立積 (4968)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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	4	174.75	13	173.92	174.00	-9	2,766	-0.33%
2024/11/19	10	173.75	2	177.50	178.00	8	2,762	0.29%
2024/11/18	11	174.36	5	175.40	173.00	6	2,714	0.22%
2024/11/15	2	182.50	2	185.00	181.50	0	2,694	0.00%
2024/11/14	7.4	186.41	6	189.83	181.50	1.3	2,657	0.05%
2024/11/13	4	187.00	11	186.64	187.00	-7	2,459	-0.28%
2024/11/12	0	0.00	3	176.50	170.00	-3	2,362	-0.13%
2024/11/11	3.2	176.98	11	174.27	177.50	-7.9	2,368	-0.33%
2024/11/08	5.2	168.94	5	168.80	167.00	0.2	2,352	0.01%
2024/11/07	0	164.50	0	0.00	164.00	0	2,375	0.00%
2024/11/06	2.1	163.27	5	163.80	163.00	-2.9	2,412	-0.12%
2024/11/05	2	159.00	0	0.00	158.00	2	2,415	0.08%
2024/11/04	5	159.90	1	158.00	158.00	4	2,449	0.16%
2024/11/01	2	164.25	2	164.25	166.00	0	2,419	0.00%
2024/10/30	0.1	169.96	0	0.00	168.50	0.1	2,449	0.00%
2024/10/29	1	169.52	1	168.50	168.50	0	2,495	0.00%
2024/10/28	9	176.28	6	173.92	173.00	3	2,534	0.12%
2024/10/25	13	176.19	1	176.00	175.50	12	2,618	0.46%
2024/10/24	2.1	181.01	0	0.00	180.50	2.1	2,701	0.08%
2024/10/23	0	184.92	5	185.60	185.00	-5	2,784	-0.18%
2024/10/22	8	183.88	0	0.00	183.50	8	2,797	0.29%
2024/10/21	0.1	189.23	9.1	188.29	189.00	-9	2,854	-0.31%
2024/10/18	21.1	182.47	4	182.13	179.50	17.1	2,867	0.60%
2024/10/17	2	193.00	4	193.25	193.00	-2	2,874	-0.07%
2024/10/16	5	190.50	2	189.00	188.50	3	2,910	0.10%
2024/10/15	23	193.83	6	192.84	193.00	17	2,999	0.57%
2024/10/14	0	0.00	0.1	191.00	191.00	-0.1	3,017	0.00%
2024/10/11	2.1	188.02	1	187.50	187.50	1.1	3,028	0.04%
2024/10/09	2	189.00	4.2	192.43	187.50	-2.2	3,067	-0.07%
2024/10/08	3	192.33	12.1	192.37	194.50	-9	3,129	-0.29%
2024/10/07	12	184.58	2.1	185.00	185.00	10	3,130	0.32%
2024/10/04	0.1	184.00	0	0.00	184.00	0.1	3,260	0.00%
2024/10/01	4.1	188.97	5.3	192.50	189.00	-1.1	3,533	-0.03%
2024/09/30	0	0.00	1.1	194.41	193.50	-1.1	3,618	-0.03%
2024/09/27	4.2	196.40	2	199.75	199.00	2.1	3,786	0.06%
2024/09/26	11	201.05	6	200.08	199.50	5	3,817	0.13%
2024/09/25	2.1	186.29	27	197.31	198.00	-24.9	3,735	-0.67%
2024/09/24	1.1	179.50	1	182.50	180.00	0.1	3,683	0.00%
2024/09/23	0	0.00	1	181.50	183.50	-1	3,730	-0.03%
2024/09/20	1	181.00	0	0.00	179.00	1	3,817	0.03%
2024/09/19	5	178.30	5	177.30	178.50	0	3,864	0.00%
2024/09/18	6	177.59	5	180.00	175.50	1	3,926	0.03%
2024/09/16	0.1	184.28	1	182.00	183.00	-0.9	4,155	-0.02%
2024/09/13	0	170.25	0	0.00	171.50	0	4,216	0.00%
2024/09/12	2	171.50	9	170.67	172.00	-7	4,406	-0.16%
2024/09/11	0	0.00	6	165.00	166.00	-6	4,544	-0.13%
2024/09/10	9	160.67	1	164.00	161.00	8	4,720	0.17%
2024/09/06	0	0.00	0.2	165.00	165.00	-0.2	5,001	0.00%
2024/09/05	0	0.00	1	163.50	163.50	-1	5,007	-0.02%
2024/09/04	2.1	165.50	0	0.00	162.00	2.1	5,007	0.04%
2024/09/03	2	178.25	1	182.00	176.00	1	4,973	0.02%
2024/09/02	3	182.00	0	0.00	181.00	3	4,987	0.06%
2024/08/30	13.2	184.50	4	184.88	184.00	9.2	4,987	0.18%
2024/08/29	0	0.00	15	178.50	179.00	-15	4,961	-0.30%
2024/08/28	4	177.00	0	0.00	176.00	4	4,946	0.08%
2024/08/27	0	0.00	1.3	176.85	178.50	-1.3	4,930	-0.03%
2024/08/26	1.1	182.82	2	183.00	180.50	-0.9	4,935	-0.02%
2024/08/23	1	179.01	0	0.00	181.50	1	4,946	0.02%
2024/08/22	3	181.50	0	0.00	180.00	3	5,033	0.06%
2024/08/21	2	178.50	1	179.50	180.00	1	5,042	0.02%
2024/08/20	4	183.50	2	184.00	183.00	2	5,049	0.04%
2024/08/19	1	183.50	0	0.00	182.50	1	5,035	0.02%
2024/08/16	0	0.00	1	179.00	179.00	-1	5,025	-0.02%
2024/08/15	9	176.83	0	0.00	176.00	9	5,013	0.18%
2024/08/14	1	176.00	2	180.25	177.50	-1	5,012	-0.02%
2024/08/13	1.1	173.78	5	175.40	174.50	-3.9	5,029	-0.08%
2024/08/12	18.5	173.04	1	176.00	171.50	17.5	5,051	0.35%
2024/08/09	1	174.02	0	0.00	171.00	1	5,001	0.02%
2024/08/08	1	176.00	0	0.00	170.50	1	4,937	0.02%
2024/08/07	1.5	175.17	3	181.33	179.50	-1.5	4,902	-0.03%
2024/08/06	9	167.78	2	168.00	172.00	7	4,892	0.14%
2024/08/05	3.1	176.66	1	177.00	176.50	2.1	4,889	0.04%
2024/08/02	8	202.67	0	0.00	196.00	8	4,955	0.16%
2024/08/01	4	215.88	2	216.10	216.50	2	4,968	0.04%
2024/07/31	3	219.67	16	218.38	217.00	-13	4,930	-0.26%
2024/07/30	13	198.00	11	202.77	213.00	2	4,908	0.04%
2024/07/29	23.1	221.41	3.4	224.20	213.50	19.7	4,846	0.41%
2024/07/26	7	227.72	31	226.73	237.00	-24	4,792	-0.50%
2024/07/22	6.3	213.19	1	210.00	213.50	5.3	4,783	0.11%
2024/07/19	6	232.42	3	234.16	228.00	3	4,709	0.06%
2024/07/18	6.1	234.95	5	235.80	238.00	1.1	4,664	0.02%
2024/07/17	3	239.99	13	239.62	240.00	-10	4,610	-0.22%
2024/07/16	3.1	238.68	8	239.88	239.00	-4.9	4,566	-0.11%
2024/07/15	2.1	231.48	5	231.80	231.50	-2.9	4,491	-0.06%
2024/07/12	0	226.00	15	225.37	225.00	-15	4,476	-0.34%
2024/07/11	8.1	229.52	6	228.83	225.50	2.1	4,468	0.05%
2024/07/10	12	233.54	10.1	236.46	230.50	1.9	4,441	0.04%
2024/07/09	3	231.00	3	233.67	233.00	0	4,350	0.00%
2024/07/08	15	232.43	3	234.00	230.50	12	4,285	0.28%
2024/07/05	3.1	240.58	6	244.00	243.00	-2.9	4,168	-0.07%
2024/07/04	4.2	225.91	10	229.55	230.50	-5.8	3,946	-0.15%
2024/07/03	13	227.35	1	232.50	222.00	12	3,858	0.31%
2024/07/02	5	226.80	12	225.29	230.00	-7	3,786	-0.18%
2024/07/01	7	222.36	51	222.44	221.50	-44	3,718	-1.18%
2024/06/28	51	234.05	11	233.73	229.50	40	3,668	1.09%
2024/06/27	2	232.25	1	234.50	228.50	1	3,647	0.03%
2024/06/26	3.1	235.05	5	240.70	238.50	-1.9	3,604	-0.05%
2024/06/25	2	231.00	2	233.00	233.50	0	3,538	0.00%
2024/06/24	4	239.50	0.1	241.48	236.50	3.9	3,483	0.11%
2024/06/21	13.1	237.01	80.5	245.57	246.00	-67.4	3,415	-1.97%
2024/06/20	73	231.10	20	232.70	239.00	53	3,166	1.67%
2024/06/19	5	231.80	4.4	233.82	222.50	0.6	3,064	0.02%
2024/06/18	6	236.50	11	235.14	233.00	-5	2,909	-0.17%
2024/06/17	35.2	224.86	35.1	227.18	233.50	0.1	2,810	0.00%
2024/06/14	5.1	221.33	16	218.75	218.50	-10.9	2,657	-0.41%
2024/06/13	2	203.75	28	200.75	204.00	-26	2,493	-1.04%
2024/06/12	4	188.00	3	187.50	189.50	1	2,403	0.04%
2024/06/11	1	190.50	12	189.58	190.00	-11	2,441	-0.45%
2024/06/07	4	183.25	1	182.50	184.00	3	2,479	0.12%
2024/06/06	5	182.70	0	0.00	182.00	5	2,579	0.19%
2024/06/05	15	187.23	0.2	188.50	186.00	14.8	2,611	0.57%
2024/06/04	0	0.00	9	191.83	191.00	-9	2,807	-0.32%
2024/06/03	2	187.00	0	0.00	186.00	2	2,890	0.07%
2024/05/31	4	189.38	0	0.00	189.50	4	3,046	0.13%
2024/05/30	10	194.45	0	0.00	192.00	10	3,144	0.32%
2024/05/29	6	199.75	0	0.00	200.50	6	3,481	0.17%
2024/05/28	6	202.42	8	205.81	203.00	-2	3,648	-0.05%
2024/05/27	1	193.50	0	0.00	194.50	1	3,632	0.03%
2024/05/24	0	0.00	4	192.50	193.50	-4	3,670	-0.11%
2024/05/23	14	187.00	2	187.50	188.00	12	3,683	0.33%
2024/05/22	0	0.00	7	188.07	188.50	-7	3,766	-0.19%
2024/05/21	3	185.83	0	0.00	186.00	3	3,882	0.08%
2024/05/20	1	188.50	0	0.00	189.00	1	4,057	0.02%
2024/05/17	3	189.00	0	0.00	190.50	3	4,159	0.07%
2024/05/16	1	182.00	31	191.60	197.00	-30	4,363	-0.69%
2024/05/15	4	179.50	1	181.50	180.50	3	4,470	0.07%
2024/05/14	0	0.00	3	181.83	182.00	-3	4,643	-0.06%
2024/05/13	6	177.25	0	0.00	177.00	6	4,748	0.13%
2024/05/10	2	181.00	1	179.50	182.00	1	4,932	0.02%
2024/05/09	10	188.30	3	189.00	185.50	7	4,993	0.14%
2024/05/08	0	0.00	8	199.56	195.00	-8	5,055	-0.16%
2024/05/07	5	189.40	8	188.25	190.50	-3	5,047	-0.06%
2024/05/06	6	180.00	3	181.67	183.00	3	5,173	0.06%
2024/05/03	2	183.00	2	187.00	183.00	0	5,293	0.00%
2024/04/30	2	184.25	5	185.40	183.50	-3	5,280	-0.06%
2024/04/29	3	180.17	10	180.95	180.00	-7	5,265	-0.13%
2024/04/26	9	172.61	9	173.89	172.50	0	5,262	0.00%
2024/04/24	0	170.00	3	166.50	168.50	-3	5,244	-0.06%
2024/04/23	0	0.00	3	164.00	163.50	-3	5,269	-0.06%
2024/04/22	4	164.25	2	164.50	162.50	2	5,270	0.04%
2024/04/19	3	168.33	3	169.50	169.00	0	5,275	0.00%
2024/04/18	0	175.75	5	177.00	175.50	-5	5,266	-0.09%
2024/04/17	3	175.33	0	0.00	173.00	3	5,252	0.06%
2024/04/16	13	174.04	0	0.00	173.50	13	5,240	0.25%
2024/04/15	0	0.00	1	182.50	182.00	-1	5,234	-0.02%
2024/04/12	8	187.38	0.1	189.00	187.00	7.9	5,289	0.15%
2024/04/11	4	189.00	5	190.60	190.50	-1	5,311	-0.02%
2024/04/10	8	193.00	11	193.59	192.00	-3	5,358	-0.06%
2024/04/09	9	183.06	0	0.00	185.00	9	5,387	0.17%
2024/04/08	25.2	193.61	1	186.50	186.50	24.2	5,378	0.45%
2024/04/03	2	203.50	3	204.67	205.00	-1	5,298	-0.02%
2024/04/02	7	207.00	0	0.00	206.50	7	5,326	0.13%
2024/04/01	0	0.00	9	211.50	211.00	-9	5,467	-0.16%
2024/03/29	5.1	205.31	0	0.00	205.50	5.1	5,474	0.09%
2024/03/28	11.1	206.67	2	206.00	204.50	9.1	5,518	0.16%
2024/03/27	4	214.00	1	214.50	214.00	3	5,602	0.05%
2024/03/26	8	218.13	0	0.00	216.00	8	5,849	0.14%
2024/03/25	2	222.01	3	228.00	222.00	-1	6,005	-0.02%
2024/03/22	20	225.05	25	219.70	225.00	-5	6,016	-0.08%
2024/03/21	11	216.18	6	219.75	219.00	5	6,006	0.08%
2024/03/20	5	217.40	2	222.00	215.50	3	6,018	0.05%
2024/03/19	12	223.67	6	226.75	223.00	6	5,994	0.10%
2024/03/18	2	223.50	3	227.83	230.00	-1	5,978	-0.02%
2024/03/15	1	228.00	5	226.00	223.00	-4	6,030	-0.07%
2024/03/14	7	224.43	3	221.83	222.50	4	6,039	0.07%
2024/03/13	2	231.25	5	229.00	229.00	-3	6,024	-0.05%
2024/03/12	7	235.21	15	233.37	235.50	-8	5,997	-0.13%
2024/03/11	1	229.50	2	224.02	223.00	-1	5,931	-0.02%
2024/03/08	15	235.27	13	232.04	224.50	2	5,921	0.03%
2024/03/07	7	238.43	6.1	236.43	235.00	0.9	5,807	0.02%
2024/03/06	8	235.31	19	234.16	234.00	-11	5,830	-0.19%
2024/03/05	18	226.55	17	221.47	227.00	1	5,712	0.02%
2024/03/04	36.1	227.69	4	227.13	223.50	32.1	5,662	0.57%
2024/03/01	8.1	239.16	30	244.20	248.00	-21.9	5,407	-0.40%
2024/02/29	6	223.75	5.4	225.66	225.50	0.6	5,275	0.01%
2024/02/27	5	216.20	3	218.67	221.00	2	5,326	0.04%
2024/02/26	2	221.00	0	0.00	222.00	2	5,391	0.04%
2024/02/23	11.1	223.14	6	222.00	223.50	5.1	5,379	0.09%
2024/02/22	13.1	233.02	19	228.76	226.00	-5.9	5,334	-0.11%
2024/02/21	18	229.22	1	226.50	230.00	17	5,268	0.32%
2024/02/20	5	218.10	4	218.87	222.00	1	5,102	0.02%
2024/02/19	13	222.81	7.1	221.79	222.00	5.9	4,983	0.12%
2024/02/16	3	213.67	8.4	213.16	218.00	-5.4	4,747	-0.11%
2024/02/15	2	185.00	7.1	191.73	198.50	-5.1	4,587	-0.11%
2024/02/05	3	181.51	1	184.50	180.50	2	4,454	0.05%
2024/02/02	3	187.17	7	186.00	188.00	-4	4,347	-0.09%
2024/02/01	3	175.83	2	175.75	176.00	1	4,161	0.02%
2024/01/31	1	176.50	4.1	176.74	179.00	-3.1	4,108	-0.07%
2024/01/30	3.1	168.50	4	170.88	171.00	-1	4,033	-0.02%
2024/01/29	11	179.68	10.1	178.17	175.50	0.9	3,982	0.02%
2024/01/26	3	177.00	4.1	176.07	176.00	-1.1	3,783	-0.03%
2024/01/25	0	0.00	2	168.75	168.50	-2	3,656	-0.05%
2024/01/24	5.1	173.69	2.1	174.27	171.50	3	3,664	0.08%
2024/01/23	2	173.75	7.1	172.37	173.00	-5.1	3,649	-0.14%
2024/01/22	1.2	164.97	3.1	170.04	172.00	-1.9	3,623	-0.05%
2024/01/19	2.1	159.81	0	0.00	161.00	2.1	3,609	0.06%
2024/01/18	1	163.00	0	0.00	160.00	1	3,614	0.03%
2024/01/17	7	162.86	4	162.13	163.50	3	3,621	0.08%
2024/01/16	5	167.40	2.5	167.00	166.50	2.5	3,605	0.07%
2024/01/15	0	0.00	5	169.50	169.00	-5	3,611	-0.14%
2024/01/12	2	165.25	1	166.50	164.50	1	3,603	0.03%
2024/01/11	2.1	165.74	4	167.13	168.00	-1.9	3,607	-0.05%
2024/01/09	20.1	165.50	19	168.82	165.50	1.1	3,618	0.03%
2024/01/08	2	170.75	17	167.91	168.50	-15	3,635	-0.41%
2024/01/05	1	164.98	0	0.00	166.00	1	3,610	0.03%
2024/01/04	26	166.21	118	164.89	164.00	-92	3,627	-2.54%	大賣/
2024/01/03	2.2	171.45	91	171.98	171.00	-88.8	3,602	-2.46%
2024/01/02	2	181.00	2	185.00	182.00	0	3,536	0.00%
2023/12/29	1	187.00	4	186.00	184.00	-3	3,510	-0.09%
2023/12/28	1	187.00	2.1	188.77	186.00	-1.1	3,481	-0.03%
2023/12/27	19.9	187.75	1	186.50	190.00	18.9	3,454	0.55%
2023/12/26	42	189.86	1	189.50	191.00	41	3,299	1.24%
2023/12/25	31	188.55	5	190.00	189.00	26	3,261	0.80%
2023/12/22	25	188.52	21	188.05	189.00	4	3,204	0.12%
2023/12/21	32	184.70	27	184.66	187.00	5	3,084	0.16%
2023/12/20	125	176.37	12.1	173.07	180.00	113	2,826	4.00%	大買/鉅額交易
2023/12/19	6	166.33	6	169.17	164.00	0	2,678	0.00%
2023/12/18	1	171.00	1	172.00	168.50	0	2,651	0.00%
2023/12/15	0.4	173.50	4.1	173.52	172.00	-3.7	2,633	-0.14%
2023/12/14	1	167.00	9	169.50	170.00	-8	2,593	-0.31%
2023/12/13	1	169.00	6	170.50	168.50	-5	2,560	-0.20%
2023/12/12	1	169.50	2	170.00	168.00	-1	2,549	-0.04%
2023/12/11	1	169.00	1	169.00	168.50	0	2,474	0.00%
2023/12/08	0	0.00	1	171.00	169.00	-1	2,438	-0.04%
2023/12/07	3.1	167.87	27	167.98	166.00	-23.9	2,409	-0.99%
2023/12/06	2.5	169.90	2	170.00	169.50	0.5	2,376	0.02%
2023/12/05	0	0.00	2.5	168.94	169.50	-2.5	2,351	-0.11%
2023/12/04	8	173.25	9	173.22	172.00	-1	2,310	-0.04%
2023/12/01	4	170.13	2	166.75	167.50	2	2,252	0.09%
2023/11/30	1	162.50	1	162.51	162.50	0	2,142	0.00%
2023/11/29	2	166.50	92	163.63	167.00	-90	2,094	-4.30%
2023/11/28	28	159.07	5	161.80	165.00	23	2,040	1.13%
2023/11/27	1	157.50	2.2	158.61	157.50	-1.2	1,943	-0.06%
2023/11/24	12	157.96	20	154.65	159.50	-8	1,876	-0.43%
2023/11/22	28	147.00	5	147.30	148.00	23	1,626	1.41%
2023/11/21	30	145.48	4.1	145.26	145.00	25.9	1,605	1.61%
2023/11/20	14.8	144.49	14.2	143.02	142.50	0.7	1,567	0.04%
2023/11/17	0	0.00	2.5	137.70	137.50	-2.5	1,504	-0.17%
2023/11/16	1	135.00	0	0.00	134.50	1	1,492	0.07%
2023/11/15	0	0.00	1	136.00	136.00	-1	1,496	-0.07%
2023/11/14	1.1	133.45	13	134.12	135.00	-11.9	1,485	-0.80%
2023/11/13	3	136.83	5	136.50	134.00	-2	1,499	-0.13%
2023/11/10	1	132.00	1	131.00	132.00	0	1,467	0.00%
2023/11/09	1.1	133.91	0	0.00	133.00	1.1	1,475	0.07%
2023/11/08	0	0.00	1.5	135.67	135.00	-1.5	1,480	-0.10%
2023/11/07	12	133.46	0	0.00	132.00	12	1,480	0.81%
2023/11/06	0	128.50	0	0.00	128.00	0	1,461	0.00%
2023/11/02	1	120.00	1	121.00	121.50	0	1,466	0.00%
2023/11/01	2	119.00	1	119.00	118.50	1	1,475	0.07%
2023/10/31	0	0.00	15	115.50	115.00	-15	1,474	-1.02%
2023/10/30	0	0.00	0.3	122.50	120.50	-0.3	1,478	-0.02%
2023/10/27	2	117.75	2	121.00	120.50	0	1,486	0.00%
2023/10/24	0.2	127.50	0	0.00	125.50	0.2	1,544	0.01%
2023/10/20	1.1	129.43	1	129.00	129.50	0.1	1,602	0.00%
2023/10/19	0.5	133.00	0.1	134.50	129.50	0.4	1,631	0.03%
2023/10/18	2	132.25	2	131.50	131.00	0	1,654	0.00%
2023/10/16	3.2	132.77	2	134.25	134.00	1.2	1,706	0.07%
2023/10/13	12.3	138.48	3	141.50	137.50	9.3	1,718	0.54%
2023/10/12	1.2	139.25	4.2	142.40	142.00	-3	1,719	-0.17%
2023/10/11	4.5	137.39	0	0.00	135.00	4.5	1,726	0.26%
2023/10/06	17.4	144.64	7	143.50	145.50	10.4	1,766	0.59%
2023/10/05	7	147.00	0.2	147.00	147.00	6.8	1,867	0.36%
2023/10/04	0.2	144.00	0	0.00	143.00	0.2	2,068	0.01%
2023/10/03	0	150.00	0.2	150.00	146.50	-0.2	2,201	-0.01%
2023/10/02	0	147.00	0	0.00	145.00	0	2,330	0.00%
2023/09/28	0	144.00	1	144.00	144.50	-1	2,448	-0.04%
2023/09/27	6	141.42	0	0.00	142.00	6	2,613	0.23%
2023/09/26	1.2	144.17	0	0.00	143.00	1.2	2,668	0.04%
2023/09/25	0	148.00	0	0.00	148.00	0	2,731	0.00%
2023/09/22	0	145.71	0	0.00	145.50	0	2,784	0.00%
2023/09/21	0.2	146.50	1	143.50	143.50	-0.8	2,858	-0.03%
2023/09/20	2	147.00	0	0.00	147.00	2	2,878	0.07%
2023/09/19	3	151.67	0	0.00	150.00	3	2,925	0.10%
2023/09/18	11	157.91	0	0.00	156.00	11	2,941	0.37%
2023/09/15	2	158.50	0	0.00	158.00	2	2,989	0.07%
2023/09/13	0	0.00	2	153.50	156.00	-2	3,114	-0.07%
2023/09/11	2	156.50	0	0.00	156.00	2	3,258	0.06%
2023/09/08	4	161.50	0.1	162.50	162.00	3.9	3,342	0.12%
2023/09/07	0	0.00	2	162.00	160.00	-2	3,545	-0.06%
2023/09/06	2.3	154.43	6.5	158.00	160.50	-4.2	3,892	-0.11%
2023/09/05	0	0.00	0.2	159.00	161.50	-0.2	4,053	0.00%
2023/09/01	2	156.00	0	0.00	155.50	2	4,221	0.05%
2023/08/31	0.2	156.92	1.2	154.75	155.50	-1	4,289	-0.02%
2023/08/30	0	0.00	0.3	152.09	151.00	-0.3	4,327	-0.01%
2023/08/29	0	0.00	11.2	147.72	150.00	-11.2	4,484	-0.25%
2023/08/28	11.3	147.66	0	0.00	146.50	11.3	4,559	0.25%
2023/08/25	5	146.50	3	146.50	146.50	2	4,685	0.04%
2023/08/24	4	143.88	0	0.00	144.50	4	4,842	0.08%
2023/08/21	0.1	146.50	1	148.00	147.50	-0.9	5,048	-0.02%
2023/08/14	1.3	147.92	0	0.00	147.50	1.3	5,382	0.02%
2023/08/11	1.2	151.50	1	153.46	152.00	0.2	5,447	0.00%
2023/08/09	0	160.00	0	0.00	159.50	0	5,560	0.00%
2023/08/08	0	166.00	2.5	165.50	162.50	-2.5	5,626	-0.04%
2023/08/04	1	163.00	1	154.00	163.00	0	5,905	0.00%
2023/08/02	0	0.00	3	158.33	157.50	-3	6,067	-0.05%
2023/08/01	5	159.80	3	158.83	158.50	2	6,146	0.03%
2023/07/31	5	162.90	2	161.00	161.00	3	6,335	0.05%
2023/07/27	2	161.25	2.2	163.19	164.00	-0.2	6,932	0.00%
2023/07/26	2	158.50	0	0.00	157.00	2	7,101	0.03%
2023/07/25	1	162.50	2	165.00	165.00	-1	7,402	-0.01%
2023/07/24	2.2	162.41	2	163.50	163.00	0.2	7,605	0.00%
2023/07/21	2	166.75	2	167.00	167.50	0	7,798	0.00%
2023/07/20	1	171.00	1	169.50	169.50	0	8,084	0.00%
2023/07/19	4	172.13	3	171.00	171.50	1	8,296	0.01%
2023/07/18	7	174.29	2	172.00	172.00	5	8,703	0.06%
2023/07/17	2	175.50	5.6	175.29	176.50	-3.6	8,842	-0.04%
2023/07/14	10.2	178.06	2	177.00	177.00	8.2	8,947	0.09%
2023/07/13	6.1	184.22	4	180.63	178.50	2.1	9,155	0.02%
2023/07/12	3.1	184.27	8	185.44	182.50	-4.9	9,582	-0.05%
2023/07/11	17.5	193.63	14.1	193.24	192.00	3.4	9,750	0.03%
2023/07/10	7	185.71	12.9	186.84	186.00	-5.9	9,716	-0.06%
2023/07/07	8.9	182.47	15	179.07	181.00	-6.1	9,930	-0.06%
2023/07/06	3	182.19	3.1	184.85	186.00	0	10,098	0.00%
2023/07/05	5.1	184.29	6.1	183.33	182.00	-1	10,435	-0.01%
2023/07/04	3	178.00	3	178.33	178.00	0	10,587	0.00%
2023/07/03	7	176.50	1	175.00	175.00	6	10,700	0.06%
2023/06/30	3	174.83	2	175.75	177.00	1	10,678	0.01%
2023/06/29	15	176.07	7	175.86	172.00	8	10,648	0.08%
2023/06/28	2	173.00	0	0.00	170.50	2	10,581	0.02%
2023/06/27	1.1	173.95	2	175.25	171.50	-1	10,597	-0.01%
2023/06/26	2	173.25	2	175.25	174.50	0	10,547	0.00%
2023/06/21	3	175.17	3	176.33	175.00	0	10,541	0.00%
2023/06/20	3	179.83	4	176.50	176.00	-1	10,498	-0.01%
2023/06/19	2	182.00	4	180.50	181.00	-2	10,452	-0.02%
2023/06/16	2.1	185.57	3	186.33	184.00	-0.9	10,375	-0.01%
2023/06/15	2	187.00	23.1	186.25	184.50	-21.1	10,331	-0.20%
2023/06/14	3.1	182.71	4	185.37	186.50	-0.9	10,236	-0.01%
2023/06/13	7	187.79	3	187.00	183.00	4	10,153	0.04%
2023/06/12	12	193.26	12.1	194.38	191.00	-0.1	9,945	0.00%
2023/06/09	4	178.38	8	179.88	180.50	-4	9,598	-0.04%
2023/06/08	11	174.95	11	175.23	175.50	0	9,416	0.00%
2023/06/07	5	166.70	4	169.13	171.00	1	9,315	0.01%
2023/06/06	16	166.56	5	165.40	164.50	11	9,266	0.12%
2023/06/05	5	174.10	6	171.67	170.50	-1	9,210	-0.01%
2023/06/02	2	179.75	2	177.00	174.00	0	9,240	0.00%
2023/06/01	1	174.00	1	177.00	178.00	0	9,102	0.00%
2023/05/31	4	175.63	4.1	175.18	174.00	-0.1	9,047	0.00%
2023/05/30	14	175.96	4	174.75	174.50	10	8,946	0.11%
2023/05/29	5	166.00	4	168.50	170.00	1	8,829	0.01%
2023/05/26	5	168.20	6	162.33	161.00	-1	8,912	-0.01%
2023/05/25	2	168.75	4	168.00	167.00	-2	8,939	-0.02%
2023/05/24	5.1	170.73	3	169.33	168.00	2.1	8,972	0.02%
2023/05/23	4.1	171.13	3	171.00	169.00	1.1	9,168	0.01%
2023/05/22	3	169.50	3	171.83	171.50	0	9,301	0.00%
2023/05/19	4	169.63	3	168.50	169.00	1	9,282	0.01%
2023/05/18	16	172.63	15.1	170.59	172.00	0.9	9,219	0.01%
2023/05/17	4.1	163.25	4	165.13	166.50	0.1	9,089	0.00%
2023/05/16	3	165.00	3	160.50	160.50	0	9,026	0.00%
2023/05/15	32	165.56	33	162.56	163.00	-1	8,991	-0.01%
2023/05/12	3	168.50	4	170.63	172.00	-1	8,994	-0.01%
2023/05/11	7	171.86	4	168.50	168.50	3	9,073	0.03%
2023/05/10	8	174.13	11	176.09	174.50	-3	8,986	-0.03%
2023/05/09	12	171.67	18	169.47	175.00	-6	8,819	-0.07%
2023/05/08	20	173.20	38	174.16	173.50	-18	8,661	-0.21%
2023/05/05	65	172.22	50	171.54	171.00	15	8,602	0.17%
2023/05/04	20	171.38	5	171.80	169.00	15	8,483	0.18%
2023/05/03	8	184.35	17.3	184.98	177.00	-9.3	8,314	-0.11%
2023/05/02	34	182.62	26	183.10	187.50	8	7,956	0.10%
2023/04/28	15.1	168.52	22	168.39	170.50	-6.9	7,796	-0.09%
2023/04/27	8	159.81	2	158.00	158.00	6	7,464	0.08%
2023/04/26	18	165.78	16.5	165.97	167.00	1.5	7,261	0.02%
2023/04/25	10	172.00	16	171.72	169.00	-6	7,084	-0.08%
2023/04/24	19	180.11	12	180.42	179.00	7	6,806	0.10%
2023/04/21	11.3	179.28	9	180.06	177.50	2.3	6,606	0.03%
2023/04/20	0	0.00	0	176.75	172.50	0	6,320	0.00%
2023/04/19	3	181.33	8	178.81	182.50	-5	6,241	-0.08%
2023/04/18	11	182.91	6.1	180.59	179.00	4.9	6,223	0.08%
2023/04/17	22.3	180.53	26	181.44	179.50	-3.8	6,223	-0.06%
2023/04/14	23.1	167.84	30.3	167.37	171.00	-7.2	5,844	-0.12%
2023/04/13	14	163.43	16	164.03	163.00	-2	5,569	-0.04%
2023/04/12	12	167.21	10	167.20	165.00	2	5,449	0.04%
2023/04/11	8	158.46	25.1	157.20	165.00	-17	5,282	-0.32%
2023/04/10	29	151.02	40	151.18	150.00	-11	5,191	-0.21%
2023/04/07	37	140.93	13.2	146.13	147.50	23.8	4,778	0.50%
2023/04/06	12.1	131.14	17.3	134.74	134.50	-5.2	4,473	-0.12%
2023/03/31	2	124.00	1	125.50	125.50	1	4,315	0.02%
2023/03/30	4	122.75	4	123.13	122.00	0	4,280	0.00%
2023/03/29	1	122.50	1	121.00	121.00	0	4,263	0.00%
2023/03/28	0	0.00	0	123.50	122.00	0	4,247	0.00%
2023/03/27	1	127.00	2	127.50	127.00	-1	4,215	-0.02%
2023/03/24	2	129.50	6	131.67	129.00	-4	4,236	-0.09%
2023/03/23	1	128.50	1	128.00	128.00	0	4,220	0.00%
2023/03/22	2	130.00	2	129.00	129.00	0	4,233	0.00%
2023/03/21	1	131.50	1	128.00	128.00	0	4,245	0.00%
2023/03/17	8	128.81	8	128.00	129.50	0	4,261	0.00%
2023/03/16	0	126.57	0	0.00	125.00	0	4,274	0.00%
2023/03/15	10	127.50	0	0.00	126.50	10	4,298	0.23%
2023/03/14	7	127.00	8	128.13	126.50	-1	4,323	-0.02%
2023/03/13	1.1	125.09	0	0.00	129.00	1.1	4,349	0.03%
2023/03/10	2	131.00	4	129.63	129.00	-2	4,432	-0.05%
2023/03/09	11	133.95	8	135.06	133.00	3	4,469	0.07%
2023/03/08	1	135.50	2	134.75	135.50	-1	4,519	-0.02%
2023/03/07	7.3	134.60	5	136.10	134.50	2.3	4,634	0.05%
2023/03/06	1	132.50	2	133.50	132.50	-1	4,662	-0.02%
2023/03/03	25	131.24	23	132.33	131.00	2	4,830	0.04%
2023/03/02	1	130.50	2	131.50	131.50	-1	5,015	-0.02%
2023/03/01	2	130.27	1	131.00	130.50	1	5,130	0.02%
2023/02/24	2.2	133.68	2	132.75	132.50	0.2	5,129	0.00%
2023/02/23	8	142.88	12	141.00	141.00	-4	5,029	-0.08%
2023/02/22	0.2	136.00	3	136.67	135.50	-2.9	4,944	-0.06%
2023/02/21	30	143.50	38	143.55	141.50	-8	4,913	-0.16%
2023/02/20	21	136.02	23.3	138.73	140.50	-2.3	4,701	-0.05%
2023/02/17	3	127.83	3	127.33	128.00	0	4,736	0.00%
2023/02/16	2.2	128.27	2	128.50	129.00	0.2	4,898	0.00%
2023/02/15	2	126.75	3	126.17	126.50	-1	4,976	-0.02%
2023/02/14	3	127.83	3	127.50	127.50	0	5,000	0.00%
2023/02/13	2	130.00	2	126.00	126.00	0	5,051	0.00%
2023/02/10	18	133.28	4	132.50	131.50	14	5,104	0.27%
2023/02/09	9.1	138.46	21.1	139.25	138.00	-12	5,072	-0.24%
2023/02/08	6.1	134.15	4	134.50	135.00	2.1	5,066	0.04%
2023/02/06	0	131.50	0	0.00	131.50	0	5,105	0.00%
2023/02/03	1	134.00	1	132.00	130.50	0	5,172	0.00%
2023/02/02	6	135.92	1.1	135.06	135.50	4.9	5,197	0.09%
2023/02/01	4	133.13	3	134.83	136.00	1	5,211	0.02%
2023/01/31	1	129.00	1	130.50	130.50	0	5,186	0.00%
2023/01/30	1	130.00	1.1	128.59	129.50	-0.1	5,131	0.00%
2023/01/17	2	125.00	1	124.50	124.50	1	5,100	0.02%
2023/01/16	0	127.50	5	126.00	128.00	-5	5,105	-0.10%
2023/01/13	2	127.75	1	125.00	125.00	1	5,083	0.02%
2023/01/12	1	129.00	5	129.20	127.50	-4	5,045	-0.08%
2023/01/11	2	129.50	4.1	128.36	129.00	-2.1	5,006	-0.04%
2023/01/10	1	131.50	3.1	129.08	128.00	-2.1	4,990	-0.04%
2023/01/09	4	127.75	0.2	127.00	127.00	3.8	4,837	0.08%
2023/01/06	1	127.50	2	124.00	127.50	-1	4,752	-0.02%
2023/01/05	5	126.50	4	129.50	126.00	1	4,648	0.02%
2023/01/04	2	116.75	3	120.50	119.50	-1	4,406	-0.02%
2023/01/03	1.3	112.73	1	114.00	113.50	0.3	4,278	0.01%
2022/12/30	2.1	111.14	1	111.50	112.50	1.1	4,269	0.03%
2022/12/29	12.6	114.01	10	115.45	111.50	2.6	4,260	0.06%
2022/12/28	9	123.33	4.1	122.61	123.50	4.9	4,152	0.12%
2022/12/27	1	113.00	2.2	119.05	122.00	-1.2	3,960	-0.03%
2022/12/26	8	111.38	8	111.31	111.00	0	3,949	0.00%
2022/12/23	1.1	112.32	0	0.00	113.50	1.1	3,979	0.03%
2022/12/22	16	111.31	30	110.87	111.00	-14	3,984	-0.35%
2022/12/21	0.2	112.50	0	0.00	109.50	0.2	3,990	0.01%
2022/12/20	0	0.00	0.1	112.00	110.00	-0.1	3,998	0.00%
2022/12/19	2	118.25	2	115.50	115.50	0	4,002	0.00%
2022/12/16	2.3	116.11	4	115.63	116.00	-1.7	4,009	-0.04%
2022/12/14	19	122.47	18	122.94	123.00	1	3,985	0.03%
2022/12/12	1	120.00	3	120.50	122.00	-2	3,957	-0.05%
2022/12/09	6	121.33	2	121.25	122.00	4	3,963	0.10%
2022/12/08	1	121.50	2	122.25	122.00	-1	3,952	-0.03%
2022/12/07	2.1	123.99	4	122.00	124.00	-2	3,949	-0.05%
2022/12/06	2	129.00	1	126.00	126.00	1	3,931	0.03%
2022/12/05	1	132.00	2	131.75	131.00	-1	3,909	-0.03%
2022/12/02	18	131.75	14	132.29	130.50	4	3,879	0.10%
2022/12/01	22	129.57	16	131.03	130.00	6	3,783	0.16%
2022/11/30	7	130.29	6	129.33	128.50	1	3,733	0.03%
2022/11/29	87	132.43	85.1	133.58	132.50	1.9	3,683	0.05%
2022/11/28	4.1	131.78	16.2	132.37	135.50	-12.1	3,547	-0.34%
2022/11/25	8.1	128.94	5.3	129.34	129.50	2.8	3,445	0.08%
2022/11/24	7.2	124.54	7.5	127.22	127.50	-0.4	3,258	-0.01%
2022/11/23	8	119.25	8	120.19	120.00	0	3,051	0.00%
2022/11/22	2	111.50	4	114.00	114.00	-2	2,914	-0.07%
2022/11/21	1	113.00	1	115.00	111.00	0	2,873	0.00%
2022/11/18	0.5	116.00	0	0.00	111.00	0.5	2,817	0.02%
2022/11/17	1	114.50	1	115.00	115.00	0	2,782	0.00%
2022/11/16	1	112.00	1	113.50	113.50	0	2,741	0.00%
2022/11/15	11.2	116.50	3	116.67	114.50	8.2	2,691	0.30%
2022/11/14	3	115.17	4	115.63	117.50	-1	2,501	-0.04%
2022/11/11	39.1	107.02	42	107.92	107.00	-2.9	2,329	-0.13%
2022/11/10	2	104.50	1.2	105.05	105.00	0.8	2,243	0.04%
2022/11/09	1	106.00	0	0.00	106.00	1	2,234	0.04%
2022/11/08	67	108.42	67	106.44	103.50	0	2,208	0.00%
2022/11/07	6	105.75	5	105.60	106.00	1	2,136	0.05%
2022/11/04	0	0.00	1	105.00	105.00	-1	2,084	-0.05%
2022/11/02	3	102.50	3	101.83	100.00	0	1,912	0.00%
2022/11/01	0	0.00	2.1	101.64	101.00	-2.1	1,866	-0.11%
2022/10/31	0	0.00	1	94.80	95.40	-1	1,793	-0.06%
2022/10/28	3.1	90.90	1	89.80	89.80	2.1	1,731	0.12%
2022/10/27	6	94.95	6	97.10	97.10	0	1,639	0.00%
2022/10/25	0.1	89.90	0	0.00	89.10	0.1	1,587	0.00%
2022/10/24	0	96.10	0	0.00	93.70	0	1,591	0.00%
2022/10/21	5	94.49	0	0.00	90.60	5	1,592	0.32%
2022/10/20	0	95.30	1	97.70	95.70	-1	1,601	-0.06%
2022/10/18	2	96.25	2	96.90	96.50	0	1,642	0.00%
2022/10/14	0	96.70	0	0.00	97.00	0	1,653	0.00%
2022/10/12	3	94.40	2	95.20	94.10	1	1,651	0.06%
2022/10/11	3	97.30	2	95.35	95.10	1	1,654	0.06%
2022/10/07	3	103.83	4	102.25	102.00	-1	1,691	-0.06%
2022/10/06	22	106.91	22	104.70	104.50	0	1,744	0.00%
2022/10/05	6	106.33	6	106.00	103.50	0	1,748	0.00%
2022/10/04	12.1	102.91	2	101.25	103.00	10.1	1,729	0.58%
2022/10/03	1	103.00	1	100.50	100.50	0	1,718	0.00%
2022/09/30	7	92.37	7	96.91	97.50	0	1,726	0.00%
2022/09/29	0	0.00	8	95.03	93.90	-8	1,738	-0.46%
2022/09/28	0	0.00	2	97.30	96.80	-2	1,775	-0.11%
2022/09/27	2	99.97	0	0.00	102.50	2	1,793	0.11%
2022/09/26	5.2	105.00	8	102.94	100.50	-2.9	1,818	-0.16%
2022/09/23	1	108.00	0	0.00	108.00	1	1,844	0.05%
2022/09/22	0	113.00	1.4	112.64	112.50	-1.4	1,853	-0.08%
2022/09/20	2	113.75	2	113.00	113.00	0	1,857	0.00%
2022/09/16	0.2	114.50	0	0.00	115.00	0.2	1,859	0.01%
2022/09/15	0.1	120.00	1	120.50	118.50	-1	1,867	-0.05%
2022/09/14	10	118.05	4	119.50	119.50	6	1,876	0.32%
2022/09/13	6	126.58	3	124.00	124.00	3	1,868	0.16%
2022/09/07	1	126.50	0.1	125.00	127.00	1	1,919	0.05%
2022/09/06	1	130.00	0	0.00	129.50	1	1,931	0.05%
2022/08/30	2	136.50	2	134.00	136.50	0	2,027	0.00%
2022/08/22	1	142.50	1	145.50	142.50	0	2,276	0.00%
2022/08/16	1	148.00	1	148.50	146.00	0	2,269	0.00%
2022/08/15	1	148.50	0	0.00	149.50	1	2,261	0.04%
2022/08/12	5	138.30	5	141.50	141.50	0	2,226	0.00%
2022/08/11	2	136.50	2	135.00	135.50	0	2,227	0.00%
2022/08/10	12	132.50	12	132.63	132.50	0	2,239	0.00%
2022/08/09	2	138.50	2	138.00	138.50	0	2,241	0.00%
2022/08/08	5	139.50	5	142.00	142.00	0	2,273	0.00%
2022/08/05	0	0.00	2	137.50	138.00	-2	2,282	-0.09%
2022/07/29	3	143.00	3	141.50	141.50	0	2,486	0.00%
2022/07/27	0	0.00	1	139.00	139.00	-1	2,654	-0.04%
2022/07/26	0	0.00	1	135.50	135.50	-1	2,718	-0.04%
2022/07/25	0	0.00	0	151.50	141.00	0	2,804	0.00%
2022/07/22	1	153.50	0	0.00	153.00	1	2,855	0.04%
2022/07/19	6	138.42	6	136.50	136.50	0	2,934	0.00%
2022/07/18	0	0.00	0.4	138.00	138.00	-0.4	3,037	-0.01%
2022/07/15	1	136.50	1.1	137.14	136.00	-0.1	3,161	0.00%
2022/07/14	2	133.00	2	133.50	132.00	0	3,202	0.00%
2022/07/13	0.1	127.00	0	0.00	123.00	0.1	3,218	0.00%
2022/07/08	5	134.60	5	130.00	134.50	0	3,316	0.00%
2022/07/06	3	125.00	0	0.00	125.00	3	3,477	0.09%
2022/07/05	2	133.50	0	0.00	134.00	2	3,527	0.06%
2022/07/04	3	137.50	3	130.50	130.50	0	3,546	0.00%
2022/07/01	5	149.70	2	155.25	142.50	3	3,539	0.08%
2022/06/30	2	160.75	0	0.00	158.00	2	3,560	0.06%
2022/06/28	0	0.00	1	178.50	180.50	-1	3,619	-0.03%
2022/06/27	7	178.57	6	182.00	182.00	1	3,621	0.03%
2022/06/23	2	175.25	1	175.00	173.00	1	3,616	0.03%
2022/06/22	1	177.50	0	0.00	177.50	1	3,595	0.03%
2022/06/21	7	184.36	7	186.79	187.50	0	3,589	0.00%
2022/06/20	1	182.00	2	185.25	179.00	-1	3,580	-0.03%
2022/06/17	6	190.83	3	189.83	191.00	3	3,556	0.08%
2022/06/16	1	201.00	1	199.50	198.50	0	3,518	0.00%
2022/06/15	0.1	207.00	0	0.00	200.50	0.1	3,508	0.00%
2022/06/13	3	210.67	0	0.00	205.50	3	3,474	0.09%
2022/06/09	0	0.00	4	216.88	217.50	-4	3,443	-0.12%
2022/06/08	1	218.50	2	220.50	218.50	-1	3,448	-0.03%
2022/06/06	3	218.67	4	219.88	222.50	-1	3,405	-0.03%
2022/06/01	4	225.38	1	227.00	222.50	3	3,396	0.09%
2022/05/31	0	0.00	3	218.17	217.50	-3	3,324	-0.09%
2022/05/30	12	209.04	13	211.85	212.00	-1	3,245	-0.03%
2022/05/27	7	201.43	7	201.07	201.00	0	3,222	0.00%
2022/05/26	0	0.00	1.1	199.09	197.00	-1.1	3,223	-0.03%
2022/05/25	4	205.13	0	0.00	204.50	4	3,244	0.12%
2022/05/24	0	0.00	0.5	204.00	203.50	-0.5	3,278	-0.01%
2022/05/23	1	211.50	0	0.00	210.50	1	3,276	0.03%
2022/05/20	6	207.17	6	209.67	206.50	0	3,256	0.00%
2022/05/19	0	0.00	5	208.90	211.50	-5	3,248	-0.15%
2022/05/16	1	209.00	1	210.00	206.00	0	3,210	0.00%
2022/05/12	1	213.00	1	216.00	210.50	0	3,154	0.00%
2022/05/10	1	204.50	1.5	211.80	218.00	-0.5	3,046	-0.02%
2022/05/09	0	0.00	5	208.00	208.00	-5	2,991	-0.17%
2022/05/06	1	215.50	1	213.51	214.50	0	2,954	0.00%
2022/05/05	8	225.25	8	224.00	225.00	0	2,910	0.00%
2022/05/04	7	215.21	9	217.17	220.00	-2	2,791	-0.07%
2022/05/03	4	205.00	3	206.83	210.00	1	2,690	0.04%
2022/04/29	16	202.84	17	204.68	202.50	-1	2,624	-0.04%
2022/04/28	4	203.50	4	187.00	201.00	0	2,508	0.00%
2022/04/27	1	186.50	6.4	183.86	186.50	-5.4	2,447	-0.22%
2022/04/26	6	195.00	6	198.33	195.00	0	2,388	0.00%
2022/04/25	29	200.26	23	203.91	199.00	6	2,345	0.26%
2022/04/22	19	215.29	14	217.46	215.50	5	2,295	0.22%
2022/04/21	25	210.74	28	216.02	216.00	-3	2,178	-0.14%
2022/04/20	4	208.88	7	207.00	205.00	-3	2,026	-0.15%
2022/04/19	8	200.06	15	202.00	203.50	-7	1,946	-0.36%
2022/04/18	1	188.50	6	189.33	194.00	-5	1,877	-0.27%
2022/04/15	7	197.57	2	194.00	194.00	5	1,831	0.27%
2022/04/14	15	207.53	12	203.50	203.00	3	1,787	0.17%
2022/04/13	14	200.57	9.1	201.33	202.00	4.9	1,670	0.29%
2022/04/12	4	199.38	11	205.18	201.00	-7	1,570	-0.45%
2022/04/11	6	191.42	54.1	194.04	188.50	-48.1	1,427	-3.37%
2022/04/08	60	191.72	12.1	191.54	192.50	47.9	1,328	3.60%
2022/04/07	4	177.12	4	180.88	175.00	0	1,274	0.00%
2022/04/06	3.2	191.34	4	178.00	178.50	-0.8	1,241	-0.06%
2022/04/01	7	193.36	7	194.43	193.00	0	1,176	0.00%
2022/03/31	1	191.50	3.2	191.74	190.00	-2.2	1,118	-0.20%
2022/03/30	0	181.50	0	0.00	181.50	0	1,095	0.00%
2022/03/29	0	177.50	0	186.50	176.50	0	1,102	0.00%
2022/03/28	1.1	174.43	0	0.00	174.50	1.1	1,116	0.10%
2022/03/25	0	180.00	1	185.00	179.00	-1	1,125	-0.09%
2022/03/24	0	0.00	0	179.50	182.00	0	1,189	0.00%
2022/03/23	0	186.50	0	0.00	186.50	0	1,192	0.00%
2022/03/22	1	187.48	2.2	185.80	184.50	-1.1	1,226	-0.09%
2022/03/21	0	0.00	0.1	187.24	184.50	-0.1	1,242	-0.01%
2022/03/18	0	182.50	0	0.00	184.50	0	1,272	0.00%
2022/03/17	0	181.91	1.1	183.33	180.00	-1	1,275	-0.08%
2022/03/16	1.2	173.59	0	0.00	175.00	1.2	1,274	0.09%
2022/03/15	2	177.02	1	174.00	174.00	1	1,284	0.08%
2022/03/14	1	185.00	0	0.00	186.00	1	1,285	0.08%
2022/03/11	0	188.50	0	0.00	188.50	0	1,302	0.00%
2022/03/10	9	189.94	11	195.28	195.50	-2	1,319	-0.15%
2022/03/09	1	182.00	0	0.00	180.00	1	1,318	0.08%
2022/03/08	4.3	186.65	0	0.00	178.50	4.3	1,312	0.33%
2022/03/07	1.5	195.27	0	194.50	193.00	1.5	1,294	0.11%
2022/03/04	0.6	212.75	1	210.50	210.00	-0.4	1,291	-0.03%
2022/03/03	0	0.00	2	218.50	215.50	-2	1,309	-0.15%
2022/03/01	0	0.00	3	218.17	220.00	-3	1,365	-0.22%
2022/02/25	3	216.67	2	215.79	213.50	1	1,381	0.07%
2022/02/24	4	218.63	5	219.50	211.00	-1	1,364	-0.07%
2022/02/23	6	214.42	0.3	217.96	218.00	5.7	1,346	0.42%
2022/02/22	17	212.71	0	0.00	214.00	17	1,366	1.24%
2022/02/21	10	213.95	0.1	215.00	213.50	9.9	1,421	0.69%
2022/02/18	7.5	213.47	35	215.07	216.00	-27.5	1,552	-1.77%
2022/02/17	0	222.50	0.5	223.00	222.00	-0.5	1,601	-0.03%
2022/02/16	1	224.00	0	0.00	220.00	1	1,649	0.06%
2022/02/15	1	223.01	1	224.50	221.00	0	1,689	0.00%
2022/02/11	1	233.00	0	0.00	232.50	1	1,686	0.06%
2022/02/09	1	237.00	4	236.75	239.00	-3	1,689	-0.18%
2022/02/07	0	0.00	3	231.83	235.50	-3	1,701	-0.18%
2022/01/26	0	220.00	0	0.00	221.00	0	1,695	0.00%
2022/01/25	1	222.00	1	221.50	219.50	0	1,711	0.00%
2022/01/24	0.1	223.50	0	0.00	227.50	0.1	1,730	0.01%
2022/01/20	1	244.00	1	249.00	243.00	0	1,846	0.00%
2022/01/17	0	244.00	0	0.00	248.00	0	2,228	0.00%
2022/01/13	0	242.00	0.2	243.00	240.50	-0.2	2,301	-0.01%
2022/01/11	1	251.48	0	0.00	247.50	1	2,313	0.04%
2022/01/07	1	247.51	1	257.00	254.50	0	2,338	0.00%
2022/01/04	0.2	266.00	0	0.00	264.50	0.2	2,358	0.01%
2021/12/30	1	274.00	0	0.00	273.00	1	2,356	0.04%
2021/12/29	1	274.00	0.4	275.50	274.00	0.6	2,388	0.03%
2021/12/28	0.5	282.00	0	0.00	276.50	0.5	2,405	0.02%
2021/12/27	0	0.00	0	275.50	277.00	0	2,417	0.00%
2021/12/23	2	277.25	0	0.00	276.50	2	2,464	0.08%
2021/12/22	0	284.50	0	0.00	282.50	0	2,458	0.00%
2021/12/21	0	0.00	0	291.00	287.50	0	2,446	0.00%
2021/12/20	2	290.00	3	292.50	292.00	-1	2,434	-0.04%
2021/12/17	22	280.00	22	275.41	280.00	0	2,393	0.00%
2021/12/16	1	278.50	2	279.00	279.50	-1	2,467	-0.04%
2021/12/15	0	0.00	13.8	264.64	270.00	-13.8	2,444	-0.56%
2021/12/14	0	0.00	3	264.68	260.00	-3	2,437	-0.12%
2021/12/09	0	0.00	2	263.25	264.50	-2	2,410	-0.08%
2021/12/08	0	260.50	0	0.00	256.50	0	2,402	0.00%
2021/12/07	5	256.50	1	262.00	256.00	4	2,416	0.17%
2021/12/06	2	260.75	0	0.00	260.00	2	2,397	0.08%
2021/12/03	2	273.75	0	0.00	272.50	2	2,375	0.08%
2021/12/02	1.1	272.21	1	274.50	270.00	0.1	2,377	0.00%
2021/11/30	0	0.00	4	278.88	275.00	-4	2,388	-0.17%
2021/11/29	0	0.00	2	277.75	279.00	-2	2,383	-0.08%
2021/11/26	1	287.50	3	290.63	284.00	-2	2,361	-0.09%
2021/11/25	1	297.50	0	0.00	292.00	1	2,329	0.04%
2021/11/24	1	307.00	0	0.00	304.50	1	2,297	0.04%
2021/11/22	5	318.60	1	319.00	316.50	4	2,266	0.18%
2021/11/19	23	330.37	24.8	325.89	326.00	-1.8	2,261	-0.08%
2021/11/18	5	343.10	11	340.59	328.00	-6	2,230	-0.27%
2021/11/17	7.6	336.45	48	332.26	335.00	-40.4	2,174	-1.86%
2021/11/16	48	334.49	11.9	331.64	335.50	36.2	2,052	1.76%
2021/11/15	5	307.80	4	308.75	305.00	1	1,998	0.05%
2021/11/12	3	300.00	4	304.75	300.00	-1	1,987	-0.05%
2021/11/11	0	0.00	2	294.75	294.50	-2	1,949	-0.10%
2021/11/10	0	289.25	0	0.00	289.50	0	1,953	0.00%
2021/11/09	0.1	289.77	0	0.00	289.00	0.1	1,967	0.00%
2021/11/08	3	285.50	12	288.67	286.00	-9	1,981	-0.45%
2021/11/05	1	295.50	0	0.00	295.50	1	2,009	0.05%
2021/11/04	3	299.50	3	296.50	296.50	0	2,051	0.00%
2021/11/03	2	295.00	1	299.50	297.00	1	2,046	0.05%
2021/11/02	2	292.00	7	289.43	291.00	-5	2,075	-0.24%
2021/11/01	2	303.50	15	294.03	300.50	-13	2,108	-0.62%
2021/10/29	21	295.14	3	289.00	288.00	18	2,099	0.86%
2021/10/27	7	322.71	4	323.62	327.50	3	1,993	0.15%
2021/10/26	4	296.13	39	294.96	306.50	-35	1,835	-1.91%
2021/10/25	112	278.56	76.1	278.53	279.00	35.9	1,762	2.04%	大買/
2021/10/22	1	250.50	1	246.00	254.00	0	1,638	0.00%
2021/10/21	7	229.43	7	231.00	231.00	0	1,597	0.00%
2021/10/20	3	224.50	3	234.00	224.50	0	1,609	0.00%
2021/10/18	0	0.00	1	229.50	232.50	-1	1,631	-0.06%
2021/10/15	2	230.75	0	0.00	226.50	2	1,644	0.12%
2021/10/14	7	228.29	9	231.00	231.00	-2	1,633	-0.12%
2021/10/13	3	216.50	3	222.33	216.50	0	1,608	0.00%
2021/10/12	0	0.00	1	226.00	224.50	-1	1,626	-0.06%
2021/10/08	0	0.00	0.1	218.50	221.50	-0.1	1,646	0.00%
2021/10/07	1	218.00	1	217.50	217.00	0	1,645	0.00%
2021/10/06	2	216.25	2	213.00	212.00	0	1,668	0.00%
2021/10/05	3	211.83	1	211.50	219.50	2	1,642	0.12%
2021/10/04	2	218.50	2	219.98	209.50	0	1,632	0.00%
2021/10/01	1	223.50	1	229.50	220.00	0	1,636	0.00%
2021/09/30	8	238.25	8	238.13	236.50	0	1,656	0.00%
2021/09/27	1	244.00	0	0.00	249.00	1	1,663	0.06%
2021/09/24	2	250.58	0	0.00	249.00	2	1,659	0.12%
2021/09/23	13	268.08	2	264.29	257.00	11	1,663	0.66%
2021/09/22	1	380.00	0	0.00	391.50	1	1,606	0.06%
2021/09/16	0	0.00	1	399.50	396.50	-1	1,622	-0.06%
2021/09/15	0	0.00	1	395.50	394.50	-1	1,614	-0.06%
2021/09/14	3	395.00	0	0.00	397.00	3	1,628	0.18%
2021/09/13	1	395.02	0	0.00	393.00	1	1,632	0.06%
2021/09/10	1	399.50	2	393.50	391.50	-1	1,628	-0.06%
2021/09/09	0	0.00	3	384.67	386.00	-3	1,609	-0.19%
2021/09/08	0	0.00	1	383.50	378.00	-1	1,615	-0.06%
2021/09/07	1	385.00	2	387.50	388.00	-1	1,624	-0.06%
2021/09/06	2	365.25	8	374.31	371.50	-6	1,610	-0.37%
2021/09/03	1	370.00	0	0.00	375.00	1	1,587	0.06%
2021/09/02	1	373.50	0	0.00	365.00	1	1,594	0.06%
2021/09/01	2	387.50	0	0.00	385.50	2	1,635	0.12%
2021/08/31	3	381.50	0	0.00	381.00	3	1,642	0.18%
2021/08/26	3	381.00	3	383.67	376.50	0	1,707	0.00%
2021/08/25	0.1	384.50	1	379.50	380.00	-0.9	1,700	-0.05%
2021/08/24	0	0.00	2	372.00	374.50	-2	1,697	-0.12%
2021/08/23	3	371.83	0	0.00	375.50	3	1,733	0.17%
2021/08/12	2.1	375.41	2	377.25	378.50	0.1	1,839	0.00%
2021/08/11	1	374.50	4	361.75	370.00	-3	1,850	-0.16%
2021/08/10	2	364.75	5	367.50	360.00	-3	1,875	-0.16%
2021/08/09	1	385.50	0	0.00	385.50	1	1,892	0.05%
2021/08/06	1	395.00	0	0.00	395.00	1	1,937	0.05%
2021/08/05	1	394.00	0	418.00	394.00	1	1,949	0.05%
2021/08/04	1	398.00	0	0.00	411.00	1	2,009	0.05%
2021/08/02	1	419.00	1	408.00	408.00	0	2,077	0.00%
2021/07/30	3	399.35	3	401.67	400.00	0	2,115	0.00%
2021/07/28	1	407.00	1	415.00	416.00	0	2,190	0.00%
2021/07/27	3	431.67	4	438.50	425.50	-1	2,275	-0.04%
2021/07/26	5.1	436.27	4	446.50	448.00	1.1	2,274	0.05%
2021/07/23	6	439.00	1	424.00	424.00	5	2,304	0.22%
2021/07/22	1	422.50	1	430.00	424.00	0	2,310	0.00%
2021/07/21	1	424.50	5	429.20	420.00	-4	2,327	-0.17%
2021/07/20	6	433.00	6	432.17	427.50	0	2,339	0.00%
2021/07/19	2	448.00	2	448.75	448.00	0	2,357	0.00%
2021/07/16	4	449.25	0	449.50	447.00	4	2,392	0.17%
2021/07/15	6	458.25	0	0.00	454.00	6	2,390	0.25%
2021/07/14	1	464.00	1	465.07	463.50	0	2,412	0.00%
2021/07/13	5	479.70	0	0.00	468.00	5	2,450	0.20%
2021/07/12	0	0.00	1	471.50	472.00	-1	2,465	-0.04%
2021/07/09	1	468.00	0	0.00	464.00	1	2,529	0.04%
2021/07/08	1.1	470.81	1	471.50	471.50	0.1	2,621	0.00%
2021/07/07	1	463.00	0	0.00	462.00	1	2,650	0.04%
2021/07/06	4	474.63	0	0.00	470.00	4	2,674	0.15%
2021/07/05	4	496.00	2	493.25	494.00	2	2,716	0.07%
2021/07/02	3	487.50	0	0.00	486.00	3	2,780	0.11%
2021/07/01	1	485.50	0	0.00	483.00	1	2,887	0.03%
2021/06/30	2	483.25	0	0.00	484.50	2	2,934	0.07%
2021/06/29	6	501.00	2	513.50	494.50	4	2,987	0.13%
2021/06/28	2	515.50	1	513.00	513.00	1	3,012	0.03%
2021/06/25	1	529.00	1	526.00	520.00	0	3,173	0.00%
2021/06/23	0	0.00	2	520.00	523.00	-2	3,402	-0.06%
2021/06/22	2	512.00	0	0.00	502.00	2	3,405	0.06%
2021/06/18	2	513.00	1	528.00	511.00	1	3,419	0.03%
2021/06/17	6	516.67	7	520.86	522.00	-1	3,427	-0.03%
2021/06/16	3	517.00	0	0.00	508.00	3	3,458	0.09%
2021/06/15	2	523.00	0	0.00	523.00	2	3,520	0.06%
2021/06/11	4	524.75	1	531.00	522.00	3	3,728	0.08%
2021/06/09	6	549.15	4	550.25	533.00	2	3,900	0.05%
2021/06/08	0	0.00	3	530.33	530.00	-3	3,914	-0.08%
2021/06/07	2	525.50	3	529.67	530.00	-1	3,977	-0.03%
2021/06/04	1	510.00	8	511.88	511.00	-7	3,998	-0.18%
2021/06/03	2.1	516.05	3	520.00	522.00	-0.9	4,051	-0.02%
2021/06/02	2	509.00	2	502.00	501.00	0	4,087	0.00%
2021/06/01	4	521.25	1	526.00	512.00	3	4,143	0.07%
2021/05/31	1	517.00	1	523.00	518.00	0	4,212	0.00%
2021/05/28	6	513.67	0	0.00	507.00	6	4,254	0.14%
2021/05/27	9	509.00	9	509.00	509.00	0	4,317	0.00%
2021/05/26	4	513.50	5	516.20	513.00	-1	4,367	-0.02%
2021/05/25	4	495.13	2	499.50	498.50	2	4,399	0.05%
2021/05/21	1	463.01	0	0.00	462.50	1	4,453	0.02%
2021/05/20	2	468.25	2	460.75	460.50	0	4,466	0.00%
2021/05/19	1	473.00	1	450.00	450.00	0	4,473	0.00%
2021/05/18	6	464.00	8.2	451.57	464.00	-2.2	4,521	-0.05%
2021/05/14	2	440.00	2	444.25	438.00	0	4,633	0.00%
2021/05/13	1	433.50	1	431.00	429.50	0	4,665	0.00%
2021/05/12	5	412.50	3	422.00	432.50	2	4,702	0.04%
2021/05/11	1	420.00	1	430.00	415.50	0	4,693	0.00%
2021/05/10	1.1	477.55	1	467.00	452.00	0.1	4,716	0.00%
2021/05/07	4	462.75	9	465.78	473.00	-5	4,773	-0.10%
2021/05/06	32	442.00	40	434.89	443.00	-8	4,813	-0.17%
2021/05/05	43	428.38	44	437.20	428.00	-1	4,883	-0.02%
2021/05/04	11	441.82	4	442.00	441.00	7	4,974	0.14%
2021/05/03	2	490.00	1	490.00	490.00	1	4,978	0.02%
2021/04/29	9	554.22	3	550.33	544.00	6	5,153	0.12%
2021/04/28	0	0.00	11	548.91	543.00	-11	5,333	-0.21%
2021/04/27	12	560.25	3	559.33	557.00	9	5,506	0.16%
2021/04/26	2	557.00	3	551.33	551.00	-1	5,597	-0.02%
2021/04/23	20	541.80	21	550.24	551.00	-1	5,666	-0.02%
2021/04/22	1	551.84	1	544.00	527.00	0	5,748	0.00%
2021/04/21	1	546.00	2	544.00	545.00	-1	5,771	-0.02%
2021/04/20	4.1	550.95	3	547.00	550.00	1.1	5,881	0.02%
2021/04/19	4	546.25	1	545.00	541.00	3	6,030	0.05%
2021/04/16	5	561.20	2	564.50	563.00	3	6,091	0.05%
2021/04/15	4	556.75	2	563.50	572.00	2	6,186	0.03%
2021/04/14	5	551.39	6	544.50	543.00	-1	6,225	-0.02%
2021/04/13	1.1	583.13	0	0.00	580.00	1.1	6,244	0.02%
2021/04/12	4	600.50	3	588.71	586.00	1	6,314	0.02%
2021/04/09	48	619.46	51	627.35	618.00	-3	6,388	-0.05%
2021/04/08	5	651.60	6	651.67	649.00	-1	6,441	-0.02%
2021/04/07	12	648.75	7.1	651.93	667.00	4.9	6,581	0.07%
2021/04/06	13	633.00	17	642.41	633.00	-4	6,600	-0.06%
2021/04/01	13.2	638.99	8	640.88	634.00	5.2	6,651	0.08%
2021/03/31	10	633.30	9	632.22	634.00	1	6,721	0.01%
2021/03/30	28	637.21	27	645.04	631.00	1	6,718	0.01%
2021/03/29	34	619.26	35	622.26	612.00	-1	6,609	-0.02%
2021/03/26	32	625.84	30.1	629.84	631.00	1.9	6,586	0.03%
2021/03/25	0	0.00	0	587.00	574.00	0	6,600	0.00%
2021/03/24	4	576.75	3	574.33	573.00	1	6,756	0.01%
2021/03/23	4	588.00	2	575.00	575.00	2	7,149	0.03%
2021/03/22	2	592.00	2	588.00	580.00	0	7,328	0.00%
2021/03/19	3	585.67	1	588.00	588.00	2	7,414	0.03%
2021/03/18	6	606.00	29	602.24	596.00	-23	7,444	-0.31%
2021/03/17	25	610.16	23	622.22	600.00	2	7,527	0.03%
2021/03/16	8.1	606.99	4	599.50	616.00	4.1	7,477	0.05%
2021/03/15	18	595.22	5.1	593.51	590.00	12.9	7,511	0.17%
2021/03/12	17	580.18	7	591.29	575.00	10	7,502	0.13%
2021/03/11	4.1	575.75	1	589.00	588.00	3.1	7,514	0.04%
2021/03/10	1	548.00	2	549.00	548.00	-1	7,620	-0.01%
2021/03/09	0	540.00	2	536.50	542.00	-2	7,646	-0.03%
2021/03/08	25	551.00	25	576.20	551.00	0	7,627	0.00%
2021/03/05	1	556.00	1	573.00	567.00	0	7,662	0.00%
2021/03/04	3	573.33	0.1	575.00	572.00	2.9	7,704	0.04%
2021/03/03	3	578.67	6	594.17	599.00	-3	7,688	-0.04%
2021/03/02	36	571.53	36.1	594.81	571.00	-0.1	7,701	0.00%
2021/02/26	13.1	574.79	15	577.93	583.00	-1.9	7,765	-0.02%
2021/02/25	3	578.67	3	584.00	567.00	0	7,883	0.00%
2021/02/24	2	569.00	0.1	570.00	568.00	1.9	7,983	0.02%
2021/02/23	3	577.00	10	572.40	576.00	-7	8,157	-0.09%
2021/02/22	3	605.67	1	602.00	592.00	2	8,195	0.02%
2021/02/19	8.2	599.83	13	599.62	591.00	-4.9	8,290	-0.06%
2021/02/18	3	606.00	2.1	617.14	605.00	0.9	8,465	0.01%
2021/02/17	13	615.85	13	614.23	603.00	0	8,687	0.00%
2021/02/05	7	581.71	7	585.86	587.00	0	8,753	0.00%
2021/02/04	5	579.00	6	561.83	565.00	-1	8,799	-0.01%
2021/02/03	3	575.67	1	573.00	573.00	2	8,869	0.02%
2021/02/02	6.1	573.44	3	574.67	577.00	3.1	8,968	0.03%
2021/02/01	42	552.62	40	548.18	548.00	2	9,061	0.02%
2021/01/29	5	570.20	6	568.33	563.00	-1	9,238	-0.01%
2021/01/28	1	581.00	2	576.00	567.00	-1	9,304	-0.01%
2021/01/27	9	591.33	8.1	592.38	590.00	1	9,283	0.01%
2021/01/26	81	577.56	76	606.71	576.00	5	9,232	0.05%
2021/01/25	23	618.83	38	604.89	620.00	-15	9,126	-0.16%
2021/01/22	31	618.35	13	617.23	613.00	18	9,070	0.20%
2021/01/21	3	580.67	3	594.33	602.00	0	8,913	0.00%
2021/01/20	101	553.26	99	546.60	553.00	2	8,703	0.02%	大買/
2021/01/19	21	520.57	21	542.48	546.00	0	8,536	0.00%
2021/01/18	7	504.57	7	500.71	496.50	0	8,475	0.00%
2021/01/15	5	517.20	8	520.00	515.00	-3	8,411	-0.04%
2021/01/14	14	500.07	14	494.86	503.00	0	8,328	0.00%
2021/01/13	8.1	491.60	11	496.95	505.00	-3	8,292	-0.04%
2021/01/12	17	489.77	11	487.05	484.00	6	8,181	0.07%
2021/01/11	6	470.50	10	456.30	475.50	-4	8,011	-0.05%
2021/01/08	7	441.07	2	441.00	432.50	5	7,995	0.06%
2021/01/07	1	423.00	15	430.17	435.50	-14	7,889	-0.18%
2021/01/06	64	418.30	49	425.64	414.50	15	7,810	0.19%
2021/01/05	4	413.63	6	419.33	423.50	-2	7,744	-0.03%
2021/01/04	11	408.14	14	405.25	405.50	-3	7,697	-0.04%
2020/12/31	53	394.75	51	395.80	394.50	2	7,683	0.03%
2020/12/30	7	386.79	9.1	391.03	400.00	-2.1	7,642	-0.03%
2020/12/29	8	380.06	5	376.50	374.00	3	7,524	0.04%
2020/12/28	2	380.50	0	0.00	368.50	2	7,464	0.03%
2020/12/25	17	369.68	18	372.17	375.00	-1	7,439	-0.01%
2020/12/24	5	368.20	5	358.00	358.00	0	7,412	0.00%
2020/12/23	2	353.00	2	352.75	359.00	0	7,444	0.00%
2020/12/22	6	363.92	3	358.17	351.00	3	7,486	0.04%
2020/12/21	9	366.56	6	365.00	360.50	3	7,431	0.04%
2020/12/18	5	383.90	6	375.75	370.00	-1	7,383	-0.01%
2020/12/17	122	388.85	119	382.53	389.00	3	7,246	0.04%	大買/大賣/
2020/12/16	1	351.00	36	358.79	371.50	-35	6,897	-0.51%
2020/12/15	3	337.83	8	342.19	338.00	-5	6,839	-0.07%
2020/12/14	2	340.50	1	335.00	337.00	1	6,811	0.01%
2020/12/11	4	342.50	5	334.10	334.00	-1	6,915	-0.01%
2020/12/10	3	333.00	5	336.00	335.00	-2	6,985	-0.03%
2020/12/09	3	325.83	3	327.36	328.00	0	6,993	0.00%
2020/12/08	3	314.64	0	0.00	316.00	3	6,883	0.04%
2020/12/07	4	310.63	7	312.14	312.50	-3	6,868	-0.04%
2020/12/04	30	312.77	7	324.21	306.00	23	6,846	0.34%
2020/12/03	0.1	332.50	1	326.50	327.50	-0.9	6,735	-0.01%
2020/12/02	5	337.50	8	342.13	337.50	-3	6,751	-0.04%
2020/12/01	3	336.67	3	337.33	339.50	0	6,781	0.00%
2020/11/30	8	344.13	2	335.00	335.00	6	6,723	0.09%
2020/11/26	5	343.00	7	347.29	340.50	-2	6,691	-0.03%
2020/11/25	60	345.98	55	350.35	347.00	5	6,636	0.08%
2020/11/24	76	344.38	77	340.56	349.50	-1	6,538	-0.02%
2020/11/23	64	340.98	31	353.34	337.00	33	6,419	0.51%
2020/11/20	17	345.68	19	339.89	352.00	-2	6,298	-0.03%
2020/11/19	3	328.67	3	329.50	329.50	0	6,204	0.00%
2020/11/18	32	323.95	36	318.94	330.00	-4	6,264	-0.06%
2020/11/17	36	320.40	36	319.35	322.00	0	6,358	0.00%
2020/11/16	26	314.08	26	310.62	315.00	0	6,459	0.00%
2020/11/13	7	293.21	19	293.66	299.00	-12	6,414	-0.19%
2020/11/12	5	286.00	9	287.22	288.00	-4	6,321	-0.06%
2020/11/11	69	282.25	68	286.44	282.00	1	6,283	0.02%
2020/11/10	6	283.83	10	282.69	280.00	-4	6,215	-0.07%
2020/11/09	6	280.42	10	280.85	284.00	-4	6,097	-0.07%
2020/11/06	14	273.96	11	268.09	268.50	3	5,985	0.05%
2020/11/05	3	254.50	19	252.45	255.50	-16	5,842	-0.27%
2020/11/04	16	243.19	8	243.56	247.00	8	5,748	0.14%
2020/11/03	2	238.75	3	241.17	239.50	-1	5,794	-0.02%
2020/11/02	7	237.71	7	238.50	235.00	0	5,941	0.00%
2020/10/29	4	235.25	1	237.00	237.00	3	6,269	0.05%
2020/10/27	4	235.00	7	230.50	236.50	-3	6,642	-0.05%
2020/10/26	2	235.00	0	0.00	234.00	2	6,809	0.03%
2020/10/22	2	246.25	2	243.75	244.50	0	7,076	0.00%
2020/10/21	0	0.00	1	245.50	244.50	-1	7,185	-0.01%
2020/10/20	0	0.00	6	244.50	247.00	-6	7,459	-0.08%
2020/10/19	2	246.00	2	244.50	244.50	0	7,489	0.00%
2020/10/16	1	250.00	1	249.00	242.00	0	7,498	0.00%
2020/10/15	1	242.50	0	0.00	243.00	1	7,480	0.01%
2020/10/14	1	246.50	1	248.00	246.50	0	7,482	0.00%
2020/10/13	0	0.00	1	247.50	249.00	-1	7,487	-0.01%
2020/10/12	1	243.00	1	243.00	243.00	0	7,476	0.00%
2020/10/08	4	252.88	1	250.00	248.00	3	7,449	0.04%
2020/10/07	5	249.30	17	248.24	251.50	-12	7,374	-0.16%
2020/10/06	3	246.83	7	245.29	245.00	-4	7,317	-0.05%
2020/10/05	1	239.00	1	246.00	245.50	0	7,291	0.00%
2020/09/30	37	232.16	35	239.00	239.00	2	7,474	0.03%
2020/09/29	1	237.00	2	239.50	231.00	-1	7,757	-0.01%
2020/09/28	29	226.98	32	230.13	231.00	-3	8,027	-0.04%
2020/09/25	2	218.75	2	234.00	219.50	0	8,216	0.00%
2020/09/24	3	237.17	3	236.83	235.00	0	8,296	0.00%
2020/09/23	12	243.38	11	241.32	242.50	1	8,374	0.01%
2020/09/22	18	235.17	6	236.58	233.50	12	8,567	0.14%
2020/09/21	24	242.06	25	240.18	240.00	-1	8,731	-0.01%
2020/09/18	67	244.40	72	242.19	244.50	-5	9,023	-0.06%
2020/09/17	5	236.70	0	0.00	238.00	5	9,154	0.05%
2020/09/16	12	241.21	27	244.37	239.50	-15	9,118	-0.16%
2020/09/15	7	240.29	9	244.00	236.00	-2	9,038	-0.02%
2020/09/14	32	229.20	39	229.55	235.00	-7	8,837	-0.08%
2020/09/11	1	209.00	8	212.31	214.00	-7	8,691	-0.08%
2020/09/10	3	215.33	2	210.00	209.50	1	8,726	0.01%
2020/09/09	5	211.20	4	215.13	215.50	1	8,761	0.01%
2020/09/07	14	220.18	11	223.41	218.00	3	8,715	0.03%
2020/09/04	18	217.33	2	216.50	216.00	16	8,708	0.18%
2020/09/03	17.9	223.83	22	222.82	222.00	-4.1	8,735	-0.05%
2020/09/02	7	221.29	0	0.00	220.50	7	8,741	0.08%
2020/09/01	0	0.00	11	220.64	224.50	-11	8,791	-0.13%
2020/08/31	15	221.37	10	222.65	221.00	5	8,804	0.06%
2020/08/28	9	220.50	10	221.75	221.00	-1	9,023	-0.01%
2020/08/27	2	221.75	5.1	224.89	218.50	-3.1	9,124	-0.03%
2020/08/26	2	226.25	7	224.00	224.00	-5	9,205	-0.05%
2020/08/25	6	226.00	2	225.00	229.50	4	9,430	0.04%
2020/08/24	61	224.25	60	216.87	224.50	1	9,405	0.01%
2020/08/21	120	212.94	111	217.21	212.50	9	9,276	0.10%	大買/大賣/
2020/08/20	23	221.37	7	224.93	219.50	16	9,082	0.18%
2020/08/19	36	234.50	27	238.91	220.50	9	8,801	0.10%
2020/08/18	6	246.92	1	245.00	245.00	5	8,605	0.06%
2020/08/17	64	272.50	59	277.47	272.00	5	8,593	0.06%
2020/08/14	5	264.60	4	269.50	277.00	1	8,529	0.01%
2020/08/13	2	265.74	3	267.67	262.50	-1	8,487	-0.01%
2020/08/12	36	266.67	36	267.61	266.50	0	8,506	0.00%
2020/08/11	49	274.25	50	278.78	274.00	-1	8,561	-0.01%
2020/08/07	4	281.25	1	273.50	276.50	3	8,456	0.04%
2020/08/06	10	286.95	68	287.82	284.00	-58	8,357	-0.69%
2020/08/05	73	290.13	15	286.20	291.50	58	8,185	0.71%
2020/08/04	8	280.44	0	0.00	276.50	8	8,013	0.10%
2020/08/03	20	274.48	22	271.89	275.00	-2	7,884	-0.03%
2020/07/31	102	268.86	102	264.35	269.00	0	7,743	0.00%	大買/大賣/
2020/07/30	31	257.66	32.1	251.00	259.50	-1.1	7,606	-0.01%
2020/07/29	22	239.55	28	249.86	253.00	-6	7,596	-0.08%
2020/07/28	4	252.75	37	249.31	242.50	-33	7,513	-0.44%
2020/07/27	2	276.75	38.2	272.46	269.00	-36.2	7,502	-0.48%
2020/07/24	35	278.00	7	275.86	270.50	28	7,413	0.38%
2020/07/23	2	259.75	1	264.00	265.00	1	7,232	0.01%
2020/07/22	2	261.25	31	258.15	257.00	-29	7,403	-0.39%
2020/07/21	2	255.50	0	0.00	259.00	2	7,415	0.03%
2020/07/20	5	241.80	3.1	238.26	245.00	1.9	7,418	0.03%
2020/07/17	0	0.00	0.1	233.00	231.50	-0.1	7,492	0.00%
2020/07/16	3	226.50	1.1	229.64	232.00	1.9	7,546	0.03%
2020/07/15	0	0.00	3	227.33	223.00	-3	7,574	-0.04%
2020/07/14	3	235.00	1.2	236.09	233.00	1.8	7,657	0.02%
2020/07/13	0	0.00	2	245.00	245.00	-2	7,705	-0.03%
2020/07/10	2	247.50	0	0.00	245.00	2	7,868	0.03%
2020/07/09	4	260.13	9	258.94	254.00	-5	8,076	-0.06%
2020/07/08	15	253.97	18	251.19	251.50	-3	7,886	-0.04%
2020/07/07	15	234.83	29.3	233.42	244.00	-14.3	7,625	-0.19%
2020/07/06	34	214.57	29	219.76	222.00	5	7,361	0.07%
2020/07/03	73	201.79	67	197.63	202.00	6	7,190	0.08%
2020/07/02	4	195.63	10	195.50	196.00	-6	7,212	-0.08%
2020/07/01	112	194.46	107	192.22	194.50	5	7,246	0.07%	大買/大賣/
2020/06/30	12	184.79	21	186.05	188.50	-9	7,197	-0.13%
2020/06/29	22	181.89	20	183.98	176.50	2	7,072	0.03%
2020/06/24	54	180.40	47	176.90	181.00	7	6,792	0.10%
2020/06/23	1	173.00	0	0.00	169.00	1	6,587	0.02%
2020/06/22	1	177.00	3	174.50	172.50	-2	6,599	-0.03%
2020/06/19	1	170.50	1	172.00	172.00	0	6,557	0.00%
2020/06/18	7	169.86	8	171.19	172.00	-1	6,553	-0.02%
2020/06/17	3	169.83	54	170.61	169.50	-51	6,567	-0.78%
2020/06/16	55	171.53	5	171.00	174.50	50	6,565	0.76%
2020/06/15	13	165.77	11	166.23	163.00	2	6,556	0.03%
2020/06/12	8	166.00	7	167.57	167.00	1	6,602	0.02%
2020/06/11	23	168.43	28	167.21	170.50	-5	6,653	-0.08%
2020/06/10	20	170.05	11	172.73	169.50	9	6,646	0.14%
2020/06/09	17	175.18	18	175.86	175.00	-1	6,602	-0.02%
2020/06/08	94	176.94	90	179.82	173.50	4	6,653	0.06%
2020/06/05	20	178.10	6	178.67	178.50	14	6,593	0.21%
2020/06/04	22	179.77	18	179.25	175.00	4	6,594	0.06%
2020/06/03	1	176.50	2	176.00	174.00	-1	6,450	-0.02%
2020/06/02	79	172.98	81	172.45	173.00	-2	6,421	-0.03%
2020/06/01	38	167.47	55	166.78	172.50	-17	6,343	-0.27%
2020/05/29	22	157.00	25	146.78	157.00	-3	6,114	-0.05%
2020/05/28	2	143.25	10	146.00	143.50	-8	6,273	-0.13%
2020/05/27	2	145.00	3	144.67	145.00	-1	6,321	-0.02%
2020/05/26	4	146.25	2	145.75	145.00	2	6,383	0.03%
2020/05/25	12	145.42	11	142.59	147.00	1	6,389	0.02%
2020/05/22	3	143.67	6	144.50	144.00	-3	6,390	-0.05%
2020/05/21	1	151.50	0	0.00	151.00	1	6,338	0.02%
2020/05/20	10	151.00	8	151.13	150.00	2	6,376	0.03%
2020/05/19	4	151.00	5	150.10	153.00	-1	6,363	-0.02%
2020/05/18	27	155.28	19	149.08	148.50	8	6,303	0.13%
2020/05/15	0	0.00	3	162.00	165.00	-3	6,208	-0.05%
2020/05/14	1	168.00	1	169.50	166.00	0	6,249	0.00%
2020/05/13	2	170.75	3	171.50	173.00	-1	6,266	-0.02%
2020/05/12	3	173.00	0	0.00	173.00	3	6,368	0.05%
2020/05/11	1	174.50	9	173.72	175.50	-8	6,455	-0.12%
2020/05/08	11	171.00	4	171.88	170.00	7	6,434	0.11%
2020/05/07	5	169.80	2	169.50	170.00	3	6,440	0.05%
2020/05/06	12	170.13	5	170.20	166.00	7	6,410	0.11%
2020/05/05	22	174.75	72	174.68	172.00	-50	6,396	-0.78%
2020/05/04	51	178.12	64	174.55	179.50	-13	6,416	-0.20%
2020/04/30	26	181.63	49	182.48	180.00	-23	6,426	-0.36%
2020/04/29	37	175.82	25	177.68	176.00	12	6,318	0.19%
2020/04/28	5	176.80	6	176.75	176.00	-1	6,351	-0.02%
2020/04/27	7	174.79	18	177.94	175.00	-11	6,309	-0.17%
2020/04/24	25	164.50	7	165.00	164.00	18	6,117	0.29%
2020/04/23	1	165.50	4	165.75	163.00	-3	6,108	-0.05%
2020/04/22	52	163.85	2	162.00	164.50	50	6,084	0.82%
2020/04/21	10	162.40	10	162.30	160.00	0	6,021	0.00%
2020/04/20	9	161.06	12	160.46	163.00	-3	6,019	-0.05%
2020/04/17	90	160.64	78	165.12	159.00	12	5,993	0.20%
2020/04/16	4	160.38	1.1	160.18	162.00	2.9	5,936	0.05%
2020/04/15	29	159.60	34	160.04	160.00	-5	5,895	-0.08%
2020/04/14	16	152.38	30	151.83	158.00	-14	5,813	-0.24%
2020/04/13	18	143.33	9	143.78	144.00	9	5,679	0.16%
2020/04/10	8	141.56	3	140.50	144.50	5	5,718	0.09%
2020/04/09	3	144.67	4	141.25	139.00	-1	6,011	-0.02%
2020/04/08	10	142.45	13	143.50	144.00	-3	6,113	-0.05%
2020/04/07	8	143.31	10	143.95	143.00	-2	6,076	-0.03%
2020/04/06	13	133.77	14	134.07	138.00	-1	5,947	-0.02%
2020/04/01	13	127.31	11	125.05	129.50	2	5,847	0.03%
2020/03/31	5	119.30	5	119.90	120.00	0	5,678	0.00%
2020/03/30	3	114.67	6	119.83	119.50	-3	5,766	-0.05%
2020/03/27	2	118.45	2	115.75	113.50	0	5,746	0.00%
2020/03/26	2	119.25	2	117.25	119.00	0	5,747	0.00%
2020/03/25	1	119.00	3	119.17	119.00	-2	5,790	-0.03%
2020/03/24	0	0.00	4	107.75	109.00	-4	5,800	-0.07%
2020/03/23	3	97.77	4	97.13	99.50	-1	5,938	-0.02%
2020/03/20	4	98.23	4	100.00	101.50	0	5,973	0.00%
2020/03/19	7	98.31	4	95.63	92.70	3	5,961	0.05%
2020/03/18	2	110.00	4	106.00	103.00	-2	6,206	-0.03%
2020/03/17	40	114.76	37	110.65	110.50	3	6,182	0.05%
2020/03/16	6	125.08	0	0.00	122.00	6	6,165	0.10%
2020/03/13	5	129.70	4	131.75	135.50	1	6,150	0.02%
2020/03/12	16	149.41	6	147.75	143.50	10	6,170	0.16%
2020/03/11	18	165.44	20	159.40	159.00	-2	6,187	-0.03%
2020/03/10	15	160.63	14	160.57	165.00	1	6,247	0.02%
2020/03/09	2	172.00	5	166.60	159.50	-3	6,259	-0.05%
2020/03/06	7	168.79	4	169.25	170.00	3	6,241	0.05%
2020/03/05	16	166.47	10	167.35	167.00	6	6,331	0.09%
2020/03/04	3	164.17	2	162.75	162.50	1	6,529	0.02%
2020/03/03	37	167.18	27	169.76	166.00	10	6,736	0.15%
2020/03/02	3	154.50	6	158.42	164.50	-3	6,578	-0.05%
2020/02/27	22	162.41	20	162.80	158.00	2	6,752	0.03%
2020/02/26	10	164.00	2	163.50	163.00	8	6,747	0.12%
2020/02/25	9	164.61	11	158.86	165.50	-2	6,771	-0.03%
2020/02/24	2	163.00	2	161.75	161.00	0	6,844	0.00%
2020/02/21	4	168.25	12	169.04	167.00	-8	6,902	-0.12%
2020/02/20	7	166.21	7	166.93	166.00	0	7,059	0.00%
2020/02/19	1	165.00	2	164.25	164.50	-1	7,156	-0.01%
2020/02/18	21	163.76	21	164.12	163.50	0	7,345	0.00%
2020/02/17	16	167.38	11	170.23	165.50	5	7,366	0.07%
2020/02/14	26	167.35	31	165.13	167.50	-5	7,344	-0.07%
2020/02/13	37	165.78	35	169.04	165.00	2	7,372	0.03%
2020/02/12	10	166.05	11	163.18	163.50	-1	7,302	-0.01%
2020/02/11	10	158.40	8	158.38	158.50	2	7,279	0.03%
2020/02/10	31	157.79	29	158.88	155.00	2	7,333	0.03%
2020/02/07	23	154.87	25	154.68	155.00	-2	7,415	-0.03%
2020/02/06	3	156.00	1	156.00	157.50	2	7,462	0.03%
2020/02/05	7	159.13	4	156.00	150.50	3	7,509	0.04%
2020/02/03	2	141.50	3	143.67	142.00	-1	7,360	-0.01%
2020/01/31	3	157.49	2	149.25	152.00	1	7,429	0.01%
2020/01/30	5	163.00	3	165.50	157.00	2	7,492	0.03%
2020/01/20	4	174.38	1	174.00	174.00	3	7,478	0.04%
2020/01/17	7	172.71	7	174.14	173.00	0	7,533	0.00%
2020/01/15	1	172.00	2	169.00	168.00	-1	7,589	-0.01%
2020/01/14	8	173.38	5	173.40	173.00	3	7,573	0.04%
2020/01/13	8	168.00	8	165.00	168.00	0	7,504	0.00%
2020/01/10	28	165.05	27	165.70	165.00	1	7,478	0.01%
2020/01/09	3	167.33	5	167.30	166.00	-2	7,435	-0.03%
2020/01/08	75	170.37	73	165.05	165.00	2	7,405	0.03%
2020/01/07	21	181.10	85	184.55	174.00	-64	7,349	-0.87%
2020/01/06	90	182.66	91	183.06	183.00	-1	7,255	-0.01%
2020/01/03	34	192.68	61	191.77	183.00	-27	7,205	-0.37%
2020/01/02	48	185.73	12	182.29	187.00	36	6,824	0.53%
2019/12/31	20	167.75	19	169.89	170.00	1	6,625	0.02%
2019/12/30	3	167.83	1	168.50	166.00	2	6,895	0.03%
2019/12/27	9	171.28	8	172.94	170.00	1	7,034	0.01%
2019/12/26	14	172.54	22	172.41	173.00	-8	7,057	-0.11%
2019/12/25	14	170.71	14	170.14	170.50	0	7,032	0.00%
2019/12/24	18	164.50	18	167.97	164.50	0	6,951	0.00%
2019/12/23	1.1	164.24	2	166.25	168.00	-1	6,961	-0.01%
2019/12/20	26	166.46	20	169.55	166.00	6	6,984	0.09%
2019/12/19	38	171.21	37	175.91	171.00	1	6,986	0.01%
2019/12/18	60	176.31	58	181.53	176.00	2	7,036	0.03%
2019/12/17	4	175.50	7.1	176.01	177.00	-3.1	7,126	-0.04%
2019/12/16	8	172.88	11	173.41	173.00	-3	7,242	-0.04%
2019/12/13	31	172.90	20	174.17	171.50	11	7,241	0.15%
2019/12/12	3	167.50	0	0.00	166.50	3	6,971	0.04%
2019/12/11	6	168.08	6	167.75	168.00	0	6,977	0.00%
2019/12/10	6.1	165.84	5	167.00	166.50	1.1	7,071	0.01%
2019/12/09	54	165.44	53	171.58	165.00	1	7,062	0.01%
2019/12/06	3	170.83	2	170.00	171.00	1	7,043	0.01%
2019/12/05	3	167.17	1	170.50	168.00	2	7,006	0.03%
2019/12/04	4	168.25	2	170.25	169.00	2	6,981	0.03%
2019/12/03	233	168.01	235	168.73	168.00	-2	6,950	-0.03%	大買/大賣/
2019/12/02	178	169.96	174	166.53	170.00	4	6,877	0.06%	大買/大賣/
2019/11/29	21	171.00	22	167.77	168.00	-1	6,681	-0.01%
2019/11/28	88	176.61	104	187.49	175.00	-16	6,426	-0.25%	大賣/
2019/11/27	8	193.94	26	195.31	190.50	-18	6,170	-0.29%
2019/11/26	7	197.57	3	197.17	196.00	4	6,068	0.07%
2019/11/25	42	184.92	3	186.83	186.50	39	5,835	0.67%
2019/11/22	5	183.50	5	182.40	181.00	0	5,752	0.00%
2019/11/21	63	178.16	64	186.85	187.00	-1	5,691	-0.02%
2019/11/20	1	187.00	7	186.79	182.50	-6	5,576	-0.11%
2019/11/19	160	186.63	153	197.53	186.50	7	5,493	0.13%	大買/大賣/
2019/11/18	47	198.16	47	199.78	199.50	0	5,502	0.00%
2019/11/15	28.1	209.14	13	207.62	199.50	15.1	5,492	0.27%
2019/11/14	43	221.21	45	218.21	221.50	-2	5,380	-0.04%
2019/11/13	4	214.63	5	216.80	218.50	-1	5,420	-0.02%
2019/11/12	44	213.39	45	215.22	212.50	-1	5,493	-0.02%
2019/11/11	3	214.33	11	216.14	217.00	-8	5,713	-0.14%
2019/11/08	14	217.64	5	220.80	216.00	9	5,956	0.15%
2019/11/07	139	213.66	138	213.74	213.50	1	6,039	0.02%	大買/大賣/
2019/11/06	19.1	225.57	15	221.57	218.00	4.1	6,129	0.07%
2019/11/05	5.1	227.61	6	232.08	228.00	-0.9	6,093	-0.01%
2019/11/04	11	230.41	7	233.20	230.00	4	6,193	0.06%
2019/11/01	39	239.88	39	234.95	234.00	0	6,161	0.00%
2019/10/31	6	242.75	5	242.10	240.00	1	6,196	0.02%
2019/10/30	72	232.93	74	243.72	246.00	-2	6,181	-0.03%
2019/10/29	4	224.00	4	226.38	229.50	0	6,191	0.00%
2019/10/28	2.2	245.83	4	246.88	244.50	-1.9	6,253	-0.03%
2019/10/25	21	240.86	25	246.26	240.00	-4	6,286	-0.06%
2019/10/24	0.1	243.00	0	243.00	243.00	0.1	6,361	0.00%
2019/10/23	2	245.25	1	254.00	243.50	1	6,443	0.02%
2019/10/22	2.3	249.78	3	247.00	250.00	-0.8	6,503	-0.01%
2019/10/21	0	0.00	1	236.00	239.00	-1	6,622	-0.02%
2019/10/18	1	232.00	6	232.75	230.50	-5	6,798	-0.07%
2019/10/17	13	225.08	0	0.00	228.50	13	7,224	0.18%
2019/10/16	1.2	240.67	0	0.00	229.00	1.2	7,405	0.02%
2019/10/15	3.1	237.28	13	231.77	236.00	-9.9	7,530	-0.13%
2019/10/14	2.2	213.45	5	229.80	233.00	-2.8	7,496	-0.04%
2019/10/09	9.2	198.36	8.1	202.43	212.00	1.1	7,503	0.01%
2019/10/07	2.2	195.09	1	194.00	190.50	1.2	7,778	0.02%
2019/10/04	22.1	196.63	19	198.74	196.00	3.1	7,785	0.04%
2019/10/03	28	178.46	66	183.31	188.00	-38	7,474	-0.51%
2019/10/02	18	169.78	23	167.61	171.00	-5	7,276	-0.07%
2019/10/01	31	164.05	37	164.70	165.00	-6	7,244	-0.08%
2019/09/27	27	162.61	23	168.43	162.00	4	7,287	0.05%
2019/09/26	38	167.00	40	166.14	167.00	-2	7,234	-0.03%
2019/09/25	36	166.50	35	166.56	166.50	1	7,219	0.01%
2019/09/24	12	166.33	42	171.92	163.50	-30	7,228	-0.42%
2019/09/23	106	172.76	100	170.21	173.00	6	7,211	0.08%	大買/
2019/09/20	40	168.45	9.1	167.70	170.50	30.9	7,196	0.43%
2019/09/19	52	155.91	57	151.33	155.00	-5	7,073	-0.07%
2019/09/18	6	147.50	9	148.22	147.50	-3	6,922	-0.04%
2019/09/17	7	146.21	0	0.00	145.00	7	7,012	0.10%
2019/09/16	2	147.25	2	148.00	151.00	0	7,121	0.00%
2019/09/12	79	149.94	84	150.69	149.00	-5	7,271	-0.07%
2019/09/11	3	143.50	2	143.25	142.00	1	7,196	0.01%
2019/09/10	3	148.50	4	150.00	146.00	-1	7,223	-0.01%
2019/09/09	6	142.33	0	0.00	146.50	6	7,222	0.08%
2019/09/06	26	146.29	9	144.56	144.00	17	7,222	0.24%
2019/09/05	1	152.00	2	152.00	152.00	-1	7,165	-0.01%
2019/09/04	2	157.75	1	159.00	159.00	1	7,199	0.01%
2019/09/03	1	151.00	1	153.00	153.00	0	7,426	0.00%
2019/09/02	6.2	151.19	4	154.75	158.00	2.2	7,475	0.03%
2019/08/30	0	0.00	10	149.70	148.50	-10	7,523	-0.13%
2019/08/28	0	0.00	3	145.50	145.50	-3	7,845	-0.04%
2019/08/27	0	0.00	0.1	142.00	142.00	-0.1	7,940	0.00%
2019/08/23	1	144.00	3	145.00	143.00	-2	8,135	-0.02%
2019/08/22	17	148.74	0	0.00	148.00	17	8,197	0.21%
2019/08/21	13	153.31	17	153.71	153.00	-4	8,267	-0.05%
2019/08/20	68	146.45	70	144.87	149.00	-2	8,219	-0.02%
2019/08/19	1	143.50	2	146.25	142.50	-1	8,325	-0.01%
2019/08/16	7	141.07	5	141.70	140.00	2	8,318	0.02%
2019/08/15	6	142.83	6	141.75	139.00	0	8,327	0.00%
2019/08/14	234	142.41	230.3	144.81	143.00	3.7	8,221	0.05%	大買/大賣/
2019/08/13	18	138.17	15	139.03	143.00	3	7,972	0.04%
2019/08/12	5	135.10	6	135.67	133.00	-1	7,755	-0.01%
2019/08/08	18	128.92	23	130.13	134.00	-5	7,642	-0.07%
2019/08/07	40	123.15	40	123.24	122.00	0	7,491	0.00%
2019/08/06	8	119.38	9	118.44	124.50	-1	7,437	-0.01%
2019/08/05	3	116.50	3	123.00	116.50	0	7,297	0.00%
2019/08/02	2	121.50	3	122.50	124.00	-1	7,348	-0.01%
2019/07/31	6	121.83	6	121.67	124.00	0	7,640	0.00%
2019/07/30	23	122.39	24	129.25	119.00	-1	7,597	-0.01%
2019/07/29	34	127.07	33	125.76	127.50	1	7,412	0.01%
2019/07/26	3	126.83	2	124.25	124.00	1	7,357	0.01%
2019/07/25	307	123.88	309	122.34	122.50	-2	7,208	-0.03%	大買/大賣/
2019/07/24	13	122.15	12	122.46	120.50	1	7,096	0.01%
2019/07/23	12	124.08	10	121.75	121.00	2	6,960	0.03%
2019/07/22	6	126.25	4	126.75	130.00	2	6,866	0.03%
2019/07/19	20	123.65	20	123.13	123.50	0	6,717	0.00%
2019/07/18	4	112.00	11.1	110.52	117.50	-7.1	6,365	-0.11%
2019/07/17	3	104.17	2.2	107.64	107.00	0.8	6,266	0.01%
2019/07/16	6	100.20	6	100.50	100.00	0	6,274	0.00%
2019/07/15	4	100.28	7	101.06	101.50	-3	6,309	-0.05%
2019/07/12	104	100.01	101	101.60	100.00	3	6,281	0.05%	大買/大賣/
2019/07/11	8	98.14	14.1	97.14	100.00	-6.1	6,086	-0.10%
2019/07/10	2	89.20	2	91.10	91.20	0	5,968	0.00%
2019/07/09	3	90.47	4	90.03	89.10	-1	5,927	-0.02%
2019/07/08	2	89.75	3	90.90	90.20	-1	5,913	-0.02%
2019/07/05	3	89.87	2	90.95	90.00	1	5,894	0.02%
2019/07/04	9	92.19	8.1	91.43	92.30	0.9	5,847	0.02%
2019/07/03	3	89.13	5	88.74	87.90	-2	5,750	-0.03%
2019/07/02	2	89.95	13	90.30	88.80	-11	5,715	-0.19%
2019/07/01	73	89.72	56	89.92	90.00	17	5,678	0.30%
2019/06/28	31	89.03	32	91.17	88.90	-1	5,596	-0.02%
2019/06/27	2	90.05	2	90.65	89.80	0	5,517	0.00%
2019/06/26	26	89.70	25.5	86.82	91.00	0.5	5,425	0.01%
2019/06/25	42	85.22	44	86.53	85.20	-2	5,296	-0.04%
2019/06/24	10	85.94	8	86.20	85.70	2	5,251	0.04%
2019/06/21	29	85.90	29	87.02	85.00	0	5,098	0.00%
2019/06/20	11	82.87	36	83.54	86.90	-25	4,933	-0.51%
2019/06/19	28	78.74	29	78.30	79.00	-1	4,745	-0.02%
2019/06/18	5	76.74	6	77.30	77.70	-1	4,646	-0.02%
2019/06/17	4	74.03	4	75.18	76.50	0	4,566	0.00%
2019/06/14	3	74.50	1	74.80	74.10	2	4,498	0.04%
2019/06/13	3	72.63	3	73.00	73.20	0	4,430	0.00%
2019/06/12	26	72.10	10	73.24	74.00	16	4,391	0.36%
2019/06/11	6	76.70	6	76.78	71.20	0	4,285	0.00%
2019/06/10	2	71.70	14	72.51	73.20	-12	4,028	-0.30%
2019/06/06	3	70.97	6	70.40	70.60	-3	3,963	-0.08%
2019/06/05	7	73.73	5	71.22	72.50	2	3,889	0.05%
2019/06/04	4	71.90	12	71.53	72.90	-8	3,747	-0.21%
2019/06/03	2	69.75	1	69.30	69.00	1	3,561	0.03%
2019/05/31	24	67.52	4	68.68	69.00	20	3,469	0.58%
2019/05/30	7	66.10	10	67.72	67.80	-3	3,376	-0.09%
2019/05/29	1	64.40	5	64.76	64.20	-4	3,272	-0.12%
2019/05/28	9	66.83	7	67.36	66.40	2	3,204	0.06%
2019/05/27	9	69.82	39	67.41	66.70	-30	3,121	-0.96%
2019/05/24	4	65.60	5	66.12	68.50	-1	2,945	-0.03%
2019/05/23	2	61.95	1	62.80	62.30	1	2,717	0.04%
2019/05/22	36	62.55	2	60.90	62.60	34	2,638	1.29%
2019/05/20	1	54.70	1	55.50	56.40	0	2,516	0.00%
2019/05/17	6	56.78	4	57.70	54.50	2	2,475	0.08%
2019/05/16	2	61.45	2	61.00	58.90	0	2,392	0.00%
2019/05/15	1	60.00	2	61.35	61.10	-1	2,325	-0.04%
2019/05/14	1	58.70	1	59.30	60.60	0	2,295	0.00%
2019/05/13	3	59.13	3	59.77	60.00	0	2,251	0.00%
2019/05/10	3	62.73	1	65.00	60.70	2	2,200	0.09%
2019/05/09	4	64.60	2	62.45	62.30	2	2,061	0.10%
2019/05/08	5	63.28	7	63.37	63.80	-2	1,821	-0.11%
2019/05/07	8	57.71	9	58.09	59.20	-1	1,615	-0.06%
2019/05/06	1	55.40	2	55.30	55.30	-1	1,533	-0.07%
2019/05/03	3	54.90	6	56.28	56.80	-3	1,572	-0.19%
2019/05/02	4	55.58	1	55.90	56.00	3	1,635	0.18%
2019/04/30	1	53.90	2	54.90	55.60	-1	1,768	-0.06%
2019/04/29	2	55.05	1	55.30	54.10	1	1,783	0.06%
2019/04/26	3	56.60	3	57.07	57.50	0	1,812	0.00%
2019/04/25	2	59.50	0	0.00	58.60	2	1,756	0.11%
2019/04/24	5	60.44	5	60.44	60.40	0	1,712	0.00%
2019/04/23	4	58.25	6	58.85	59.80	-2	1,625	-0.12%
2019/04/22	5	58.24	3	58.43	58.40	2	1,521	0.13%
2019/04/19	0	0.00	7	54.13	55.90	-7	1,365	-0.51%
2019/04/18	6	52.37	2	53.05	51.90	4	1,334	0.30%
2019/04/17	6	52.10	0	0.00	52.30	6	1,344	0.45%
2019/04/16	1	50.10	2	51.05	51.70	-1	1,320	-0.08%
2019/04/15	0	0.00	4	49.90	50.20	-4	1,308	-0.31%
2019/04/12	2	49.35	0	0.00	49.30	2	1,308	0.15%
2019/04/11	1	51.60	0	0.00	50.70	1	1,295	0.08%
2019/04/10	1	50.20	3	51.00	51.40	-2	1,287	-0.16%
2019/04/09	2	50.25	2	50.30	50.40	0	1,279	0.00%
2019/04/03	2	50.85	0	0.00	50.30	2	1,273	0.16%
2019/04/02	0	0.00	1	51.70	51.10	-1	1,267	-0.08%
2019/04/01	1	50.90	0	0.00	50.70	1	1,243	0.08%
2019/03/28	0	0.00	3	51.07	50.90	-3	1,225	-0.24%
2019/03/27	0	0.00	1	49.95	50.20	-1	1,221	-0.08%
2019/03/26	2	48.78	2	49.00	48.70	0	1,224	0.00%
2019/03/25	2	49.18	1	48.85	48.80	1	1,224	0.08%
2019/03/20	2	49.05	2	48.83	48.70	0	1,212	0.00%
2019/03/19	3	49.68	0	0.00	49.30	3	1,222	0.25%
2019/03/15	0	0.00	1	49.20	48.95	-1	1,229	-0.08%
2019/03/13	1	48.40	2	48.65	48.50	-1	1,274	-0.08%
2019/03/11	0	0.00	1	48.60	48.70	-1	1,327	-0.08%
2019/03/08	0	0.00	1	47.75	47.80	-1	1,426	-0.07%
2019/03/07	2	47.90	1	48.90	46.80	1	1,479	0.07%
2019/03/05	1	49.90	1	49.85	49.80	0	1,528	0.00%
2019/03/04	1	50.40	2	50.55	50.60	-1	1,549	-0.06%
2019/02/27	2	51.30	0	0.00	50.80	2	1,586	0.13%
2019/02/26	4	53.08	2	54.00	52.20	2	1,572	0.13%
2019/02/25	1	52.90	0	0.00	53.00	1	1,559	0.06%
2019/02/22	2	51.90	2	52.30	52.30	0	1,559	0.00%
2019/02/21	3	52.43	1	53.70	52.10	2	1,560	0.13%
2019/02/20	1	51.70	2	52.70	53.00	-1	1,541	-0.06%
2019/02/19	3	51.50	2	51.55	51.20	1	1,527	0.07%
2019/02/15	3	50.43	1	50.10	50.10	2	1,520	0.13%
2019/02/14	0	0.00	1	51.60	50.90	-1	1,520	-0.07%
2019/02/13	1	51.40	2	51.30	50.80	-1	1,513	-0.07%
2019/02/12	1	52.80	0	0.00	52.50	1	1,508	0.07%
2019/02/11	1	51.30	2	51.00	50.90	-1	1,511	-0.07%
2019/01/30	2	51.15	3	50.93	50.70	-1	1,534	-0.07%
2019/01/29	2	51.85	2	51.35	51.20	0	1,625	0.00%
2019/01/28	2	54.05	1	55.70	52.80	1	1,725	0.06%
2019/01/25	2	54.60	2	55.20	54.50	0	1,758	0.00%
2019/01/24	4	55.23	2	56.15	54.40	2	1,756	0.11%
2019/01/23	2	53.80	3	54.53	55.20	-1	1,690	-0.06%
2019/01/22	4	52.80	5	53.28	52.20	-1	1,583	-0.06%
2019/01/21	2	51.20	4	50.98	50.90	-2	1,437	-0.14%
2019/01/18	5	51.28	2	51.10	51.10	3	1,411	0.21%
2019/01/17	2	48.15	3	48.62	48.90	-1	1,351	-0.07%
2019/01/16	1	48.85	4	48.79	48.50	-3	1,353	-0.22%
2019/01/15	2	48.38	2	48.93	48.30	0	1,366	0.00%
2019/01/14	3	48.45	2	47.73	47.55	1	1,378	0.07%
2019/01/11	1	49.50	0	0.00	49.55	1	1,373	0.07%
2019/01/10	4	49.89	1	50.00	50.20	3	1,363	0.22%
2019/01/09	4	48.26	5	48.68	50.20	-1	1,333	-0.07%
2019/01/08	1	45.95	1	46.15	45.70	0	1,297	0.00%
2019/01/07	1	45.50	2	45.95	45.60	-1	1,298	-0.08%
2019/01/04	3	43.70	2	44.03	43.65	1	1,301	0.08%
2019/01/03	1	46.35	1	46.60	45.35	0	1,312	0.00%
2019/01/02	1	47.30	0	0.00	46.80	1	1,325	0.08%
2018/12/28	0	0.00	1	46.50	46.50	-1	1,347	-0.07%
2018/12/27	0	0.00	1	46.70	46.80	-1	1,359	-0.07%
2018/12/26	1	46.60	0	0.00	45.25	1	1,360	0.07%
2018/12/25	2	45.58	2	45.93	45.45	0	1,359	0.00%
2018/12/24	1	44.95	1	45.35	47.00	0	1,360	0.00%
2018/12/22	1	45.50	1	45.70	45.25	0	1,360	0.00%
2018/12/21	1	44.75	1	45.25	46.00	0	1,366	0.00%
2018/12/20	1	45.80	2	45.35	45.00	-1	1,367	-0.07%
2018/12/19	1	46.10	1	46.30	46.60	0	1,365	0.00%
2018/12/18	1	46.90	1	47.15	46.95	0	1,358	0.00%
2018/12/17	1	46.95	2	47.80	47.45	-1	1,356	-0.07%
2018/12/14	1	47.05	0	0.00	46.80	1	1,359	0.07%
2018/12/12	1	48.40	2	48.15	48.30	-1	1,358	-0.07%
2018/12/11	1	45.55	1	46.10	46.90	0	1,353	0.00%
2018/12/10	2	45.68	3	44.85	45.05	-1	1,346	-0.07%
2018/12/07	1	48.00	2	47.70	47.55	-1	1,334	-0.07%
2018/12/06	2	50.65	1	50.40	46.60	1	1,320	0.08%
2018/12/05	2	51.55	5	51.80	50.40	-3	1,287	-0.23%
2018/12/04	4	54.10	5	54.74	53.20	-1	1,264	-0.08%
2018/12/03	3	55.10	2	55.75	55.40	1	1,243	0.08%
2018/11/30	1	51.10	3	50.12	52.50	-2	1,140	-0.18%
2018/11/29	6	49.17	4	48.43	47.80	2	1,082	0.18%
2018/11/28	6	48.12	6	47.76	48.10	0	1,041	0.00%
2018/11/27	6	46.78	4	46.48	46.00	2	1,003	0.20%
2018/11/26	5	45.32	5	44.71	47.30	0	971	0.00%
2018/11/23	1	43.40	0	0.00	43.00	1	927	0.11%
2018/11/22	1	43.85	1	44.65	43.05	0	929	0.00%
2018/11/21	2	43.95	3	43.63	44.20	-1	918	-0.11%
2018/11/19	4	43.53	3	43.18	42.45	1	906	0.11%
2018/11/16	3	43.05	3	43.00	42.70	0	908	0.00%
2018/11/14	1	43.90	0	0.00	42.60	1	905	0.11%
2018/11/13	1	41.00	1	41.90	43.40	0	904	0.00%
2018/11/12	1	42.55	1	42.80	42.40	0	902	0.00%
2018/11/09	3	42.32	4	42.76	42.90	-1	915	-0.11%
2018/11/08	3	43.75	6	43.38	42.15	-3	914	-0.33%
2018/11/07	2	42.75	3	43.43	44.20	-1	894	-0.11%
2018/11/06	4.2	46.91	3	47.18	43.60	1.2	884	0.14%
2018/11/05	6	46.49	8	47.47	48.40	-2	789	-0.25%
2018/11/02	2	43.65	4	43.88	44.30	-2	684	-0.29%
2018/11/01	4	39.51	3	39.62	40.30	1	627	0.16%
2018/10/31	5	36.17	3	36.07	36.65	2	622	0.32%
2018/10/29	1	34.05	2	34.25	34.25	-1	626	-0.16%
2018/10/26	1	36.15	0	0.00	34.15	1	626	0.16%
2018/10/25	2	35.20	3	35.77	35.10	-1	623	-0.16%
2018/10/24	2	37.80	2	38.25	37.90	0	619	0.00%
2018/10/23	2	38.73	1	38.05	38.00	1	616	0.16%
2018/10/22	0	0.00	3	37.85	39.80	-3	597	-0.50%
2018/10/19	2	36.13	1	36.30	36.20	1	582	0.17%
2018/10/18	1	37.60	1	37.45	37.30	0	586	0.00%
2018/10/17	2	38.08	0	0.00	37.55	2	587	0.34%
2018/10/12	0	0.00	2	34.53	34.80	-2	598	-0.33%
2018/10/11	1	34.50	1	34.30	34.20	0	617	0.00%
2018/10/09	0	0.00	7	38.02	37.95	-7	617	-1.13%
2018/10/08	3	37.98	0	0.00	37.00	3	617	0.49%
2018/10/05	1	41.90	0	0.00	39.30	1	605	0.17%
2018/10/04	2	43.08	2	43.38	42.55	0	605	0.00%
2018/10/01	1	44.60	1	44.85	46.00	0	651	0.00%
2018/09/28	3	45.33	3	45.00	44.65	0	683	0.00%
2018/09/27	1	46.20	1	45.60	45.40	0	700	0.00%
2018/09/26	3	47.15	4	47.66	46.50	-1	717	-0.14%
2018/09/21	1	46.95	1	46.90	46.85	0	739	0.00%
2018/09/20	2	48.08	0	0.00	47.05	2	743	0.27%
2018/09/19	2	49.90	0	0.00	48.85	2	745	0.27%
2018/09/18	2	49.50	2	50.15	49.65	0	754	0.00%
2018/09/17	2	54.80	3	54.80	55.10	-1	761	-0.13%
2018/09/14	2	53.40	1	53.60	53.80	1	762	0.13%
2018/09/13	1	51.80	1	52.30	52.20	0	777	0.00%
2018/09/12	2	51.50	2	52.00	51.50	0	796	0.00%
2018/09/11	3	51.13	3	51.53	52.70	0	827	0.00%
2018/09/10	21	52.49	21	51.67	50.60	0	846	0.00%
2018/09/07	11	54.31	12	53.83	53.00	-1	908	-0.11%
2018/09/05	1	56.40	2	57.05	55.90	-1	1,042	-0.10%
2018/09/04	1	55.40	1	55.90	56.60	0	1,097	0.00%
2018/09/03	8	55.85	3	56.00	55.60	5	1,117	0.45%
2018/08/31	2	57.70	0	0.00	57.70	2	1,115	0.18%
2018/08/30	1	57.20	1	58.10	56.90	0	1,120	0.00%
2018/08/29	1	55.40	1	55.90	57.50	0	1,130	0.00%
2018/08/28	1	55.90	0	0.00	55.40	1	1,133	0.09%
2018/08/24	0	0.00	1	53.20	52.50	-1	1,136	-0.09%
2018/08/21	1	53.00	3	53.83	53.80	-2	1,146	-0.17%
2018/08/20	5	55.12	5	53.54	53.30	0	1,144	0.00%
2018/08/17	3	58.00	2	57.25	56.20	1	1,151	0.09%
2018/08/16	5	57.90	3	58.57	57.70	2	1,143	0.17%
2018/08/15	1	60.50	1	60.50	60.10	0	1,125	0.00%
2018/08/13	2	65.50	7	66.10	62.50	-5	1,117	-0.45%
2018/08/10	1	66.00	6	65.57	65.30	-5	1,100	-0.45%
2018/08/09	3	65.20	6	65.45	64.80	-3	1,097	-0.27%
2018/08/08	2	64.45	4	64.73	64.10	-2	1,086	-0.18%
2018/08/07	0	0.00	5	64.28	65.10	-5	1,079	-0.46%
2018/08/06	1	62.50	5	63.60	62.50	-4	1,062	-0.38%
2018/08/03	3	62.03	3	62.13	62.00	0	1,061	0.00%
2018/08/01	1	63.50	1	63.30	63.50	0	1,053	0.00%
2018/07/31	3	62.27	3	62.40	62.90	0	1,050	0.00%
2018/07/30	9	63.26	2	62.60	62.50	7	1,052	0.67%
2018/07/27	1	63.00	1	63.10	63.30	0	1,052	0.00%
2018/07/26	6	62.63	0	0.00	62.70	6	1,052	0.57%
2018/07/25	1	61.50	1	61.80	62.80	0	1,052	0.00%
2018/07/24	1	60.60	1	61.20	61.60	0	1,044	0.00%
2018/07/23	1	61.20	1	60.60	60.30	0	1,045	0.00%
2018/07/20	1	61.20	1	61.70	62.00	0	1,045	0.00%
2018/07/19	3	62.07	3	61.23	61.00	0	1,035	0.00%
2018/07/18	8	63.81	9	63.21	62.10	-1	1,025	-0.10%
2018/07/17	3	64.63	3	64.20	64.50	0	999	0.00%
2018/07/16	14	66.51	2	65.50	65.60	12	980	1.22%
2018/07/12	1	66.20	0	0.00	66.60	1	956	0.10%
2018/07/11	2	64.65	1	65.40	64.40	1	949	0.11%
2018/07/10	0	0.00	2	65.90	65.90	-2	941	-0.21%
2018/07/09	2	65.75	4	64.75	64.60	-2	932	-0.21%
2018/07/06	4	68.27	4	65.45	65.90	0	914	0.00%
2018/07/05	6	71.22	7	67.59	68.00	-1	880	-0.11%
2018/07/04	4	74.50	3	71.90	71.80	1	865	0.12%
2018/07/03	3	77.90	1	79.30	74.50	2	850	0.24%
2018/07/02	2	79.35	2	80.35	79.40	0	845	0.00%
2018/06/29	6	79.00	4	79.90	78.20	2	884	0.23%
2018/06/28	3	81.07	0	0.00	79.00	3	892	0.34%
2018/06/27	3	81.47	5	81.98	82.20	-2	884	-0.23%
2018/06/26	7	78.96	7	79.23	79.30	0	879	0.00%
2018/06/25	2	83.90	8	83.18	82.70	-6	859	-0.70%
2018/06/22	2	85.30	2	86.25	83.00	0	859	0.00%
2018/06/21	5	89.46	1	90.30	87.50	4	847	0.47%
2018/06/20	5	88.82	6	89.83	90.00	-1	835	-0.12%
2018/06/19	3	89.57	3	90.90	90.00	0	812	0.00%
2018/06/15	4	91.25	6	90.68	89.70	-2	793	-0.25%
2018/06/14	4	86.65	11	88.12	86.90	-7	730	-0.96%
2018/06/13	13	87.18	6	86.48	88.00	7	674	1.04%
2018/06/12	8	79.55	3	80.37	81.20	5	593	0.84%
2018/06/08	0	0.00	1	74.00	73.00	-1	520	-0.19%
2018/06/07	1	72.80	0	0.00	72.90	1	517	0.19%
2018/06/06	2	73.40	0	0.00	73.00	2	512	0.39%
2018/06/05	1	72.80	1	73.20	72.40	0	501	0.00%
2018/06/04	1	72.50	1	73.70	72.90	0	497	0.00%
2018/06/01	1	72.10	1	73.10	72.00	0	497	0.00%
2018/05/31	1	72.90	0	0.00	71.00	1	499	0.20%
2018/05/29	0	0.00	1	73.00	73.90	-1	505	-0.20%
2018/05/22	1	68.00	0	0.00	68.60	1	474	0.21%
2018/04/30	0	0.00	2	67.00	66.80	-2	581	-0.34%
2018/04/26	0	0.00	1	67.50	66.90	-1	619	-0.16%
2018/04/09	0	0.00	2	77.30	77.10	-2	895	-0.22%
2018/03/30	1	69.80	0	0.00	69.80	1	849	0.12%
2018/03/28	1	73.00	0	0.00	72.30	1	847	0.12%
2018/03/21	0	79.40	1	78.00	77.90	-1	870	-0.11%
2018/03/19	0	80.90	0	0.00	80.00	0	868	0.00%
2018/03/14	1	82.20	0	0.00	81.10	1	866	0.12%
2018/03/08	0	0.00	1	82.30	82.20	-1	898	-0.11%
2018/03/05	0	0.00	5	85.70	85.00	-5	911	-0.55%
2018/03/02	0	0.00	1	83.50	85.50	-1	909	-0.11%
2018/02/27	0	0.00	1	83.90	84.40	-1	929	-0.11%
2018/02/26	6	83.18	0	0.00	83.80	6	955	0.63%
2018/02/23	1	83.30	1	83.80	82.40	0	993	0.00%
2018/02/09	1	73.60	1	74.50	81.90	0	1,092	0.00%
2018/02/06	1	83.20	2	80.90	78.50	-1	1,189	-0.08%
2018/02/05	1	82.00	0	0.00	86.20	1	1,197	0.08%
2018/01/31	5	87.22	4	86.90	86.90	1	1,217	0.08%
2018/01/25	1	89.00	1	87.40	86.80	0	1,402	0.00%
2018/01/23	1	89.20	0	0.00	87.60	1	1,553	0.06%
2018/01/22	1	90.60	6	89.78	89.50	-5	1,560	-0.32%
2018/01/19	2	89.65	1	89.80	90.50	1	1,564	0.06%
2018/01/18	3	91.20	2	90.50	89.20	1	1,592	0.06%
2018/01/17	7	88.06	2	88.15	88.30	5	1,578	0.32%
2018/01/16	1	87.60	1	87.50	87.50	0	1,554	0.00%
2018/01/15	2	89.50	2	87.90	88.00	0	1,561	0.00%
2018/01/12	5	85.56	5	86.38	89.10	0	1,566	0.00%
2018/01/11	1	80.60	2	82.40	82.80	-1	1,543	-0.06%
2018/01/10	4	82.68	7	80.47	80.40	-3	1,606	-0.19%
2018/01/09	2	86.95	7	86.19	85.80	-5	1,591	-0.31%
2018/01/08	0	0.00	1	86.60	86.40	-1	1,623	-0.06%
2018/01/05	8	88.95	1	88.40	88.20	7	1,619	0.43%
2018/01/04	4	90.33	1	90.20	90.10	3	1,618	0.19%
2018/01/03	1	88.90	1	89.60	91.30	0	1,622	0.00%