
2020/08/21	10	214.85	2	216.50	212.50	8	9,276	0.09%
2020/08/20	7	221.64	13	224.96	219.50	-6	9,082	-0.07%
2020/08/19	38	232.34	27	228.50	220.50	11	8,801	0.12%
2020/08/18	3	246.50	0	0.00	245.00	3	8,605	0.03%
2020/08/17	15	273.17	11	271.36	272.00	4	8,593	0.05%
2020/08/14	2	274.50	2	275.75	277.00	0	8,529	0.00%
2020/08/12	3	269.33	0	0.00	266.50	3	8,506	0.04%
2020/08/11	2	268.75	3	278.00	274.00	-1	8,561	-0.01%
2020/08/10	1	278.00	0	0.00	274.00	1	8,494	0.01%
2020/08/07	5	279.00	2	275.75	276.50	3	8,456	0.04%
2020/08/06	16	289.84	5	289.20	284.00	11	8,357	0.13%
2020/08/05	4	284.13	7	288.50	291.50	-3	8,185	-0.04%
2020/08/04	2	279.00	4	277.63	276.50	-2	8,013	-0.02%
2020/08/03	11	270.23	10	273.95	275.00	1	7,884	0.01%
2020/07/31	5	263.70	2	266.25	269.00	3	7,743	0.04%
2020/07/30	4	251.75	3	250.33	259.50	1	7,606	0.01%
2020/07/29	2	244.50	3	247.67	253.00	-1	7,596	-0.01%
2020/07/28	2	246.75	2	252.75	242.50	0	7,513	0.00%
2020/07/27	2	277.25	3	271.00	269.00	-1	7,502	-0.01%
2020/07/24	7	278.43	6	282.75	270.50	1	7,413	0.01%
2020/07/23	2	262.00	2	264.75	265.00	0	7,232	0.00%
2020/07/22	0	0.00	1	260.00	257.00	-1	7,403	-0.01%
2020/07/21	0	0.00	1	267.50	259.00	-1	7,415	-0.01%
2020/07/20	1	235.00	0	0.00	245.00	1	7,418	0.01%
2020/07/14	3	240.00	3	243.00	233.00	0	7,657	0.00%
2020/07/09	20	258.30	19	257.92	254.00	1	8,076	0.01%
2020/07/08	25	251.82	22	251.95	251.50	3	7,886	0.04%
2020/07/07	15	233.40	15.1	237.51	244.00	-0.1	7,625	0.00%
2020/07/06	2	216.50	8	214.44	222.00	-6	7,361	-0.08%
2020/07/03	2	201.75	3	200.50	202.00	-1	7,190	-0.01%
2020/07/02	1	194.50	5	195.30	196.00	-4	7,212	-0.06%
2020/07/01	11	192.55	10	193.65	194.50	1	7,246	0.01%
2020/06/30	2	188.00	6	186.33	188.50	-4	7,197	-0.06%
2020/06/29	17	185.59	13	186.65	176.50	4	7,072	0.06%
2020/06/24	1	177.00	6	179.33	181.00	-5	6,792	-0.07%
2020/06/23	1	169.00	1	173.00	169.00	0	6,587	0.00%
2020/06/22	1	172.00	1	173.00	172.50	0	6,599	0.00%
2020/06/19	2	170.50	1	171.50	172.00	1	6,557	0.02%
2020/06/18	4	170.50	0	0.00	172.00	4	6,553	0.06%
2020/06/16	2	170.50	0	0.00	174.50	2	6,565	0.03%
2020/06/12	0	0.00	2	167.25	167.00	-2	6,602	-0.03%
2020/06/11	0	0.00	1	164.00	170.50	-1	6,653	-0.02%
2020/06/10	1	169.50	1	168.50	169.50	0	6,646	0.00%
2020/06/09	0	0.00	2	176.00	175.00	-2	6,602	-0.03%
2020/06/08	0	0.00	3	179.17	173.50	-3	6,653	-0.05%
2020/06/05	7	178.71	6	178.50	178.50	1	6,593	0.02%
2020/06/04	10	180.50	10	179.40	175.00	0	6,594	0.00%
2020/06/03	1	178.00	2	175.00	174.00	-1	6,450	-0.02%
2020/06/02	2	172.75	2	171.50	173.00	0	6,421	0.00%
2020/06/01	10	164.25	14	169.46	172.50	-4	6,343	-0.06%
2020/05/29	6	147.17	5	147.20	157.00	1	6,114	0.02%
2020/05/25	8	145.00	7	142.57	147.00	1	6,389	0.02%
2020/05/22	10	142.65	10	143.50	144.00	0	6,390	0.00%
2020/05/21	1	150.50	1	152.00	151.00	0	6,338	0.00%
2020/05/20	1	151.50	2	149.75	150.00	-1	6,376	-0.02%
2020/05/19	2	150.25	2	149.25	153.00	0	6,363	0.00%
2020/05/18	6	151.58	2	152.00	148.50	4	6,303	0.06%
2020/05/15	0	0.00	1	163.50	165.00	-1	6,208	-0.02%
2020/05/14	1	169.50	1	169.00	166.00	0	6,249	0.00%
2020/05/13	1	170.00	1	171.50	173.00	0	6,266	0.00%
2020/05/12	1	177.00	0	0.00	173.00	1	6,368	0.02%
2020/05/11	2	173.50	3	175.50	175.50	-1	6,455	-0.02%
2020/05/08	2	172.50	0	0.00	170.00	2	6,434	0.03%
2020/05/07	3	170.50	3	170.67	170.00	0	6,440	0.00%
2020/05/06	1	170.00	1	167.00	166.00	0	6,410	0.00%
2020/05/05	3	175.00	2	178.50	172.00	1	6,396	0.02%
2020/05/04	1	182.00	0	0.00	179.50	1	6,416	0.02%
2020/04/30	1	185.00	1	180.00	180.00	0	6,426	0.00%
2020/04/29	1	175.00	3	176.67	176.00	-2	6,318	-0.03%
2020/04/27	1	174.50	2	177.00	175.00	-1	6,309	-0.02%
2020/04/24	1	166.00	1	165.00	164.00	0	6,117	0.00%
2020/04/23	1	163.00	1	164.50	163.00	0	6,108	0.00%
2020/04/22	5	162.90	5	163.80	164.50	0	6,084	0.00%
2020/04/21	1	162.50	1	160.50	160.00	0	6,021	0.00%
2020/04/17	2	165.75	4	162.88	159.00	-2	5,993	-0.03%
2020/04/15	10	160.80	8	159.38	160.00	2	5,895	0.03%
2020/04/14	6	152.50	10	152.50	158.00	-4	5,813	-0.07%
2020/04/13	4	143.25	3	144.50	144.00	1	5,679	0.02%
2020/04/10	2	141.25	2	143.00	144.50	0	5,718	0.00%
2020/04/09	5	144.30	5	144.80	139.00	0	6,011	0.00%
2020/04/08	3	143.50	3	143.00	144.00	0	6,113	0.00%
2020/04/07	7	145.43	3	144.33	143.00	4	6,076	0.07%
2020/04/06	6	133.58	4	131.75	138.00	2	5,947	0.03%
2020/04/01	6	125.17	8	125.75	129.50	-2	5,847	-0.03%
2020/03/31	1	118.50	1	125.00	120.00	0	5,678	0.00%
2020/03/30	1	115.50	1	119.50	119.50	0	5,766	0.00%
2020/03/27	1	124.50	1	125.00	113.50	0	5,746	0.00%
2020/03/26	2	119.50	2	119.25	119.00	0	5,747	0.00%
2020/03/25	1	118.00	0	0.00	119.00	1	5,790	0.02%
2020/03/23	0	0.00	1	102.00	99.50	-1	5,938	-0.02%
2020/03/20	1	101.50	0	0.00	101.50	1	5,973	0.02%
2020/03/19	0	0.00	2	92.70	92.70	-2	5,961	-0.03%
2020/03/18	0	0.00	2	110.00	103.00	-2	6,206	-0.03%
2020/03/17	0	0.00	2	114.75	110.50	-2	6,182	-0.03%
2020/03/16	2	128.50	0.1	124.00	122.00	2	6,165	0.03%
2020/03/13	1	130.00	1	132.50	135.50	0	6,150	0.00%
2020/03/12	0	0.00	6	145.42	143.50	-6	6,170	-0.10%
2020/03/11	2	159.50	3	159.00	159.00	-1	6,187	-0.02%
2020/03/10	1	162.50	0	0.00	165.00	1	6,247	0.02%
2020/03/09	2	167.75	1	161.50	159.50	1	6,259	0.02%
2020/03/06	1	170.50	1	170.50	170.00	0	6,241	0.00%
2020/03/05	3	167.00	1	167.00	167.00	2	6,331	0.03%
2020/03/04	1	166.00	1	162.00	162.50	0	6,529	0.00%
2020/03/03	6	170.42	6	171.33	166.00	0	6,736	0.00%
2020/03/02	0	163.00	0	0.00	164.50	0	6,578	0.00%
2020/02/27	1	165.50	1	159.00	158.00	0	6,752	0.00%
2020/02/26	1	165.00	1	162.00	163.00	0	6,747	0.00%
2020/02/25	1	161.00	1	163.00	165.50	0	6,771	0.00%
2020/02/24	2	162.00	2	162.00	161.00	0	6,844	0.00%
2020/02/21	3	168.50	0	0.00	167.00	3	6,902	0.04%
2020/02/17	0	0.00	1	168.00	165.50	-1	7,366	-0.01%
2020/02/14	2	166.00	0	0.00	167.50	2	7,344	0.03%
2020/02/13	1	168.50	0	0.00	165.00	1	7,372	0.01%
2020/02/12	3	165.67	3	166.67	163.50	0	7,302	0.00%
2020/02/11	0	0.00	1	159.50	158.50	-1	7,279	-0.01%
2020/02/06	1	157.50	2	154.75	157.50	-1	7,462	-0.01%
2020/02/05	4	156.38	2	156.00	150.50	2	7,509	0.03%
2020/02/04	1	153.00	1	152.00	156.00	0	7,374	0.00%
2020/02/03	0	0.00	8	138.00	142.00	-8	7,360	-0.11%
2020/01/31	0	0.00	2	151.00	152.00	-2	7,429	-0.03%
2020/01/30	3	160.83	0	0.00	157.00	3	7,492	0.04%
2020/01/20	0.1	174.50	0	0.00	174.00	0.1	7,478	0.00%
2020/01/17	8	174.19	1	173.00	173.00	7	7,533	0.09%
2020/01/16	1	168.50	1	171.00	173.00	0	7,533	0.00%
2020/01/14	1	175.00	1	172.00	173.00	0	7,573	0.00%
2020/01/13	0	0.00	1	168.00	168.00	-1	7,504	-0.01%
2020/01/10	0	0.00	1	165.00	165.00	-1	7,478	-0.01%
2020/01/09	1	169.00	0	0.00	166.00	1	7,435	0.01%
2020/01/08	6	168.58	1	166.50	165.00	5	7,405	0.07%
2020/01/07	1	178.50	0	0.00	174.00	1	7,349	0.01%
2020/01/06	1	184.50	1	186.00	183.00	0	7,255	0.00%
2020/01/03	6	190.58	1	184.50	183.00	5	7,205	0.07%
2020/01/02	0	0.00	6	186.83	187.00	-6	6,824	-0.09%
2019/12/30	0	0.00	6	166.83	166.00	-6	6,895	-0.09%
2019/12/27	3	173.67	1	174.00	170.00	2	7,034	0.03%
2019/12/26	6	172.92	0	0.00	173.00	6	7,057	0.09%
2019/12/25	1	169.00	2	166.25	170.50	-1	7,032	-0.01%
2019/12/20	4	164.75	0	0.00	166.00	4	6,984	0.06%
2019/12/18	1	180.50	0	0.00	176.00	1	7,036	0.01%
2019/12/17	2	176.00	1	175.00	177.00	1	7,126	0.01%
2019/12/13	15	174.73	14	172.39	171.50	1	7,241	0.01%
2019/12/12	0	0.00	1	167.00	166.50	-1	6,971	-0.01%
2019/12/11	1.1	168.05	2	168.75	168.00	-0.9	6,977	-0.01%
2019/12/09	3	167.50	1	171.50	165.00	2	7,062	0.03%
2019/12/06	1	171.00	1	171.50	171.00	0	7,043	0.00%
2019/12/05	1	168.00	1	170.00	168.00	0	7,006	0.00%
2019/12/04	0	0.00	1	169.00	169.00	-1	6,981	-0.01%
2019/12/02	7	166.29	16	164.75	170.00	-9	6,877	-0.13%
2019/11/29	6	165.58	11	168.36	168.00	-5	6,681	-0.07%
2019/11/28	5	174.20	0	0.00	175.00	5	6,426	0.08%
2019/11/27	2	191.00	0	0.00	190.50	2	6,170	0.03%
2019/11/26	3	195.83	5	197.20	196.00	-2	6,068	-0.03%
2019/11/21	1	184.50	1	179.50	187.00	0	5,691	0.00%
2019/11/20	1	182.50	2	189.50	182.50	-1	5,576	-0.02%
2019/11/19	5	188.70	2	197.25	186.50	3	5,493	0.05%
2019/11/18	3	201.50	3	199.83	199.50	0	5,502	0.00%
2019/11/15	13	212.04	3	218.83	199.50	10	5,492	0.18%
2019/11/14	0	0.00	1	223.00	221.50	-1	5,380	-0.02%
2019/11/12	1	213.00	1	214.50	212.50	0	5,493	0.00%
2019/11/11	1	209.00	1	214.00	217.00	0	5,713	0.00%
2019/11/08	2	218.25	1	217.50	216.00	1	5,956	0.02%
2019/11/07	1	215.50	2	215.00	213.50	-1	6,039	-0.02%
2019/11/06	2	219.00	0	0.00	218.00	2	6,129	0.03%
2019/11/05	4	227.25	4	231.25	228.00	0	6,093	0.00%
2019/11/04	7	230.64	2	229.50	230.00	5	6,193	0.08%
2019/11/01	1	238.00	1	241.50	234.00	0	6,161	0.00%
2019/10/31	2	242.75	1	238.50	240.00	1	6,196	0.02%
2019/10/30	0	0.00	12	239.50	246.00	-12	6,181	-0.19%
2019/10/29	15	233.00	3	229.83	229.50	12	6,191	0.19%
2019/10/28	2	242.50	4	247.00	244.50	-2	6,253	-0.03%
2019/10/25	3	245.00	1	244.50	240.00	2	6,286	0.03%
2019/10/24	4	244.63	3	247.33	243.00	1	6,361	0.02%
2019/10/23	3	246.33	1	253.50	243.50	2	6,443	0.03%
2019/10/22	0	0.00	2	247.00	250.00	-2	6,503	-0.03%
2019/10/21	0	0.00	1	235.00	239.00	-1	6,622	-0.02%
2019/10/15	0	0.00	1	228.00	236.00	-1	7,530	-0.01%
2019/10/14	1	217.00	0	0.00	233.00	1	7,496	0.01%
2019/10/09	0	0.00	1	200.50	212.00	-1	7,503	-0.01%
2019/10/08	1	193.00	1	193.00	193.00	0	7,658	0.00%
2019/10/04	5	195.90	4	199.38	196.00	1	7,785	0.01%
2019/10/03	3	180.83	3	183.50	188.00	0	7,474	0.00%
2019/10/01	16	162.38	15	161.73	165.00	1	7,244	0.01%
2019/09/27	2	162.25	2	166.25	162.00	0	7,287	0.00%
2019/09/26	2	166.25	2	167.25	167.00	0	7,234	0.00%
2019/09/25	0	0.00	1	168.00	166.50	-1	7,219	-0.01%
2019/09/24	2	165.00	1	163.50	163.50	1	7,228	0.01%
2019/09/23	1	172.00	0	0.00	173.00	1	7,211	0.01%
2019/09/20	4	169.25	4	163.25	170.50	0	7,196	0.00%
2019/09/19	3	155.00	3	151.00	155.00	0	7,073	0.00%
2019/09/18	2	146.75	3	149.00	147.50	-1	6,922	-0.01%
2019/09/17	3	145.17	1	145.50	145.00	2	7,012	0.03%
2019/09/12	1	146.00	5	151.10	149.00	-4	7,271	-0.06%
2019/09/11	2	143.75	0	0.00	142.00	2	7,196	0.03%
2019/09/10	1	149.00	1	151.00	146.00	0	7,223	0.00%
2019/09/09	0	0.00	10	144.35	146.50	-10	7,222	-0.14%
2019/09/06	1	147.00	1	146.00	144.00	0	7,222	0.00%
2019/09/05	1	152.00	1	153.00	152.00	0	7,165	0.00%
2019/09/04	0	0.00	1	159.00	159.00	-1	7,199	-0.01%
2019/09/03	3	154.33	1	158.00	153.00	2	7,426	0.03%
2019/09/02	2	156.00	0	0.00	158.00	2	7,475	0.03%
2019/08/28	0	0.00	1	145.00	145.50	-1	7,845	-0.01%
2019/08/27	1	144.00	0	0.00	142.00	1	7,940	0.01%
2019/08/26	0	0.00	1	144.00	142.00	-1	8,038	-0.01%
2019/08/23	1	143.00	0	0.00	143.00	1	8,135	0.01%
2019/08/21	8	152.56	7	153.29	153.00	1	8,267	0.01%
2019/08/20	2	146.00	4	146.50	149.00	-2	8,219	-0.02%
2019/08/19	3	142.50	3	144.67	142.50	0	8,325	0.00%
2019/08/16	2	140.25	1	140.00	140.00	1	8,318	0.01%
2019/08/15	1	140.00	2	141.25	139.00	-1	8,327	-0.01%
2019/08/14	5	146.70	2	146.00	143.00	3	8,221	0.04%
2019/08/13	2	139.00	4	137.00	143.00	-2	7,972	-0.03%
2019/08/12	4	135.00	2.5	136.39	133.00	1.5	7,755	0.02%
2019/08/08	0	0.00	7	128.64	134.00	-7	7,642	-0.09%
2019/08/07	1	122.00	1	124.00	122.00	0	7,491	0.00%
2019/08/06	1	120.50	2	119.00	124.50	-1	7,437	-0.01%
2019/08/05	2	118.50	1	116.50	116.50	1	7,297	0.01%
2019/08/02	2	124.00	2	118.75	124.00	0	7,348	0.00%
2019/08/01	2	120.00	1	122.50	120.00	1	7,487	0.01%
2019/07/31	1	124.00	1	120.00	124.00	0	7,640	0.00%
2019/07/30	3	124.17	2	131.00	119.00	1	7,597	0.01%
2019/07/29	2	127.50	3	127.00	127.50	-1	7,412	-0.01%
2019/07/26	8	124.06	9	124.83	124.00	-1	7,357	-0.01%
2019/07/25	6	122.50	6	124.00	122.50	0	7,208	0.00%
2019/07/24	3	121.67	4	122.63	120.50	-1	7,096	-0.01%
2019/07/23	2	122.50	0	0.00	121.00	2	6,960	0.03%
2019/07/22	1	130.00	2	128.25	130.00	-1	6,866	-0.01%
2019/07/19	7	122.50	4	122.25	123.50	3	6,717	0.04%
2019/07/18	1	110.00	5.1	110.48	117.50	-4.1	6,365	-0.06%
2019/07/17	5	107.30	4	103.75	107.00	1	6,266	0.02%
2019/07/16	3	99.50	0	0.00	100.00	3	6,274	0.05%
2019/07/15	1	98.70	1	101.50	101.50	0	6,309	0.00%
2019/07/12	1	102.00	5	100.40	100.00	-4	6,281	-0.06%
2019/07/11	0	0.00	10	95.45	100.00	-10	6,086	-0.16%
2019/07/10	10	89.70	0	0.00	91.20	10	5,968	0.17%
2019/07/04	0	0.00	8	91.59	92.30	-8	5,847	-0.14%
2019/07/03	6	88.57	0	0.00	87.90	6	5,750	0.10%
2019/07/02	0	0.00	5	91.40	88.80	-5	5,715	-0.09%
2019/07/01	6	86.63	6	87.05	90.00	0	5,678	0.00%
2019/06/28	6	89.73	4	91.55	88.90	2	5,596	0.04%
2019/06/27	6	90.13	11	91.18	89.80	-5	5,517	-0.09%
2019/06/21	5	85.52	4	87.88	85.00	1	5,098	0.02%
2019/06/20	1	80.20	1	81.30	86.90	0	4,933	0.00%
2019/06/19	10	79.80	11	78.01	79.00	-1	4,745	-0.02%
2019/06/17	5	74.78	0	0.00	76.50	5	4,566	0.11%
2019/06/12	7	72.20	0	0.00	74.00	7	4,391	0.16%
2019/06/11	1	75.20	3	75.70	71.20	-2	4,285	-0.05%
2019/06/06	0	0.00	0.2	70.20	70.60	-0.2	3,963	-0.01%
2019/06/05	8	72.55	3	74.27	72.50	5	3,889	0.13%
2019/06/04	8	72.90	12	70.61	72.90	-4	3,747	-0.11%
2019/06/03	1	69.00	4	70.35	69.00	-3	3,561	-0.08%
2019/05/31	3	69.67	6	69.03	69.00	-3	3,469	-0.09%
2019/05/30	6	67.57	7	66.90	67.80	-1	3,376	-0.03%
2019/05/29	3	64.30	5	65.18	64.20	-2	3,272	-0.06%
2019/05/28	4	66.35	5	67.24	66.40	-1	3,204	-0.03%
2019/05/27	6	68.42	5	68.72	66.70	1	3,121	0.03%
2019/05/24	9	66.01	25	66.84	68.50	-16	2,945	-0.54%
2019/05/23	2	62.15	0	0.00	62.30	2	2,717	0.07%
2019/05/22	0	0.00	1	61.40	62.60	-1	2,638	-0.04%
2019/05/17	1	57.60	1	60.00	54.50	0	2,475	0.00%
2019/05/16	5	60.60	5	61.66	58.90	0	2,392	0.00%
2019/05/15	2	60.65	1	61.00	61.10	1	2,325	0.04%
2019/05/14	3	60.50	1	59.80	60.60	2	2,295	0.09%
2019/05/13	1	60.00	1	61.40	60.00	0	2,251	0.00%
2019/05/10	10	62.19	5	65.12	60.70	5	2,200	0.23%
2019/05/09	20	62.71	15	64.95	62.30	5	2,061	0.24%
2019/05/08	12	63.59	23	61.83	63.80	-11	1,821	-0.60%
2019/05/07	1	59.40	0	0.00	59.20	1	1,615	0.06%
2019/05/06	0	0.00	100	54.65	55.30	-100	1,533	-6.52%
2019/05/03	101	55.88	1	56.80	56.80	100	1,572	6.36%	大買/
2019/04/30	2	54.05	2	54.00	55.60	0	1,768	0.00%
2019/04/29	2	56.25	1	54.70	54.10	1	1,783	0.06%
2019/04/25	2	58.65	100	59.05	58.60	-98	1,756	-5.58%
2019/04/24	94	61.25	2	60.00	60.40	92	1,712	5.37%
2019/04/23	5	60.00	5	57.06	59.80	0	1,625	0.00%
2019/04/22	12	58.38	11	58.57	58.40	1	1,521	0.07%
2019/04/19	6	55.00	7	52.10	55.90	-1	1,365	-0.07%
2019/04/18	3	53.40	0	0.00	51.90	3	1,334	0.22%
2019/04/17	4	52.45	0	0.00	52.30	4	1,344	0.30%
2019/04/12	0	0.00	3	49.30	49.30	-3	1,308	-0.23%
2019/04/08	3	51.13	0	0.00	50.60	3	1,276	0.24%
2019/03/22	20	51.45	20	50.60	50.40	0	1,223	0.00%
2019/03/08	0	48.30	0	0.00	47.80	0	1,426	0.00%
2019/02/20	1	51.60	1	52.50	53.00	0	1,541	0.00%
2019/02/14	0	0.00	1	51.50	50.90	-1	1,520	-0.07%
2019/01/28	0	0.00	1	54.50	52.80	-1	1,725	-0.06%
2019/01/25	1	54.50	0	0.00	54.50	1	1,758	0.06%
2019/01/24	23	55.81	23	54.53	54.40	0	1,756	0.00%
2019/01/23	20	53.75	20	54.08	55.20	0	1,690	0.00%
2019/01/22	2	54.15	1	52.70	52.20	1	1,583	0.06%
2018/12/06	0	0.00	1	49.85	46.60	-1	1,320	-0.08%
2018/11/28	1	48.00	0	0.00	48.10	1	1,041	0.10%
2018/11/23	0	0.00	11	43.34	43.00	-11	927	-1.19%
2018/11/22	0	0.00	53	44.50	43.05	-53	929	-5.70%
2018/11/21	0	0.00	10	44.00	44.20	-10	918	-1.09%
2018/11/19	0	0.00	2	43.10	42.45	-2	906	-0.22%
2018/11/14	2	44.20	2	44.70	42.60	0	905	0.00%
2018/11/06	2	49.15	1	49.25	43.60	1	884	0.11%
2018/11/05	1	47.25	1	44.90	48.40	0	789	0.00%
2018/11/02	1	41.25	9	43.89	44.30	-8	684	-1.17%
2018/11/01	2	39.93	0	0.00	40.30	2	627	0.32%
2018/10/26	0.7	34.15	0	0.00	34.15	0.7	626	0.11%
2018/10/24	2	38.00	0	0.00	37.90	2	619	0.32%
2018/10/22	0	0.00	5	39.80	39.80	-5	597	-0.84%
2018/10/11	20	34.23	0	0.00	34.20	20	617	3.24%
2018/10/05	1	39.70	0	0.00	39.30	1	605	0.17%
2018/10/04	1	42.55	0	0.00	42.55	1	605	0.17%
2018/09/17	3	55.10	0	0.00	55.10	3	761	0.39%
2018/08/21	1	54.00	0	0.00	53.80	1	1,146	0.09%
2018/08/17	6	58.07	1	56.50	56.20	5	1,151	0.43%
2018/08/15	0	0.00	1	60.30	60.10	-1	1,125	-0.09%
2018/08/13	0	0.00	1	65.00	62.50	-1	1,117	-0.09%
2018/08/01	1	63.60	0	0.00	63.50	1	1,053	0.09%
2018/07/20	1	61.80	0	0.00	62.00	1	1,045	0.10%
2018/07/19	4	61.68	0	0.00	61.00	4	1,035	0.39%
2018/07/06	11	66.85	0	0.00	65.90	11	914	1.20%
2018/07/05	5	68.30	0	0.00	68.00	5	880	0.57%
2018/07/04	20	71.70	0	0.00	71.80	20	865	2.31%
2018/07/03	10	78.20	0	0.00	74.50	10	850	1.18%
2018/06/27	0	0.00	3	80.50	82.20	-3	884	-0.34%
2018/06/26	0	0.00	17	79.54	79.30	-17	879	-1.93%
2018/06/25	3	84.30	3	84.80	82.70	0	859	0.00%
2018/06/22	0	0.00	25	86.13	83.00	-25	859	-2.91%
2018/06/20	0	0.00	5	89.42	90.00	-5	835	-0.60%
2018/06/15	1	93.00	0	0.00	89.70	1	793	0.13%
2018/06/14	1	87.30	3	87.33	86.90	-2	730	-0.27%
2018/06/13	2	85.65	1	82.90	88.00	1	674	0.15%
2018/06/12	1	79.70	1	77.90	81.20	0	593	0.00%
2018/06/11	3	76.33	1	76.50	76.50	2	542	0.37%
2018/06/08	5	73.80	0	0.00	73.00	5	520	0.96%
2018/06/07	0	0.00	3	72.30	72.90	-3	517	-0.58%
2018/06/06	3	74.60	0	0.00	73.00	3	512	0.59%
2018/05/18	0	0.00	1	66.80	67.00	-1	478	-0.21%
2018/05/14	0	0.00	4	66.93	66.50	-4	519	-0.77%
2018/05/07	1	70.50	0	0.00	69.70	1	554	0.18%
2018/04/27	2	66.30	0	0.00	66.30	2	592	0.34%
2018/04/26	0	0.00	5	66.62	66.90	-5	619	-0.81%
2018/04/25	3	68.47	1	67.80	68.50	2	651	0.31%
2018/04/17	3	71.60	0	0.00	72.00	3	844	0.36%
2018/04/13	5	77.82	0	0.00	77.00	5	859	0.58%
2018/04/12	4	77.50	0	0.00	77.50	4	858	0.47%
2018/04/03	17	80.00	0	0.00	78.50	17	894	1.90%
2018/04/02	1	81.00	0	0.00	80.60	1	891	0.11%
2018/03/31	0	0.00	6	70.67	76.70	-6	855	-0.70%
2018/03/30	10	70.19	0	0.00	69.80	10	849	1.18%
2018/03/29	10	70.73	2	71.20	69.80	8	852	0.94%
2018/03/27	0	0.00	1	73.30	73.60	-1	867	-0.12%
2018/03/26	0	71.60	0	0.00	71.00	0	867	0.00%
2018/03/14	0	0.00	0.1	81.20	81.10	-0.1	866	-0.01%
2018/03/09	0	82.50	0	0.00	81.60	0	896	0.00%
2018/02/26	0	0.00	2	83.40	83.80	-2	955	-0.21%
2018/02/23	0	0.00	2	83.60	82.40	-2	993	-0.20%
2018/02/09	0	0.00	2	75.35	81.90	-2	1,092	-0.18%
2018/02/02	3	86.53	0	0.00	87.00	3	1,186	0.25%
2018/02/01	0	0.00	1	87.70	86.30	-1	1,198	-0.08%
2018/01/30	0	0.00	1	87.50	87.50	-1	1,245	-0.08%
2018/01/26	1	87.40	0	0.00	86.40	1	1,381	0.07%
2018/01/19	4	88.70	2	89.20	90.50	2	1,564	0.13%
2018/01/18	9	90.50	0	0.00	89.20	9	1,592	0.57%
2018/01/16	1	87.50	0	0.00	87.50	1	1,554	0.06%
2018/01/12	1	88.10	0	0.00	89.10	1	1,566	0.06%
2018/01/10	0	0.00	2	80.40	80.40	-2	1,606	-0.12%
2018/01/09	1	85.90	0	0.00	85.80	1	1,591	0.06%
2018/01/05	1	88.30	0	0.00	88.20	1	1,619	0.06%
2018/01/03	2	91.35	0	0.00	91.30	2	1,622	0.12%