立積 (4968)-永豐金-中正券商分點個股進出

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
246.0
漲跌
▲7.0
漲幅
+2.93%
成交量
16,908張
產業
上市半導體類股
757人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/06/21	20.2	241.98	14.3	244.54	246.00	5.9	3,415	0.17%
2024/06/20	8.1	227.86	5	233.21	239.00	3.1	3,166	0.10%
2024/06/19	5	235.60	18.2	239.64	222.50	-13.2	3,064	-0.43%
2024/06/18	15	234.83	3.2	235.22	233.00	11.8	2,909	0.41%
2024/06/17	11.2	231.21	6.1	230.81	233.50	5	2,810	0.18%
2024/06/14	16	216.28	17	218.56	218.50	-1	2,657	-0.04%
2024/06/13	0	0.00	4.1	202.78	204.00	-4.1	2,493	-0.16%
2024/06/12	1	188.99	5	187.50	189.50	-4	2,403	-0.17%
2024/06/11	0	0.00	5	190.00	190.00	-5	2,441	-0.20%
2024/06/06	5	184.10	1	191.00	182.00	4	2,579	0.16%
2024/06/05	4	189.25	12	189.42	186.00	-8	2,611	-0.31%
2024/06/04	13	191.12	0	0.00	191.00	13	2,807	0.46%
2024/06/03	0	187.00	0	0.00	186.00	0	2,890	0.00%
2024/05/31	1.1	190.45	1.1	189.09	189.50	-0.1	3,046	0.00%
2024/05/30	0.1	195.96	0	0.00	192.00	0.1	3,144	0.00%
2024/05/29	3.1	200.15	0	0.00	200.50	3.1	3,481	0.09%
2024/05/28	0.6	205.21	1	204.50	203.00	-0.4	3,648	-0.01%
2024/05/27	0.1	190.93	0	0.00	194.50	0.1	3,632	0.00%
2024/05/24	0	0.00	1	193.50	193.50	-1	3,670	-0.03%
2024/05/23	0.2	187.58	0	0.00	188.00	0.2	3,683	0.00%
2024/05/21	0	0.00	1	189.50	186.00	-1	3,882	-0.03%
2024/05/16	1.2	189.75	10	187.00	197.00	-8.8	4,363	-0.20%
2024/05/14	0	0.00	0.1	180.00	182.00	-0.1	4,643	0.00%
2024/05/13	2	183.00	2	183.46	177.00	0	4,748	0.00%
2024/05/10	2	183.25	11	185.23	182.00	-9	4,932	-0.18%
2024/05/09	4	192.50	0	0.00	185.50	4	4,993	0.08%
2024/05/08	6	191.00	1	200.50	195.00	5	5,055	0.10%
2024/05/07	2.1	189.31	2	189.74	190.50	0.1	5,047	0.00%
2024/05/06	0	0.00	1	186.50	183.00	-1	5,173	-0.02%
2024/05/03	1	186.00	2	183.26	183.00	-1	5,293	-0.02%
2024/05/02	2	179.50	5	184.00	183.50	-3	5,275	-0.06%
2024/04/30	0.1	185.12	1	184.50	183.50	-0.9	5,280	-0.02%
2024/04/29	16.1	174.02	0	0.00	180.00	16.1	5,265	0.31%
2024/04/26	2	173.00	0	0.00	172.50	2	5,262	0.04%
2024/04/24	1	166.50	0	0.00	168.50	1	5,244	0.02%
2024/04/23	0	0.00	1	163.50	163.50	-1	5,269	-0.02%
2024/04/22	2	163.00	2	165.00	162.50	0	5,270	0.00%
2024/04/18	0	0.00	3	175.83	175.50	-3	5,266	-0.06%
2024/04/17	0	174.50	3	174.33	173.00	-3	5,252	-0.06%
2024/04/16	3	173.67	0	0.00	173.50	3	5,240	0.06%
2024/04/15	0	186.50	1	185.50	182.00	-1	5,234	-0.02%
2024/04/12	2.1	190.14	0	0.00	187.00	2.1	5,289	0.04%
2024/04/11	0	0.00	1	190.00	190.50	-1	5,311	-0.02%
2024/04/10	2	192.50	1.3	192.79	192.00	0.8	5,358	0.01%
2024/04/09	2.2	184.70	1.1	184.47	185.00	1.1	5,387	0.02%
2024/04/08	2.2	194.05	1	187.50	186.50	1.2	5,378	0.02%
2024/04/03	0	0.00	1	204.50	205.00	-1	5,298	-0.02%
2024/04/02	3	208.83	2	210.50	206.50	1	5,326	0.02%
2024/04/01	2	214.75	3	213.33	211.00	-1	5,467	-0.02%
2024/03/29	0.1	207.00	16	205.50	205.50	-16	5,474	-0.29%
2024/03/28	5	208.60	3.1	210.02	204.50	1.9	5,518	0.04%
2024/03/27	1	214.02	5	217.90	214.00	-4	5,602	-0.07%
2024/03/26	1	216.51	2	218.00	216.00	-1	5,849	-0.02%
2024/03/25	1.3	226.50	0	0.00	222.00	1.3	6,005	0.02%
2024/03/22	3	220.83	10	220.80	225.00	-7	6,016	-0.12%
2024/03/21	12.2	215.40	2	216.50	219.00	10.2	6,006	0.17%
2024/03/20	2	220.22	0.1	216.00	215.50	2	6,018	0.03%
2024/03/18	5	228.70	1	228.00	230.00	4	5,978	0.07%
2024/03/15	3	223.83	3	226.83	223.00	0	6,030	0.00%
2024/03/14	3	223.83	4	222.13	222.50	-1	6,039	-0.02%
2024/03/13	2.2	234.04	3	232.33	229.00	-0.8	6,024	-0.01%
2024/03/12	8	233.31	89	233.34	235.50	-81	5,997	-1.35%
2024/03/11	12	223.50	2	223.00	223.00	10	5,931	0.17%
2024/03/08	95.2	230.77	30	230.87	224.50	65.2	5,921	1.10%
2024/03/07	2.2	236.67	2	236.75	235.00	0.2	5,807	0.00%
2024/03/06	17	235.24	60	236.57	234.00	-43	5,830	-0.74%
2024/03/05	20	224.78	14	223.54	227.00	6	5,712	0.11%
2024/03/04	67.4	230.87	3	225.17	223.50	64.4	5,662	1.14%
2024/03/01	10.1	241.81	13	242.92	248.00	-2.9	5,407	-0.05%
2024/02/29	0.1	223.45	0	0.00	225.50	0.1	5,275	0.00%
2024/02/27	1	219.53	1	218.00	221.00	0	5,326	0.00%
2024/02/26	6	220.33	15.3	219.83	222.00	-9.2	5,391	-0.17%
2024/02/23	2.1	223.00	3.1	226.08	223.50	-1	5,379	-0.02%
2024/02/22	6	227.50	7	230.08	226.00	-1	5,334	-0.02%
2024/02/21	19	227.40	15.2	230.17	230.00	3.9	5,268	0.07%
2024/02/20	2.6	217.29	6.2	218.84	222.00	-3.7	5,102	-0.07%
2024/02/19	10.2	224.35	8	217.64	222.00	2.2	4,983	0.04%
2024/02/16	10	210.05	16	214.56	218.00	-6	4,747	-0.13%
2024/02/15	4	189.88	12.3	194.26	198.50	-8.3	4,587	-0.18%
2024/02/05	5	182.70	7	181.43	180.50	-2	4,454	-0.04%
2024/02/02	1	186.50	14	187.04	188.00	-13	4,347	-0.30%
2024/02/01	1	179.00	3	178.17	176.00	-2	4,161	-0.05%
2024/01/31	5.1	178.25	13	178.04	179.00	-7.9	4,108	-0.19%
2024/01/30	5	169.80	3	170.00	171.00	2	4,033	0.05%
2024/01/29	10	179.55	5	178.70	175.50	5	3,982	0.13%
2024/01/26	7	175.36	43	175.56	176.00	-36	3,783	-0.95%
2024/01/25	10	169.50	0	0.00	168.50	10	3,656	0.27%
2024/01/24	8	173.50	4	174.50	171.50	4	3,664	0.11%
2024/01/23	9	172.44	0	0.00	173.00	9	3,649	0.25%
2024/01/22	31.2	170.52	12	171.50	172.00	19.2	3,623	0.53%
2024/01/19	3	160.17	0	0.00	161.00	3	3,609	0.08%
2024/01/18	1	161.50	0	0.00	160.00	1	3,614	0.03%
2024/01/17	24.2	161.73	1	162.00	163.50	23.2	3,621	0.64%
2024/01/16	9	166.50	0	0.00	166.50	9	3,605	0.25%
2024/01/15	0	0.00	23	168.41	169.00	-23	3,611	-0.64%
2024/01/12	6	166.00	88.3	165.39	164.50	-82.3	3,603	-2.28%
2024/01/11	2	165.00	6.2	168.27	168.00	-4.2	3,607	-0.12%
2024/01/10	6	166.50	8	165.50	165.50	-2	3,605	-0.06%
2024/01/09	4	165.88	4	167.25	165.50	0	3,618	0.00%
2024/01/08	27	169.83	1	169.00	168.50	26	3,635	0.72%
2024/01/05	40	164.68	2	164.00	166.00	38	3,610	1.05%
2024/01/04	34	164.82	2.3	166.80	164.00	31.7	3,627	0.87%
2024/01/03	3.1	174.53	2.2	172.28	171.00	1	3,602	0.03%
2024/01/02	3	181.50	1	181.00	182.00	2	3,536	0.06%
2023/12/29	2	186.25	0	0.00	184.00	2	3,510	0.06%
2023/12/28	0.1	189.50	1	189.50	186.00	-1	3,481	-0.03%
2023/12/27	9.2	186.43	4	189.00	190.00	5.2	3,454	0.15%
2023/12/25	3.2	187.93	3	189.33	189.00	0.2	3,261	0.01%
2023/12/22	13.9	187.43	12.1	189.58	189.00	1.8	3,204	0.06%
2023/12/21	8.4	183.88	4.4	184.85	187.00	4	3,084	0.13%
2023/12/20	1	171.50	6	178.58	180.00	-5	2,826	-0.18%
2023/12/15	0.1	173.00	2	173.50	172.00	-1.9	2,633	-0.07%
2023/12/14	0	167.00	1	169.50	170.00	-1	2,593	-0.04%
2023/12/12	0.2	168.52	0	0.00	168.00	0.2	2,549	0.01%
2023/12/11	0	0.00	4	170.75	168.50	-4	2,474	-0.16%
2023/12/07	0	0.00	1	166.50	166.00	-1	2,409	-0.04%
2023/12/06	1.2	170.66	1	170.00	169.50	0.2	2,376	0.01%
2023/12/05	1	169.50	1	171.50	169.50	0	2,351	0.00%
2023/12/04	2	174.25	15	173.93	172.00	-13	2,310	-0.56%
2023/12/01	1	169.50	3	167.67	167.50	-2	2,252	-0.09%
2023/11/30	5	164.00	3	164.33	162.50	2	2,142	0.09%
2023/11/29	9	166.33	6	166.17	167.00	3	2,094	0.14%
2023/11/28	9	161.17	11.1	163.64	165.00	-2.1	2,040	-0.10%
2023/11/27	1	157.50	1	158.00	157.50	0	1,943	0.00%
2023/11/24	1.1	157.70	18	157.47	159.50	-16.9	1,876	-0.90%
2023/11/21	0.1	146.50	4	145.50	145.00	-3.9	1,605	-0.24%
2023/11/20	1	142.50	2	141.25	142.50	-1	1,567	-0.06%
2023/11/16	1.1	134.50	1	136.00	134.50	0.1	1,492	0.01%
2023/11/15	0.1	136.00	16	135.34	136.00	-15.9	1,496	-1.06%
2023/11/14	2	133.75	9	134.00	135.00	-7	1,485	-0.47%
2023/11/13	17	136.09	1	136.50	134.00	16	1,499	1.07%
2023/11/10	27	133.41	20	131.23	132.00	7	1,467	0.48%
2023/11/09	1	132.50	0	134.00	133.00	1	1,475	0.07%
2023/11/08	0	0.00	4	135.38	135.00	-4	1,480	-0.27%
2023/11/07	3	132.83	2	133.75	132.00	1	1,480	0.07%
2023/11/06	0	0.00	2	127.50	128.00	-2	1,461	-0.14%
2023/11/03	0	121.50	0	0.00	122.00	0	1,439	0.00%
2023/11/02	0.1	121.00	0	121.00	121.50	0.1	1,466	0.00%
2023/11/01	0	0.00	1	119.50	118.50	-1	1,475	-0.07%
2023/10/31	0	116.50	9	116.00	115.00	-9	1,474	-0.61%
2023/10/27	0	0.00	1	115.00	120.50	-1	1,486	-0.07%
2023/10/26	1	123.50	0	123.00	121.00	1	1,480	0.07%
2023/10/25	1	127.50	1	128.00	127.00	0	1,510	0.00%
2023/10/24	2.1	125.24	0	0.00	125.50	2.1	1,544	0.14%
2023/10/20	0	0.00	1	127.50	129.50	-1	1,602	-0.06%
2023/10/19	1.1	130.45	1	133.00	129.50	0.1	1,631	0.01%
2023/10/18	1	132.00	1	133.00	131.00	0	1,654	0.00%
2023/10/17	2	131.75	0	0.00	132.00	2	1,671	0.12%
2023/10/16	0	0.00	1	133.50	134.00	-1	1,706	-0.06%
2023/10/13	2	138.00	0	0.00	137.50	2	1,718	0.12%
2023/10/12	1	140.50	3	141.17	142.00	-2	1,719	-0.12%
2023/10/11	6.3	140.74	3	136.83	135.00	3.3	1,726	0.19%
2023/10/06	2.4	147.21	1	144.01	145.50	1.4	1,766	0.08%
2023/10/05	1	146.50	1	147.00	147.00	0	1,867	0.00%
2023/10/03	1	146.50	1	150.50	146.50	0	2,201	0.00%
2023/10/02	0	0.00	1	146.00	145.00	-1	2,330	-0.04%
2023/09/27	1	142.50	0	0.00	142.00	1	2,613	0.04%
2023/09/26	3	144.33	2	145.50	143.00	1	2,668	0.04%
2023/09/20	5	148.60	0	0.00	147.00	5	2,878	0.17%
2023/09/19	1	152.00	0	0.00	150.00	1	2,925	0.03%
2023/09/18	0	0.00	2	157.75	156.00	-2	2,941	-0.07%
2023/09/15	2	159.00	0	0.00	158.00	2	2,989	0.07%
2023/09/14	3	158.17	0	157.00	159.00	3	3,038	0.10%
2023/09/13	0	152.67	0	0.00	156.00	0	3,114	0.00%
2023/09/12	3	154.17	0	0.00	153.50	3	3,163	0.10%
2023/09/11	3	156.34	0	163.00	156.00	3	3,258	0.09%
2023/09/08	3	161.50	2	162.50	162.00	1	3,342	0.03%
2023/09/07	0	160.50	0	0.00	160.00	0	3,545	0.00%
2023/09/06	0	0.00	1	157.50	160.50	-1	3,892	-0.03%
2023/09/05	2	159.75	0	0.00	161.50	2	4,053	0.05%
2023/09/04	0	157.00	1	156.50	157.00	-1	4,157	-0.02%
2023/08/31	0.1	154.00	0	0.00	155.50	0.1	4,289	0.00%
2023/08/30	0	0.00	1	152.00	151.00	-1	4,327	-0.02%
2023/08/29	1	147.00	1	149.00	150.00	0	4,484	0.00%
2023/08/28	1	146.50	0	0.00	146.50	1	4,559	0.02%
2023/08/16	0	0.00	1.1	144.52	148.50	-1.1	5,175	-0.02%
2023/08/15	2	147.50	2	147.50	147.50	0	5,244	0.00%
2023/08/14	4	150.50	3.2	147.47	147.50	0.8	5,382	0.02%
2023/08/11	2	152.50	1	151.50	152.00	1	5,447	0.02%
2023/08/10	0	0.00	1	159.50	155.00	-1	5,494	-0.02%
2023/08/09	1	158.50	2	159.50	159.50	-1	5,560	-0.02%
2023/08/08	1	162.50	10	165.00	162.50	-9	5,626	-0.16%
2023/08/07	11	161.91	3	163.50	162.50	8	5,738	0.14%
2023/08/04	0	158.00	6	157.00	163.00	-6	5,905	-0.10%
2023/08/02	3	157.67	5	160.80	157.50	-2	6,067	-0.03%
2023/08/01	2	159.75	1	158.50	158.50	1	6,146	0.02%
2023/07/31	3	162.33	5.1	161.31	161.00	-2.1	6,335	-0.03%
2023/07/28	2.1	163.58	3	165.33	166.50	-0.9	6,543	-0.01%
2023/07/27	2	161.25	2	163.00	164.00	0	6,932	0.00%
2023/07/26	3	158.33	0	0.00	157.00	3	7,101	0.04%
2023/07/25	2	164.25	0	0.00	165.00	2	7,402	0.03%
2023/07/24	1.1	164.98	2	165.25	163.00	-1	7,605	-0.01%
2023/07/21	8	167.13	7	168.07	167.50	1	7,798	0.01%
2023/07/20	1.1	169.55	0	0.00	169.50	1.1	8,084	0.01%
2023/07/19	10	170.80	12	169.58	171.50	-2	8,296	-0.02%
2023/07/18	2	173.00	4	172.50	172.00	-2	8,703	-0.02%
2023/07/17	2	177.00	2	178.49	176.50	0	8,842	0.00%
2023/07/14	7	176.86	1	180.50	177.00	6	8,947	0.07%
2023/07/13	6	182.17	4	181.00	178.50	2	9,155	0.02%
2023/07/12	12	187.67	39	184.90	182.50	-27	9,582	-0.28%
2023/07/11	5.1	192.10	13	193.73	192.00	-7.9	9,750	-0.08%
2023/07/10	35.1	186.56	7	188.07	186.00	28.1	9,716	0.29%
2023/07/07	6.1	179.14	3	179.33	181.00	3.1	9,930	0.03%
2023/07/06	5	182.50	5.2	185.23	186.00	-0.2	10,098	0.00%
2023/07/05	4.1	183.64	15	185.07	182.00	-10.9	10,435	-0.10%
2023/07/04	1	179.00	1.2	177.70	178.00	-0.2	10,587	0.00%
2023/07/03	8.1	175.88	3	177.17	175.00	5.1	10,700	0.05%
2023/06/30	4	175.00	7	174.14	177.00	-3	10,678	-0.03%
2023/06/29	3.2	172.00	3	174.00	172.00	0.2	10,648	0.00%
2023/06/28	9	171.28	3	170.50	170.50	6	10,581	0.06%
2023/06/27	3	172.83	2	174.25	171.50	1	10,597	0.01%
2023/06/26	0	0.00	1	175.50	174.50	-1	10,547	-0.01%
2023/06/21	3	176.33	5	174.90	175.00	-2	10,541	-0.02%
2023/06/20	11	177.09	2	176.50	176.00	9	10,498	0.09%
2023/06/19	2	181.00	7	179.57	181.00	-5	10,452	-0.05%
2023/06/16	3	184.00	2	185.50	184.00	1	10,375	0.01%
2023/06/15	12	186.92	7.8	187.15	184.50	4.2	10,331	0.04%
2023/06/14	3	184.00	3.2	183.84	186.50	-0.2	10,236	0.00%
2023/06/13	14	186.43	6	186.75	183.00	8	10,153	0.08%
2023/06/12	17	193.62	13.1	190.64	191.00	3.9	9,945	0.04%
2023/06/09	16.1	179.70	4.2	181.17	180.50	11.9	9,598	0.12%
2023/06/08	1	171.00	2	175.75	175.50	-1	9,416	-0.01%
2023/06/07	1	171.00	1.1	169.59	171.00	-0.1	9,315	0.00%
2023/06/06	4.1	165.62	7	166.93	164.50	-2.9	9,266	-0.03%
2023/06/05	0	0.00	1.8	171.44	170.50	-1.8	9,210	-0.02%
2023/06/02	11	179.14	6	179.75	174.00	5	9,240	0.05%
2023/06/01	1	178.00	12	177.42	178.00	-11	9,102	-0.12%
2023/05/31	12	174.88	1	173.50	174.00	11	9,047	0.12%
2023/05/30	1	169.50	4	175.25	174.50	-3	8,946	-0.03%
2023/05/29	0	0.00	13	167.69	170.00	-13	8,829	-0.15%
2023/05/26	2	166.50	127.2	163.06	161.00	-125.2	8,912	-1.41%	大賣/鉅額交易
2023/05/25	2	168.00	1	167.50	167.00	1	8,939	0.01%
2023/05/24	14	169.18	13	171.73	168.00	1	8,972	0.01%
2023/05/23	11	169.14	8	169.81	169.00	3	9,168	0.03%
2023/05/22	7	172.00	19	171.53	171.50	-12	9,301	-0.13%
2023/05/19	34	169.19	18	173.19	169.00	16	9,282	0.17%
2023/05/18	144.1	173.24	30	170.45	172.00	114.1	9,219	1.24%	大買/鉅額交易
2023/05/17	4	165.63	7	165.50	166.50	-3	9,089	-0.03%
2023/05/16	3	162.50	0	0.00	160.50	3	9,026	0.03%
2023/05/15	5	164.70	4	164.88	163.00	1	8,991	0.01%
2023/05/12	4	170.63	2	168.50	172.00	2	8,994	0.02%
2023/05/11	5	170.70	6	169.17	168.50	-1	9,073	-0.01%
2023/05/10	8	176.06	5	175.80	174.50	3	8,986	0.03%
2023/05/09	8	171.63	8	171.88	175.00	0	8,819	0.00%
2023/05/08	10	173.70	6	174.58	173.50	4	8,661	0.05%
2023/05/05	12	172.71	11	173.86	171.00	1	8,602	0.01%
2023/05/04	6	173.50	5	170.70	169.00	1	8,483	0.01%
2023/05/03	27	183.26	24	182.88	177.00	3	8,314	0.04%
2023/05/02	9	183.94	6.3	180.44	187.50	2.7	7,956	0.03%
2023/04/28	13.3	169.28	13.4	166.42	170.50	-0.1	7,796	0.00%
2023/04/27	16	159.72	12	159.50	158.00	4	7,464	0.05%
2023/04/26	3	165.33	2.2	166.25	167.00	0.8	7,261	0.01%
2023/04/25	28.1	170.57	39.2	174.24	169.00	-11.1	7,084	-0.16%
2023/04/24	6	180.50	6	181.33	179.00	0	6,806	0.00%
2023/04/21	30.1	178.75	23	179.41	177.50	7	6,606	0.11%
2023/04/20	7.1	175.47	38	174.68	172.50	-30.9	6,320	-0.49%
2023/04/19	7	180.29	7	181.28	182.50	0	6,241	0.00%
2023/04/18	48.2	180.79	35.6	182.83	179.00	12.6	6,223	0.20%
2023/04/17	52	180.03	34	179.79	179.50	18	6,223	0.29%
2023/04/14	28.1	168.65	26	164.95	171.00	2	5,844	0.03%
2023/04/13	5.2	163.54	11.2	162.67	163.00	-6	5,569	-0.11%
2023/04/12	15.3	166.89	12.1	167.33	165.00	3.2	5,449	0.06%
2023/04/11	18	153.86	30	158.92	165.00	-12	5,282	-0.23%
2023/04/10	57.6	150.20	51	151.15	150.00	6.6	5,191	0.13%
2023/04/07	26	145.52	29	143.67	147.50	-3	4,778	-0.06%
2023/04/06	10	135.80	11	126.68	134.50	-1	4,473	-0.02%
2023/03/31	1	126.00	0	0.00	125.50	1	4,315	0.02%
2023/03/30	1	121.50	0	0.00	122.00	1	4,280	0.02%
2023/03/28	3	123.50	3	123.00	122.00	0	4,247	0.00%
2023/03/27	3	128.50	3	127.50	127.00	0	4,215	0.00%
2023/03/24	5.5	130.66	0	0.00	129.00	5.5	4,236	0.13%
2023/03/23	0	0.00	0	129.50	128.00	0	4,220	0.00%
2023/03/22	0	129.50	1	129.00	129.00	-1	4,233	-0.02%
2023/03/21	0	130.00	0	0.00	128.00	0	4,245	0.00%
2023/03/20	0	129.00	0	0.00	129.50	0	4,251	0.00%
2023/03/17	1	127.50	0	0.00	129.50	1	4,261	0.02%
2023/03/16	0	127.00	0	0.00	125.00	0	4,274	0.00%
2023/03/15	0	0.00	1	128.00	126.50	-1	4,298	-0.02%
2023/03/13	2	128.25	2	127.00	129.00	0	4,349	0.00%
2023/03/10	4	130.75	7	130.93	129.00	-3	4,432	-0.07%
2023/03/09	0	135.25	2	133.75	133.00	-2	4,469	-0.04%
2023/03/07	2	137.75	3	136.67	134.50	-1	4,634	-0.02%
2023/03/06	1	133.50	3	133.33	132.50	-2	4,662	-0.04%
2023/03/03	1	133.00	2	132.50	131.00	-1	4,830	-0.02%
2023/03/02	7	131.43	0	0.00	131.50	7	5,015	0.14%
2023/03/01	1	129.50	1	130.50	130.50	0	5,130	0.00%
2023/02/24	8	132.69	5	134.00	132.50	3	5,129	0.06%
2023/02/23	3	141.50	3	142.67	141.00	0	5,029	0.00%
2023/02/22	2	135.50	0	0.00	135.50	2	4,944	0.04%
2023/02/21	26	142.10	22	142.98	141.50	4	4,913	0.08%
2023/02/20	5	136.61	16	138.06	140.50	-11	4,701	-0.23%
2023/02/17	1	127.50	0	0.00	128.00	1	4,736	0.02%
2023/02/16	2	128.50	0	0.00	129.00	2	4,898	0.04%
2023/02/15	1	127.50	2	126.25	126.50	-1	4,976	-0.02%
2023/02/13	1	126.50	9	128.50	126.00	-8	5,051	-0.16%
2023/02/10	21	131.67	16	138.50	131.50	5	5,104	0.10%
2023/02/09	12	137.08	2	141.50	138.00	10	5,072	0.20%
2023/02/08	3	133.00	2	133.50	135.00	1	5,066	0.02%
2023/02/07	20	130.48	17	131.50	130.50	3	5,063	0.06%
2023/02/03	0	0.00	1	130.50	130.50	-1	5,172	-0.02%
2023/02/02	3	136.17	0	0.00	135.50	3	5,197	0.06%
2023/02/01	3	132.00	1	132.00	136.00	2	5,211	0.04%
2023/01/31	1	128.50	0	0.00	130.50	1	5,186	0.02%
2023/01/30	0	0.00	5	129.20	129.50	-5	5,131	-0.10%
2023/01/17	3	126.50	0	0.00	124.50	3	5,100	0.06%
2023/01/16	1	127.50	1	127.50	128.00	0	5,105	0.00%
2023/01/13	0	0.00	1	126.50	125.00	-1	5,083	-0.02%
2023/01/12	0	0.00	5	130.80	127.50	-5	5,045	-0.10%
2023/01/11	5	128.40	4	128.25	129.00	1	5,006	0.02%
2023/01/10	6	128.83	17	129.41	128.00	-11	4,990	-0.22%
2023/01/09	33	126.97	34	127.72	127.00	-1	4,837	-0.02%
2023/01/06	17	124.50	5	124.00	127.50	12	4,752	0.25%
2023/01/05	31	129.26	33	122.91	126.00	-2	4,648	-0.04%
2023/01/04	32	122.33	29	114.52	119.50	3	4,406	0.07%
2023/01/03	0	112.50	1.1	113.99	113.50	-1.1	4,278	-0.03%
2022/12/30	1	112.50	1	111.50	112.50	0	4,269	0.00%
2022/12/29	1.1	112.08	0	0.00	111.50	1.1	4,260	0.03%
2022/12/28	4	121.88	5	122.80	123.50	-1	4,152	-0.02%
2022/12/27	2	114.00	0	0.00	122.00	2	3,960	0.05%
2022/12/23	0	0.00	2	111.50	113.50	-2	3,979	-0.05%
2022/12/21	0	0.00	2	111.50	109.50	-2	3,990	-0.05%
2022/12/20	1	111.00	0	0.00	110.00	1	3,998	0.03%
2022/12/16	1	115.00	3	116.50	116.00	-2	4,009	-0.05%
2022/12/15	0	0.00	1	121.00	120.00	-1	3,983	-0.03%
2022/12/14	1	123.00	1	122.50	123.00	0	3,985	0.00%
2022/12/13	0	0.00	1	119.00	118.50	-1	3,964	-0.03%
2022/12/12	0	0.00	1	122.00	122.00	-1	3,957	-0.03%
2022/12/09	0	0.00	1	122.50	122.00	-1	3,963	-0.03%
2022/12/08	1	123.00	1	122.50	122.00	0	3,952	0.00%
2022/12/07	1	122.50	2	124.25	124.00	-1	3,949	-0.03%
2022/12/06	3	127.83	3	127.00	126.00	0	3,931	0.00%
2022/12/02	17	133.94	13	133.73	130.50	4	3,879	0.10%
2022/12/01	3	129.67	0	0.00	130.00	3	3,783	0.08%
2022/11/30	0	0.00	1	128.50	128.50	-1	3,733	-0.03%
2022/11/29	4	132.13	2	132.25	132.50	2	3,683	0.05%
2022/11/28	2	130.00	2	130.75	135.50	0	3,547	0.00%
2022/11/25	12	128.08	17	129.24	129.50	-5	3,445	-0.15%
2022/11/24	24	127.65	27.4	125.83	127.50	-3.4	3,258	-0.10%
2022/11/23	5	117.20	4	118.75	120.00	1	3,051	0.03%
2022/11/22	0	0.00	10	112.60	114.00	-10	2,914	-0.34%
2022/11/21	1	111.50	0	0.00	111.00	1	2,873	0.03%
2022/11/18	1	115.50	2	116.00	111.00	-1	2,817	-0.04%
2022/11/17	3	113.50	3	114.17	115.00	0	2,782	0.00%
2022/11/16	6	112.42	1	112.50	113.50	5	2,741	0.18%
2022/11/15	13	116.88	13	117.08	114.50	0	2,691	0.00%
2022/11/14	4	112.63	10	114.65	117.50	-6	2,501	-0.24%
2022/11/11	5	107.90	7	109.00	107.00	-2	2,329	-0.09%
2022/11/10	4	104.38	3	103.33	105.00	1	2,243	0.04%
2022/11/09	2	108.00	1.6	105.69	106.00	0.4	2,234	0.02%
2022/11/08	9.1	106.75	8	104.88	103.50	1.1	2,208	0.05%
2022/11/07	6	105.50	0	0.00	106.00	6	2,136	0.28%
2022/11/04	3	108.17	4	107.25	105.00	-1	2,084	-0.05%
2022/11/03	3	101.90	3	100.93	103.50	0	1,955	0.00%
2022/11/02	8	101.08	2	103.00	100.00	6	1,912	0.31%
2022/11/01	1	96.90	3.5	101.91	101.00	-2.5	1,866	-0.13%
2022/10/31	2	95.25	1.1	95.30	95.40	1	1,793	0.05%
2022/10/28	9	91.37	3	91.30	89.80	6	1,731	0.35%
2022/10/27	0	0.00	1	92.20	97.10	-1	1,639	-0.06%
2022/10/26	0.2	90.70	0	0.00	89.20	0.2	1,601	0.01%
2022/10/25	0	91.00	1	89.20	89.10	-1	1,587	-0.06%
2022/10/24	3	95.17	2	95.90	93.70	1	1,591	0.06%
2022/10/21	0	92.10	1	93.60	90.60	-1	1,592	-0.06%
2022/10/20	2	96.35	0	0.00	95.70	2	1,601	0.12%
2022/10/19	2	98.05	4	98.10	97.70	-2	1,619	-0.12%
2022/10/18	1	96.60	0	0.00	96.50	1	1,642	0.06%
2022/10/14	1	96.40	0	0.00	97.00	1	1,653	0.06%
2022/10/13	1	93.30	1	89.20	88.20	0	1,657	0.00%
2022/10/11	0	0.00	1	98.40	95.10	-1	1,654	-0.06%
2022/10/07	1	102.50	0	0.00	102.00	1	1,691	0.06%
2022/10/06	5	106.00	5	105.30	104.50	0	1,744	0.00%
2022/10/05	3	107.00	0	0.00	103.50	3	1,748	0.17%
2022/10/03	1	100.50	1	102.50	100.50	0	1,718	0.00%
2022/09/30	0	0.00	0	94.60	97.50	0	1,726	0.00%
2022/09/21	0	0.00	1	113.00	113.00	-1	1,862	-0.05%
2022/09/16	0	0.00	1	114.50	115.00	-1	1,859	-0.05%
2022/09/15	0	0.00	1	120.50	118.50	-1	1,867	-0.05%
2022/09/14	0	119.00	1	118.00	119.50	-1	1,876	-0.05%
2022/09/13	1	127.00	0	0.00	124.00	1	1,868	0.05%
2022/09/12	0	0.00	1	129.50	128.00	-1	1,874	-0.05%
2022/09/07	1	127.00	0	0.00	127.00	1	1,919	0.05%
2022/08/26	0	0.00	10	146.50	142.50	-10	2,078	-0.48%
2022/08/18	0	0.00	1	141.00	146.50	-1	2,277	-0.04%
2022/08/16	8	147.00	7	151.00	146.00	1	2,269	0.04%
2022/08/12	0	0.00	1	142.50	141.50	-1	2,226	-0.04%
2022/08/10	0	132.50	0	0.00	132.50	0	2,239	0.00%
2022/08/01	5	137.70	0	0.00	137.50	5	2,439	0.20%
2022/07/29	3	142.50	5	140.00	141.50	-2	2,486	-0.08%
2022/07/26	5	139.30	0	0.00	135.50	5	2,718	0.18%
2022/07/25	10	145.75	15	149.23	141.00	-5	2,804	-0.18%
2022/07/21	5	144.50	0	0.00	145.00	5	2,868	0.17%
2022/07/20	0	0.00	5	140.00	139.00	-5	2,903	-0.17%
2022/07/19	2	137.00	0	0.00	136.50	2	2,934	0.07%
2022/07/15	2	133.50	0	0.00	136.00	2	3,161	0.06%
2022/07/14	6	127.00	1	129.50	132.00	5	3,202	0.16%
2022/07/13	2	123.75	1	125.50	123.00	1	3,218	0.03%
2022/07/11	0	0.00	5	130.50	133.00	-5	3,215	-0.16%
2022/07/08	5	136.00	1	134.50	134.50	4	3,316	0.12%
2022/07/05	2	133.50	1	134.50	134.00	1	3,527	0.03%
2022/07/04	6	135.75	6.2	131.03	130.50	-0.2	3,546	0.00%
2022/07/01	1	156.38	1	149.00	142.50	0	3,539	0.00%
2022/06/30	1.1	170.38	6	166.67	158.00	-4.9	3,560	-0.14%
2022/06/29	0.1	173.50	0	0.00	175.00	0.1	3,593	0.00%
2022/06/28	6	178.00	0	0.00	180.50	6	3,619	0.17%
2022/06/27	2	177.50	6	181.50	182.00	-4	3,621	-0.11%
2022/06/24	4	176.50	0	0.00	172.50	4	3,612	0.11%
2022/06/23	1	173.00	0	0.00	173.00	1	3,616	0.03%
2022/06/22	3.1	179.42	0	0.00	177.50	3.1	3,595	0.09%
2022/06/20	3.4	185.03	1	182.00	179.00	2.4	3,580	0.07%
2022/06/17	1.1	190.95	11	190.77	191.00	-9.9	3,556	-0.28%
2022/06/16	1	204.50	0	0.00	198.50	1	3,518	0.03%
2022/06/14	1	204.02	1	203.50	206.50	0	3,502	0.00%
2022/06/13	1	206.06	0	0.00	205.50	1	3,474	0.03%
2022/06/10	5	218.17	0	0.00	221.00	5	3,455	0.15%
2022/06/08	3	226.00	0	0.00	218.50	3	3,448	0.09%
2022/06/06	2	220.00	1	215.00	222.50	1	3,405	0.03%
2022/06/01	9	222.00	8.1	217.10	222.50	0.9	3,396	0.03%
2022/05/31	1.1	221.27	8	222.13	217.50	-6.9	3,324	-0.21%
2022/05/30	1	211.50	1	205.50	212.00	0	3,245	0.00%
2022/05/26	1	204.00	1	197.50	197.00	0	3,223	0.00%
2022/05/24	7	203.50	7	211.00	203.50	0	3,278	0.00%
2022/05/23	0	0.00	1	208.00	210.50	-1	3,276	-0.03%
2022/05/20	0	0.00	1	208.50	206.50	-1	3,256	-0.03%
2022/05/18	12	207.75	12	212.50	206.50	0	3,249	0.00%
2022/05/16	4	211.25	1	218.50	206.00	3	3,210	0.09%
2022/05/13	3	215.00	1	216.00	215.00	2	3,171	0.06%
2022/05/12	17	216.76	20	213.43	210.50	-3	3,154	-0.10%
2022/05/11	4	215.75	12	213.75	213.00	-8	3,102	-0.26%
2022/05/10	11	211.05	1	204.50	218.00	10	3,046	0.33%
2022/05/09	0	0.00	1	208.50	208.00	-1	2,991	-0.03%
2022/05/06	3	214.67	0	0.00	214.50	3	2,954	0.10%
2022/05/05	13	225.00	24	226.33	225.00	-11	2,910	-0.38%
2022/05/04	27	217.02	16	213.13	220.00	11	2,791	0.39%
2022/05/03	16	209.31	15.2	206.12	210.00	0.8	2,690	0.03%
2022/04/29	1	201.50	0	0.00	202.50	1	2,624	0.04%
2022/04/28	1	184.50	2	194.00	201.00	-1	2,508	-0.04%
2022/04/22	8.1	216.40	4	219.25	215.50	4.1	2,295	0.18%
2022/04/21	3	217.33	10	215.15	216.00	-7	2,178	-0.32%
2022/04/20	18	205.25	15	208.63	205.00	3	2,026	0.15%
2022/04/19	15	203.50	15	196.00	203.50	0	1,946	0.00%
2022/04/15	2	196.50	1	195.00	194.00	1	1,831	0.05%
2022/04/14	8.2	205.23	3	204.83	203.00	5.2	1,787	0.29%
2022/04/13	1	202.50	1	200.00	202.00	0	1,670	0.00%
2022/04/12	1	201.00	1	188.00	201.00	0	1,570	0.00%
2022/04/11	2	193.00	3	189.00	188.50	-1	1,427	-0.07%
2022/04/08	1	192.50	2	180.75	192.50	-1	1,328	-0.08%
2022/04/07	2	179.75	2	178.75	175.00	0	1,274	0.00%
2022/04/01	1	193.50	1	196.50	193.00	0	1,176	0.00%
2022/03/31	3	187.83	1	187.50	190.00	2	1,118	0.18%
2022/03/30	0	0.00	0.1	181.50	181.50	-0.1	1,095	-0.01%
2022/03/24	0	0.00	0.3	181.00	182.00	-0.3	1,189	-0.03%
2022/03/22	0	186.50	0	0.00	184.50	0	1,226	0.00%
2022/03/18	0	0.00	1	180.50	184.50	-1	1,272	-0.08%
2022/03/17	1	181.00	0	0.00	180.00	1	1,275	0.08%
2022/03/16	2	173.75	2	175.50	175.00	0	1,274	0.00%
2022/03/15	3.1	179.00	3	174.00	174.00	0.1	1,284	0.01%
2022/03/14	0.1	185.50	0	0.00	186.00	0.1	1,285	0.01%
2022/03/10	1	196.50	1	195.00	195.50	0	1,319	0.00%
2022/03/09	0	180.75	1	182.00	180.00	-1	1,318	-0.08%
2022/03/08	1.1	187.18	1	192.00	178.50	0.1	1,312	0.01%
2022/03/07	1	200.50	0	0.00	193.00	1	1,294	0.08%
2022/03/03	1	215.50	0	0.00	215.50	1	1,309	0.08%
2022/03/01	0	0.00	1	217.50	220.00	-1	1,365	-0.07%
2022/02/25	2	214.00	1	215.00	213.50	1	1,381	0.07%
2022/02/24	3	214.17	4	213.38	211.00	-1	1,364	-0.07%
2022/02/23	0	0.00	1.1	217.95	218.00	-1.1	1,346	-0.08%
2022/02/22	0.2	213.75	0.1	216.00	214.00	0.2	1,366	0.01%
2022/02/21	0.1	214.00	0	0.00	213.50	0.1	1,421	0.00%
2022/02/18	0.1	213.00	3	216.67	216.00	-3	1,552	-0.19%
2022/02/17	1	221.50	0	0.00	222.00	1	1,601	0.06%
2022/02/16	1.6	220.96	0	0.00	220.00	1.6	1,649	0.10%
2022/02/11	1.1	234.55	0	0.00	232.50	1.1	1,686	0.07%
2022/02/08	0	0.00	0	233.50	230.50	0	1,691	0.00%
2022/02/07	0	0.00	1	230.50	235.50	-1	1,701	-0.06%
2022/01/26	0	0.00	0.4	219.50	221.00	-0.4	1,695	-0.02%
2022/01/19	0	0.00	5	244.50	243.00	-5	2,001	-0.25%
2022/01/18	5	254.00	0	0.00	249.50	5	2,095	0.24%
2022/01/07	0	255.50	0.8	255.00	254.50	-0.8	2,338	-0.03%
2022/01/06	1	257.00	0	0.00	257.00	1	2,353	0.04%
2022/01/05	1	262.00	0	0.00	260.00	1	2,355	0.04%
2022/01/04	0	0.00	1	269.00	264.50	-1	2,358	-0.04%
2022/01/03	1	266.00	0	0.00	266.00	1	2,356	0.04%
2021/12/30	1	274.00	0	274.00	273.00	1	2,356	0.04%
2021/12/29	0	0.00	1	274.50	274.00	-1	2,388	-0.04%
2021/12/28	1	277.50	1	281.50	276.50	0	2,405	0.00%
2021/12/24	1	279.47	0	0.00	275.50	1	2,435	0.04%
2021/12/23	1	278.04	1	277.50	276.50	0	2,464	0.00%
2021/12/22	0	287.50	7	290.14	282.50	-7	2,458	-0.28%
2021/12/21	1	287.00	1	288.50	287.50	0	2,446	0.00%
2021/12/20	1	288.50	1	283.50	292.00	0	2,434	0.00%
2021/12/17	0	0.00	1	271.50	280.00	-1	2,393	-0.04%
2021/12/16	1	274.50	3.1	278.76	279.50	-2.1	2,467	-0.08%
2021/12/15	1	266.00	0	0.00	270.00	1	2,444	0.04%
2021/12/14	3	266.17	2.1	265.38	260.00	0.9	2,437	0.04%
2021/12/13	4	262.00	5	257.41	261.00	-1	2,424	-0.04%
2021/12/10	0	258.00	0	0.00	256.50	0	2,420	0.00%
2021/12/09	0.1	259.50	6	258.58	264.50	-5.9	2,410	-0.25%
2021/12/08	1	257.00	1	259.00	256.50	0	2,402	0.00%
2021/12/07	1	256.00	2	257.00	256.00	-1	2,416	-0.04%
2021/12/06	1.2	265.15	0	0.00	260.00	1.2	2,397	0.05%
2021/12/03	1	270.02	1	275.50	272.50	0	2,375	0.00%
2021/12/02	1.1	272.10	0	272.50	270.00	1	2,377	0.04%
2021/12/01	0	0.00	1	283.00	277.50	-1	2,397	-0.04%
2021/11/30	1.1	275.15	0	0.00	275.00	1.1	2,388	0.04%
2021/11/29	1.2	278.54	0.2	279.00	279.00	1	2,383	0.04%
2021/11/26	1.1	287.04	1	290.50	284.00	0.1	2,361	0.00%
2021/11/25	2.1	295.99	0	298.50	292.00	2	2,329	0.09%
2021/11/24	1.2	307.42	2	309.50	304.50	-0.8	2,297	-0.03%
2021/11/23	2	313.75	2	315.00	309.50	0	2,274	0.00%
2021/11/22	1	316.51	0	0.00	316.50	1	2,266	0.04%
2021/11/19	3.2	331.28	2	335.00	326.00	1.2	2,261	0.05%
2021/11/18	8.1	337.36	1	329.00	328.00	7.1	2,230	0.32%
2021/11/17	5	333.10	2	329.77	335.00	3	2,174	0.14%
2021/11/16	1	323.00	2	328.75	335.50	-1	2,052	-0.05%
2021/11/15	3.1	306.90	2.2	311.77	305.00	0.9	1,998	0.05%
2021/11/12	2	299.99	2	300.33	300.00	0	1,987	0.00%
2021/11/11	0.1	291.00	2	292.50	294.50	-2	1,949	-0.10%
2021/11/10	1	290.00	1	289.50	289.50	0	1,953	0.00%
2021/11/09	1.1	292.18	1	292.50	289.00	0.1	1,967	0.01%
2021/11/08	3	292.83	0	0.00	286.00	3	1,981	0.15%
2021/11/05	0	0.00	1	297.00	295.50	-1	2,009	-0.05%
2021/11/03	0	0.00	2	295.75	297.00	-2	2,046	-0.10%
2021/11/02	1	291.50	1	305.00	291.00	0	2,075	0.00%
2021/11/01	2	295.50	0	0.00	300.50	2	2,108	0.09%
2021/10/29	0	292.00	2	289.25	288.00	-2	2,099	-0.09%
2021/10/28	1	322.00	1	324.50	320.00	0	2,062	0.00%
2021/10/27	2.1	320.93	4	323.63	327.50	-1.9	1,993	-0.09%
2021/10/26	2	298.25	6	300.17	306.50	-4	1,835	-0.22%
2021/10/25	2	272.25	3.1	269.31	279.00	-1.1	1,762	-0.07%
2021/10/22	1	248.50	0	0.00	254.00	1	1,638	0.06%
2021/10/15	1	226.00	1	235.00	226.50	0	1,644	0.00%
2021/10/14	0	0.00	0	230.00	231.00	0	1,633	0.00%
2021/10/08	0	0.00	1	219.00	221.50	-1	1,646	-0.06%
2021/10/07	1	217.00	0	0.00	217.00	1	1,645	0.06%
2021/10/06	2	211.25	2	213.50	212.00	0	1,668	0.00%
2021/10/05	1	219.50	0	0.00	219.50	1	1,642	0.06%
2021/10/01	0	226.50	2	220.50	220.00	-2	1,636	-0.12%
2021/09/27	0	0.00	1	249.50	249.00	-1	1,663	-0.06%
2021/09/24	2.1	250.11	0	0.00	249.00	2.1	1,659	0.13%
2021/09/23	1	261.50	0	0.00	257.00	1	1,663	0.06%
2021/09/22	0.1	377.50	0	0.00	391.50	0.1	1,606	0.01%
2021/09/17	0.1	392.00	0	0.00	392.50	0.1	1,605	0.00%
2021/09/16	0	0.00	2	408.00	396.50	-2	1,622	-0.12%
2021/09/08	1	378.50	0	0.00	378.00	1	1,615	0.06%
2021/09/03	0	0.00	0.1	376.48	375.00	-0.1	1,587	-0.01%
2021/09/01	0	0.00	0.1	387.00	385.50	-0.1	1,635	-0.01%
2021/08/26	0.1	382.00	0	0.00	376.50	0.1	1,707	0.01%
2021/08/25	0	0.00	1	386.00	380.00	-1	1,700	-0.06%
2021/08/18	1	347.50	1	349.00	371.00	0	1,797	0.00%
2021/08/16	1	377.00	0	0.00	371.50	1	1,801	0.06%
2021/08/11	1	373.00	2.1	370.83	370.00	-1.1	1,850	-0.06%
2021/08/10	0	0.00	1	370.50	360.00	-1	1,875	-0.05%
2021/08/06	1	395.50	1	394.00	395.00	0	1,937	0.00%
2021/08/05	0	391.00	0	0.00	394.00	0	1,949	0.00%
2021/08/04	2	410.50	2	400.50	411.00	0	2,009	0.00%
2021/08/03	0	0.00	0.1	402.00	400.50	-0.1	2,055	0.00%
2021/08/02	2	410.50	1	416.00	408.00	1	2,077	0.05%
2021/07/30	0	0.00	0.4	402.74	400.00	-0.4	2,115	-0.02%
2021/07/29	1.1	422.00	1.4	408.36	409.00	-0.3	2,140	-0.01%
2021/07/28	1	421.00	0	0.00	416.00	1	2,190	0.05%
2021/07/27	0.1	424.00	0	0.00	425.50	0.1	2,275	0.00%
2021/07/26	0.1	451.00	0	0.00	448.00	0.1	2,274	0.00%
2021/07/22	1	428.50	0	0.00	424.00	1	2,310	0.04%
2021/07/21	1	437.50	0	0.00	420.00	1	2,327	0.04%
2021/07/20	0.1	440.00	0	0.00	427.50	0.1	2,339	0.00%
2021/07/19	0	449.50	0	0.00	448.00	0	2,357	0.00%
2021/07/16	1	451.50	0	0.00	447.00	1	2,392	0.04%
2021/07/15	5	455.00	0	0.00	454.00	5	2,390	0.21%
2021/07/13	1	486.00	5	483.50	468.00	-4	2,450	-0.16%
2021/07/07	1	478.00	0.1	465.50	462.00	0.9	2,650	0.03%
2021/07/06	5.1	480.00	2	485.00	470.00	3.1	2,674	0.12%
2021/07/05	0	0.00	0	496.00	494.00	0	2,716	0.00%
2021/07/02	0	0.00	0	486.00	486.00	0	2,780	0.00%
2021/06/30	0	497.00	0	0.00	484.50	0	2,934	0.00%
2021/06/29	0	0.00	1	495.50	494.50	-1	2,987	-0.03%
2021/06/28	3	510.33	1	513.00	513.00	2	3,012	0.07%
2021/06/24	1	528.00	0	0.00	510.00	1	3,276	0.03%
2021/06/18	0	521.00	0	0.00	511.00	0	3,419	0.00%
2021/06/17	0	514.00	0	0.00	522.00	0	3,427	0.00%
2021/06/15	1	523.00	0	0.00	523.00	1	3,520	0.03%
2021/06/11	0.1	530.00	0	0.00	522.00	0.1	3,728	0.00%
2021/06/09	2	551.50	2	542.50	533.00	0	3,900	0.00%
2021/06/08	0	526.00	0	0.00	530.00	0	3,914	0.00%
2021/06/01	5	512.60	5	525.99	512.00	0	4,143	0.00%
2021/05/28	1	510.00	1	509.00	507.00	0	4,254	0.00%
2021/05/26	0.1	512.00	1	512.00	513.00	-1	4,367	-0.02%
2021/05/25	0.1	499.50	0	0.00	498.50	0.1	4,399	0.00%
2021/05/21	1	461.00	0	0.00	462.50	1	4,453	0.02%
2021/05/20	0	455.50	0	0.00	460.50	0	4,466	0.00%
2021/05/17	0	0.00	2	432.50	447.50	-2	4,612	-0.04%
2021/05/14	2	443.50	5	444.70	438.00	-3	4,633	-0.06%
2021/05/13	2	434.50	1	428.50	429.50	1	4,665	0.02%
2021/05/12	2	426.00	5.2	431.13	432.50	-3.2	4,702	-0.07%
2021/05/11	4	423.75	0	0.00	415.50	4	4,693	0.09%
2021/05/10	6.1	452.15	6	475.00	452.00	0.1	4,716	0.00%
2021/05/07	6	473.00	9	456.06	473.00	-3	4,773	-0.06%
2021/05/06	1	442.50	2	434.75	443.00	-1	4,813	-0.02%
2021/05/05	1	427.00	3	444.83	428.00	-2	4,883	-0.04%
2021/05/04	3	441.00	5	441.40	441.00	-2	4,974	-0.04%
2021/05/03	2	490.00	0	0.00	490.00	2	4,978	0.04%
2021/04/29	11.1	559.49	10	552.00	544.00	1.1	5,153	0.02%
2021/04/28	1	546.00	0	0.00	543.00	1	5,333	0.02%
2021/04/27	0	0.00	3.2	557.19	557.00	-3.2	5,506	-0.06%
2021/04/26	8.1	550.82	8	554.75	551.00	0.1	5,597	0.00%
2021/04/23	3	542.67	5	543.40	551.00	-2	5,666	-0.04%
2021/04/22	4	541.00	0	0.00	527.00	4	5,748	0.07%
2021/04/21	0.1	546.00	0	0.00	545.00	0.1	5,771	0.00%
2021/04/20	2	547.50	3	552.67	550.00	-1	5,881	-0.02%
2021/04/19	2.1	545.81	0	0.00	541.00	2.1	6,030	0.03%
2021/04/16	3.1	564.91	3	563.67	563.00	0.1	6,091	0.00%
2021/04/15	3.1	562.43	5	553.40	572.00	-1.9	6,186	-0.03%
2021/04/14	5.1	553.53	5	554.80	543.00	0.1	6,225	0.00%
2021/04/13	6.2	589.02	6	597.17	580.00	0.2	6,244	0.00%
2021/04/12	6.1	594.80	5	598.00	586.00	1.1	6,314	0.02%
2021/04/09	6.1	623.48	10	627.50	618.00	-3.9	6,388	-0.06%
2021/04/08	4.2	651.67	3	651.04	649.00	1.2	6,441	0.02%
2021/04/07	7	652.29	8	643.72	667.00	-1	6,581	-0.02%
2021/04/06	7	634.14	5	643.60	633.00	2	6,600	0.03%
2021/04/01	4.1	637.74	3	648.00	634.00	1.1	6,651	0.02%
2021/03/31	7	632.14	8	630.88	634.00	-1	6,721	-0.01%
2021/03/30	12	635.42	15	630.35	631.00	-3	6,718	-0.05%
2021/03/29	6.1	621.45	1.5	616.00	612.00	4.6	6,609	0.07%
2021/03/26	6	604.17	7	608.30	631.00	-1	6,586	-0.02%
2021/03/25	0	0.00	0.1	583.00	574.00	-0.1	6,600	0.00%
2021/03/24	0	0.00	1.1	578.95	573.00	-1.1	6,756	-0.02%
2021/03/23	7	584.86	8	588.25	575.00	-1	7,149	-0.01%
2021/03/22	2	592.50	0	0.00	580.00	2	7,328	0.03%
2021/03/19	12	588.92	18	586.17	588.00	-6	7,414	-0.08%
2021/03/18	14	606.87	9.3	600.51	596.00	4.7	7,444	0.06%
2021/03/17	20.4	619.13	19.1	633.42	600.00	1.3	7,527	0.02%
2021/03/16	7	607.86	10	598.10	616.00	-3	7,477	-0.04%
2021/03/15	3	592.33	3	593.34	590.00	0	7,511	0.00%
2021/03/12	11.1	580.15	3	592.00	575.00	8.1	7,502	0.11%
2021/03/11	3	568.33	7	575.14	588.00	-4	7,514	-0.05%
2021/03/10	4	552.75	3	552.33	548.00	1	7,620	0.01%
2021/03/09	2	537.00	1	544.00	542.00	1	7,646	0.01%
2021/03/08	11	564.71	5	581.00	551.00	6	7,627	0.08%
2021/03/05	4	561.50	4	575.50	567.00	0	7,662	0.00%
2021/03/04	5.1	577.42	2	586.50	572.00	3.1	7,704	0.04%
2021/03/03	1	581.05	3	585.67	599.00	-2	7,688	-0.03%
2021/03/02	6	574.83	4	598.75	571.00	2	7,701	0.03%
2021/02/26	1	555.00	2.1	569.89	583.00	-1.1	7,765	-0.01%
2021/02/25	2	585.31	0	591.00	567.00	2	7,883	0.03%
2021/02/24	1.1	574.95	3.3	577.21	568.00	-2.3	7,983	-0.03%
2021/02/23	3.1	571.78	2.8	572.04	576.00	0.3	8,157	0.00%
2021/02/22	4	596.00	2	600.00	592.00	2	8,195	0.02%
2021/02/19	1.1	600.73	1	610.00	591.00	0.1	8,290	0.00%
2021/02/18	2.1	602.00	10	605.50	605.00	-7.9	8,465	-0.09%
2021/02/17	27	609.85	25	608.80	603.00	2	8,687	0.02%
2021/02/05	3	578.00	2	579.50	587.00	1	8,753	0.01%
2021/02/04	5	571.57	1.2	576.67	565.00	3.8	8,799	0.04%
2021/02/03	7.1	576.44	9	581.11	573.00	-2	8,869	-0.02%
2021/02/02	6.4	571.16	2	569.00	577.00	4.4	8,968	0.05%
2021/02/01	1.1	550.10	1	563.00	548.00	0.1	9,061	0.00%
2021/01/29	3	572.33	9	574.00	563.00	-6	9,238	-0.06%
2021/01/28	3	578.99	85.2	578.61	567.00	-82.2	9,304	-0.88%
2021/01/27	3	588.67	3	595.00	590.00	0	9,283	0.00%
2021/01/26	12.1	569.56	10.2	603.73	576.00	1.9	9,232	0.02%
2021/01/25	9	614.43	3	613.67	620.00	6	9,126	0.07%
2021/01/22	102	619.46	29	613.34	613.00	73	9,070	0.80%	大買/
2021/01/21	44	591.45	44	595.59	602.00	0	8,913	0.00%
2021/01/20	5.1	549.38	4	550.25	553.00	1.1	8,703	0.01%
2021/01/19	9	517.48	6.1	532.88	546.00	3	8,536	0.03%
2021/01/18	2	499.24	10	499.85	496.50	-8	8,475	-0.09%
2021/01/15	16	514.75	10	514.10	515.00	6	8,411	0.07%
2021/01/14	3	499.83	6	503.50	503.00	-3	8,328	-0.04%
2021/01/13	28.2	503.16	27	500.96	505.00	1.2	8,292	0.01%
2021/01/12	7	493.79	2.2	494.86	484.00	4.8	8,181	0.06%
2021/01/11	0	0.00	2	458.50	475.50	-2	8,011	-0.02%
2021/01/08	11.1	435.25	7.2	437.27	432.50	4	7,995	0.05%
2021/01/07	2.1	426.33	2	424.50	435.50	0.1	7,889	0.00%
2021/01/06	14.1	419.69	8.4	421.23	414.50	5.7	7,810	0.07%
2021/01/05	1.1	415.23	4	416.13	423.50	-2.9	7,744	-0.04%
2021/01/04	7	408.57	7	407.82	405.50	0	7,697	0.00%
2020/12/31	2	394.00	0	0.00	394.50	2	7,683	0.03%
2020/12/30	3.1	388.20	8	389.38	400.00	-4.9	7,642	-0.06%
2020/12/29	2	375.25	2	376.75	374.00	0	7,524	0.00%
2020/12/28	6.3	374.76	6	374.83	368.50	0.3	7,464	0.00%
2020/12/25	5	374.40	6.1	371.34	375.00	-1.1	7,439	-0.01%
2020/12/24	5.1	363.60	3	360.67	358.00	2.1	7,412	0.03%
2020/12/23	3	355.33	4	356.88	359.00	-1	7,444	-0.01%
2020/12/22	6	358.50	4	368.25	351.00	2	7,486	0.03%
2020/12/21	6	364.58	9.1	365.50	360.50	-3.1	7,431	-0.04%
2020/12/18	7.1	377.58	8.3	383.59	370.00	-1.2	7,383	-0.02%
2020/12/17	11	383.27	8	389.38	389.00	3	7,246	0.04%
2020/12/16	2	351.75	8	356.65	371.50	-6	6,897	-0.09%
2020/12/15	8	341.25	6	340.17	338.00	2	6,839	0.03%
2020/12/14	1	335.06	1	341.00	337.00	0	6,811	0.00%
2020/12/11	7.1	333.65	10	338.35	334.00	-2.9	6,915	-0.04%
2020/12/10	7.1	325.97	6	329.92	335.00	1.1	6,985	0.02%
2020/12/09	6.3	326.60	8	325.19	328.00	-1.7	6,993	-0.02%
2020/12/08	2	314.75	6.1	316.18	316.00	-4.1	6,883	-0.06%
2020/12/07	2	308.75	4	310.13	312.50	-2	6,868	-0.03%
2020/12/04	13.1	313.17	4.2	316.14	306.00	8.9	6,846	0.13%
2020/12/03	2.1	334.90	0	0.00	327.50	2.1	6,735	0.03%
2020/12/02	6.1	337.84	6	341.33	337.50	0.1	6,751	0.00%
2020/11/30	2	342.00	1.1	348.67	335.00	0.9	6,723	0.01%
2020/11/27	0	0.00	1	338.50	337.50	-1	6,685	-0.01%
2020/11/26	3	344.33	2	345.00	340.50	1	6,691	0.01%
2020/11/25	7	345.43	5	350.00	347.00	2	6,636	0.03%
2020/11/24	4	341.13	7	344.36	349.50	-3	6,538	-0.05%
2020/11/23	11	342.45	8.2	349.85	337.00	2.8	6,419	0.04%
2020/11/20	13	343.81	15	337.93	352.00	-2	6,298	-0.03%
2020/11/19	4	327.88	5	329.50	329.50	-1	6,204	-0.02%
2020/11/18	3	322.17	3	319.00	330.00	0	6,264	0.00%
2020/11/17	12	320.37	16	318.44	322.00	-4	6,358	-0.06%
2020/11/16	10.1	312.36	13	309.62	315.00	-2.9	6,459	-0.05%
2020/11/13	7	297.43	11	290.23	299.00	-4	6,414	-0.06%
2020/11/12	2	285.75	5	287.20	288.00	-3	6,321	-0.05%
2020/11/11	3	283.17	3	286.83	282.00	0	6,283	0.00%
2020/11/10	17	282.50	17	282.82	280.00	0	6,215	0.00%
2020/11/09	12	280.50	19	278.00	284.00	-7	6,097	-0.11%
2020/11/06	16	269.38	18	267.11	268.50	-2	5,985	-0.03%
2020/11/05	12	251.79	8	253.94	255.50	4	5,842	0.07%
2020/11/04	8	246.88	10	242.85	247.00	-2	5,748	-0.03%
2020/11/03	3	242.00	1	240.50	239.50	2	5,794	0.03%
2020/11/02	5	237.20	2	240.75	235.00	3	5,941	0.05%
2020/10/30	6	237.25	8	238.31	237.50	-2	6,128	-0.03%
2020/10/29	0	0.00	3	235.00	237.00	-3	6,269	-0.05%
2020/10/28	2	232.50	0	0.00	230.50	2	6,437	0.03%
2020/10/26	1	234.50	1	236.00	234.00	0	6,809	0.00%
2020/10/23	3	242.00	1	243.50	242.50	2	6,927	0.03%
2020/10/22	3	243.33	4	246.38	244.50	-1	7,076	-0.01%
2020/10/21	7	244.50	7	247.64	244.50	0	7,185	0.00%
2020/10/19	1	243.50	2	245.00	244.50	-1	7,489	-0.01%
2020/10/16	4	242.25	1	247.50	242.00	3	7,498	0.04%
2020/10/15	4	243.00	2	242.50	243.00	2	7,480	0.03%
2020/10/14	2	247.50	0	0.00	246.50	2	7,482	0.03%
2020/10/13	3	246.00	4	248.25	249.00	-1	7,487	-0.01%
2020/10/12	3	245.33	2	245.25	243.00	1	7,476	0.01%
2020/10/08	9	248.56	7	253.21	248.00	2	7,449	0.03%
2020/10/07	4	250.88	7	248.64	251.50	-3	7,374	-0.04%
2020/10/06	7	245.00	10	246.35	245.00	-3	7,317	-0.04%
2020/10/05	6	245.50	12	240.50	245.50	-6	7,291	-0.08%
2020/09/30	0	0.00	5	236.90	239.00	-5	7,474	-0.07%
2020/09/29	3	234.67	5	237.30	231.00	-2	7,757	-0.03%
2020/09/28	2	226.75	2	233.25	231.00	0	8,027	0.00%
2020/09/25	8	229.56	4	226.63	219.50	4	8,216	0.05%
2020/09/24	5	236.80	1	238.00	235.00	4	8,296	0.05%
2020/09/23	0	0.00	13	241.92	242.50	-13	8,374	-0.16%
2020/09/22	4	237.63	19	235.89	233.50	-15	8,567	-0.18%
2020/09/21	3	241.83	2	243.50	240.00	1	8,731	0.01%
2020/09/18	4	241.63	11	243.45	244.50	-7	9,023	-0.08%
2020/09/17	4	237.00	2	237.25	238.00	2	9,154	0.02%
2020/09/16	13	245.69	7	244.21	239.50	6	9,118	0.07%
2020/09/15	11	240.73	5	241.70	236.00	6	9,038	0.07%
2020/09/14	8	232.88	28	223.96	235.00	-20	8,837	-0.23%
2020/09/11	2	209.00	3	214.00	214.00	-1	8,691	-0.01%
2020/09/10	5	212.50	3	216.00	209.50	2	8,726	0.02%
2020/09/09	4	211.63	2	213.00	215.50	2	8,761	0.02%
2020/09/08	6	219.58	12	221.08	217.00	-6	8,737	-0.07%
2020/09/07	9	220.39	8	222.63	218.00	1	8,715	0.01%
2020/09/04	7	216.57	6	217.67	216.00	1	8,708	0.01%
2020/09/03	2	222.00	4	225.13	222.00	-2	8,735	-0.02%
2020/09/02	11	221.68	12	226.38	220.50	-1	8,741	-0.01%
2020/09/01	9	218.11	20	220.30	224.50	-11	8,791	-0.13%
2020/08/31	12	221.13	17	225.29	221.00	-5	8,804	-0.06%
2020/08/28	4	220.00	4	223.00	221.00	0	9,023	0.00%
2020/08/27	4	221.00	6	225.08	218.50	-2	9,124	-0.02%
2020/08/26	9	225.33	2	226.00	224.00	7	9,205	0.08%
2020/08/25	15	227.60	14	225.96	229.50	1	9,430	0.01%
2020/08/24	19	217.97	9	219.78	224.50	10	9,405	0.11%
2020/08/21	24	216.52	10	216.25	212.50	14	9,276	0.15%
2020/08/20	19	222.68	28	221.29	219.50	-9	9,082	-0.10%
2020/08/19	24	233.75	25	223.62	220.50	-1	8,801	-0.01%
2020/08/18	20	250.78	7	247.00	245.00	13	8,605	0.15%
2020/08/17	11	275.14	12	275.29	272.00	-1	8,593	-0.01%
2020/08/14	7	274.86	10	267.20	277.00	-3	8,529	-0.04%
2020/08/13	1	265.50	3	266.50	262.50	-2	8,487	-0.02%
2020/08/12	3	267.17	4	270.00	266.50	-1	8,506	-0.01%
2020/08/11	6	274.08	6	276.33	274.00	0	8,561	0.00%
2020/08/10	2	274.25	1	279.50	274.00	1	8,494	0.01%
2020/08/07	15	280.37	14	276.32	276.50	1	8,456	0.01%
2020/08/06	14	285.07	12	291.29	284.00	2	8,357	0.02%
2020/08/05	20	287.35	21	286.50	291.50	-1	8,185	-0.01%
2020/08/04	17	278.12	19	276.74	276.50	-2	8,013	-0.02%
2020/08/03	20	270.95	24	270.23	275.00	-4	7,884	-0.05%
2020/07/31	355	267.79	25	264.92	269.00	330	7,743	4.26%	大買/鉅額交易
2020/07/30	6	247.50	11	252.91	259.50	-5	7,606	-0.07%
2020/07/29	36	249.72	163	243.77	253.00	-127	7,596	-1.67%	大賣/鉅額交易
2020/07/28	41	252.84	228	245.01	242.50	-187	7,513	-2.49%	大賣/鉅額交易
2020/07/27	9	275.00	3	275.17	269.00	6	7,502	0.08%
2020/07/24	20	270.78	25	276.24	270.50	-5	7,413	-0.07%
2020/07/23	0	0.00	2	265.25	265.00	-2	7,232	-0.03%
2020/07/22	6	257.17	1	256.50	257.00	5	7,403	0.07%
2020/07/21	2	261.50	5	255.10	259.00	-3	7,415	-0.04%
2020/07/20	4	233.25	1	240.00	245.00	3	7,418	0.04%
2020/07/15	1	236.00	6	236.50	223.00	-5	7,574	-0.07%
2020/07/14	12	236.71	1	241.50	233.00	11	7,657	0.14%
2020/07/10	3	244.17	2	241.50	245.00	1	7,868	0.01%
2020/07/09	15	258.20	17.1	255.78	254.00	-2.1	8,076	-0.03%
2020/07/08	25	252.62	77.7	247.73	251.50	-52.7	7,886	-0.67%
2020/07/07	58	242.58	22	230.57	244.00	36	7,625	0.47%
2020/07/06	50	218.97	62	217.16	222.00	-12	7,361	-0.16%
2020/07/03	7	199.29	16	200.66	202.00	-9	7,190	-0.13%
2020/07/02	16	195.34	15	194.57	196.00	1	7,212	0.01%
2020/07/01	32	192.75	20	192.50	194.50	12	7,246	0.17%
2020/06/30	10	182.80	13	186.38	188.50	-3	7,197	-0.04%
2020/06/29	8	181.19	7	180.86	176.50	1	7,072	0.01%
2020/06/24	11	175.00	10	176.95	181.00	1	6,792	0.01%
2020/06/23	11	173.50	1	170.50	169.00	10	6,587	0.15%
2020/06/22	18	174.08	4	173.25	172.50	14	6,599	0.21%
2020/06/19	9	171.78	11	171.36	172.00	-2	6,557	-0.03%
2020/06/18	3	169.83	2	171.00	172.00	1	6,553	0.02%
2020/06/17	10	170.00	8	174.38	169.50	2	6,567	0.03%
2020/06/16	3	168.17	5	171.10	174.50	-2	6,565	-0.03%
2020/06/15	6	163.50	7	166.21	163.00	-1	6,556	-0.02%
2020/06/12	5	167.80	0	0.00	167.00	5	6,602	0.08%
2020/06/11	15	168.57	16	167.78	170.50	-1	6,653	-0.02%
2020/06/10	8	170.88	1	170.00	169.50	7	6,646	0.11%
2020/06/09	1	176.00	1	175.00	175.00	0	6,602	0.00%
2020/06/08	7	178.43	14	177.43	173.50	-7	6,653	-0.11%
2020/06/05	8	178.13	11	177.86	178.50	-3	6,593	-0.05%
2020/06/04	11	178.32	19	180.03	175.00	-8	6,594	-0.12%
2020/06/03	25	174.84	11	174.95	174.00	14	6,450	0.22%
2020/06/02	4	172.00	8	170.06	173.00	-4	6,421	-0.06%
2020/06/01	21	165.21	19	164.11	172.50	2	6,343	0.03%
2020/05/29	1	144.50	3	148.00	157.00	-2	6,114	-0.03%
2020/05/28	2	144.00	4	145.25	143.50	-2	6,273	-0.03%
2020/05/27	1	145.00	6	145.25	145.00	-5	6,321	-0.08%
2020/05/26	3	146.17	1	147.00	145.00	2	6,383	0.03%
2020/05/25	2	144.25	3	143.50	147.00	-1	6,389	-0.02%
2020/05/22	4	143.75	0	0.00	144.00	4	6,390	0.06%
2020/05/21	2	150.50	0	0.00	151.00	2	6,338	0.03%
2020/05/20	0	0.00	1	149.00	150.00	-1	6,376	-0.02%
2020/05/19	2	150.25	0	0.00	153.00	2	6,363	0.03%
2020/05/18	9	152.78	0	0.00	148.50	9	6,303	0.14%
2020/05/15	1	167.00	1	163.50	165.00	0	6,208	0.00%
2020/05/14	2	168.50	0	0.00	166.00	2	6,249	0.03%
2020/05/13	1	174.00	1	172.00	173.00	0	6,266	0.00%
2020/05/12	9	172.78	8	174.50	173.00	1	6,368	0.02%
2020/05/11	0	0.00	5	172.80	175.50	-5	6,455	-0.08%
2020/05/08	17	170.09	16	173.25	170.00	1	6,434	0.02%
2020/05/07	4	170.13	5	170.40	170.00	-1	6,440	-0.02%
2020/05/06	3	169.33	77	167.71	166.00	-74	6,410	-1.15%
2020/05/05	15	173.57	11	172.59	172.00	4	6,396	0.06%
2020/05/04	4	177.50	3	177.33	179.50	1	6,416	0.02%
2020/04/30	80	182.76	7	181.43	180.00	73	6,426	1.14%
2020/04/29	12	175.58	7	177.50	176.00	5	6,318	0.08%
2020/04/28	15	176.03	16	175.91	176.00	-1	6,351	-0.02%
2020/04/27	13	177.27	11	172.27	175.00	2	6,309	0.03%
2020/04/24	1	164.50	0	0.00	164.00	1	6,117	0.02%
2020/04/23	1	163.00	0	0.00	163.00	1	6,108	0.02%
2020/04/22	3	164.50	8	162.75	164.50	-5	6,084	-0.08%
2020/04/20	1	158.00	0	0.00	163.00	1	6,019	0.02%
2020/04/17	20	165.73	17	161.65	159.00	3	5,993	0.05%
2020/04/16	4	160.25	6	160.33	162.00	-2	5,936	-0.03%
2020/04/15	4	160.50	1	158.50	160.00	3	5,895	0.05%
2020/04/14	1	151.50	13	151.31	158.00	-12	5,813	-0.21%
2020/04/13	4	144.38	6	143.67	144.00	-2	5,679	-0.04%
2020/04/10	2	139.25	1	139.50	144.50	1	5,718	0.02%
2020/04/09	7	141.36	4	143.13	139.00	3	6,011	0.05%
2020/04/08	6	142.50	51	142.60	144.00	-45	6,113	-0.74%
2020/04/07	19	144.05	13	144.00	143.00	6	6,076	0.10%
2020/04/06	1	131.50	57	137.55	138.00	-56	5,947	-0.94%
2020/04/01	106	126.52	18	124.92	129.50	88	5,847	1.50%	大買/
2020/03/31	7	119.14	3	118.67	120.00	4	5,678	0.07%
2020/03/30	2	118.75	13	116.12	119.50	-11	5,766	-0.19%
2020/03/27	1	116.50	12	123.83	113.50	-11	5,746	-0.19%
2020/03/26	2	119.00	3	118.50	119.00	-1	5,747	-0.02%
2020/03/25	3	117.50	6	118.83	119.00	-3	5,790	-0.05%
2020/03/24	0	0.00	1	108.50	109.00	-1	5,800	-0.02%
2020/03/23	6	97.02	5	98.58	99.50	1	5,938	0.02%
2020/03/20	9	96.59	11	97.59	101.50	-2	5,973	-0.03%
2020/03/19	8	95.16	6	96.20	92.70	2	5,961	0.03%
2020/03/18	4	108.88	16	108.84	103.00	-12	6,206	-0.19%
2020/03/17	2	116.75	4	118.63	110.50	-2	6,182	-0.03%
2020/03/16	5	131.70	3	132.50	122.00	2	6,165	0.03%
2020/03/13	8	133.38	5	133.10	135.50	3	6,150	0.05%
2020/03/12	12	147.88	3	148.33	143.50	9	6,170	0.15%
2020/03/11	12	161.88	11	164.59	159.00	1	6,187	0.02%
2020/03/10	3	161.50	2	161.75	165.00	1	6,247	0.02%
2020/03/09	4	161.50	3	169.00	159.50	1	6,259	0.02%
2020/03/06	8	170.50	3	170.33	170.00	5	6,241	0.08%
2020/03/05	3	165.83	10	167.80	167.00	-7	6,331	-0.11%
2020/03/04	8	165.00	0	0.00	162.50	8	6,529	0.12%
2020/03/03	24	169.29	24	171.65	166.00	0	6,736	0.00%
2020/03/02	3	156.00	5	162.80	164.50	-2	6,578	-0.03%
2020/02/27	9	164.00	12	163.71	158.00	-3	6,752	-0.04%
2020/02/26	3	165.17	1	162.00	163.00	2	6,747	0.03%
2020/02/25	12	165.00	1	163.50	165.50	11	6,771	0.16%
2020/02/24	2	161.00	1	161.00	161.00	1	6,844	0.01%
2020/02/21	0	0.00	5	168.60	167.00	-5	6,902	-0.07%
2020/02/20	3	165.50	1	167.00	166.00	2	7,059	0.03%
2020/02/17	12	165.83	14	169.96	165.50	-2	7,366	-0.03%
2020/02/14	1	167.50	0	0.00	167.50	1	7,344	0.01%
2020/02/13	9	166.72	15	168.30	165.00	-6	7,372	-0.08%
2020/02/12	13	163.92	12	161.17	163.50	1	7,302	0.01%
2020/02/11	10	158.50	10	157.50	158.50	0	7,279	0.00%
2020/02/10	1	153.50	3	156.50	155.00	-2	7,333	-0.03%
2020/02/07	5	154.50	1	154.50	155.00	4	7,415	0.05%
2020/02/06	10	155.15	10	153.90	157.50	0	7,462	0.00%
2020/02/05	10	158.00	10	156.75	150.50	0	7,509	0.00%
2020/02/04	0	0.00	1	154.00	156.00	-1	7,374	-0.01%
2020/02/03	6	140.25	10	141.80	142.00	-4	7,360	-0.05%
2020/01/31	0	0.00	1	150.00	152.00	-1	7,429	-0.01%
2020/01/30	10	157.10	4	166.38	157.00	6	7,492	0.08%
2020/01/20	4	174.13	1	174.50	174.00	3	7,478	0.04%
2020/01/17	7	173.07	7	174.29	173.00	0	7,533	0.00%
2020/01/16	8	170.50	5	172.00	173.00	3	7,533	0.04%
2020/01/15	2	169.25	2	171.75	168.00	0	7,589	0.00%
2020/01/14	22	173.23	16	170.19	173.00	6	7,573	0.08%
2020/01/13	3	166.50	2	166.50	168.00	1	7,504	0.01%
2020/01/10	3	165.00	1	165.00	165.00	2	7,478	0.03%
2020/01/09	0	0.00	2	168.50	166.00	-2	7,435	-0.03%
2020/01/08	18	167.25	12	169.46	165.00	6	7,405	0.08%
2020/01/07	19	178.55	5	179.90	174.00	14	7,349	0.19%
2020/01/06	1	183.50	9	183.56	183.00	-8	7,255	-0.11%
2020/01/03	38	189.95	27	191.89	183.00	11	7,205	0.15%
2020/01/02	34	182.65	39.2	179.87	187.00	-5.2	6,824	-0.08%
2019/12/31	3	168.33	3	169.67	170.00	0	6,625	0.00%
2019/12/30	5	165.90	2	169.50	166.00	3	6,895	0.04%
2019/12/27	2	172.50	3	173.00	170.00	-1	7,034	-0.01%
2019/12/26	1	173.00	2	172.50	173.00	-1	7,057	-0.01%
2019/12/25	2	162.00	9	169.17	170.50	-7	7,032	-0.10%
2019/12/24	4	165.50	0	0.00	164.50	4	6,951	0.06%
2019/12/23	6	163.00	7	166.57	168.00	-1	6,961	-0.01%
2019/12/20	8	167.63	4	167.38	166.00	4	6,984	0.06%
2019/12/19	6	171.75	3	171.83	171.00	3	6,986	0.04%
2019/12/18	10	178.00	2	182.00	176.00	8	7,036	0.11%
2019/12/17	1	176.00	4	176.00	177.00	-3	7,126	-0.04%
2019/12/16	6	173.42	6	172.75	173.00	0	7,242	0.00%
2019/12/13	11	174.95	25	174.86	171.50	-14	7,241	-0.19%
2019/12/12	4	167.50	1	167.00	166.50	3	6,971	0.04%
2019/12/11	3	168.83	1	168.00	168.00	2	6,977	0.03%
2019/12/10	4	166.25	1	165.50	166.50	3	7,071	0.04%
2019/12/09	4	165.00	6	171.33	165.00	-2	7,062	-0.03%
2019/12/06	5	171.90	2	172.50	171.00	3	7,043	0.04%
2019/12/05	5	167.70	7	170.21	168.00	-2	7,006	-0.03%
2019/12/04	9	168.89	7	170.14	169.00	2	6,981	0.03%
2019/12/03	7	169.79	8	169.25	168.00	-1	6,950	-0.01%
2019/12/02	20	167.85	16	169.50	170.00	4	6,877	0.06%
2019/11/29	19	170.76	14	171.36	168.00	5	6,681	0.07%
2019/11/28	25	181.34	12	186.04	175.00	13	6,426	0.20%
2019/11/27	12	192.46	4	195.38	190.50	8	6,170	0.13%
2019/11/26	11	196.95	21	195.02	196.00	-10	6,068	-0.16%
2019/11/25	4	186.13	3	188.17	186.50	1	5,835	0.02%
2019/11/22	8	181.56	15	183.53	181.00	-7	5,752	-0.12%
2019/11/21	4	186.63	23	181.26	187.00	-19	5,691	-0.33%
2019/11/20	4.1	187.50	1	185.50	182.50	3.1	5,576	0.06%
2019/11/19	23.1	188.40	30.1	191.98	186.50	-7	5,493	-0.13%
2019/11/18	4	203.13	27	202.69	199.50	-23	5,502	-0.42%
2019/11/15	33	207.91	4	222.38	199.50	29	5,492	0.53%
2019/11/14	32	220.34	12	219.75	221.50	20	5,380	0.37%
2019/11/13	3	216.50	7	217.00	218.50	-4	5,420	-0.07%
2019/11/12	12	214.17	8	214.25	212.50	4	5,493	0.07%
2019/11/11	14	216.25	14	216.68	217.00	0	5,713	0.00%
2019/11/08	2	219.50	1	221.00	216.00	1	5,956	0.02%
2019/11/07	18	214.06	12	216.42	213.50	6	6,039	0.10%
2019/11/06	6	224.92	1	219.00	218.00	5	6,129	0.08%
2019/11/05	1	224.00	3	225.83	228.00	-2	6,093	-0.03%
2019/11/04	21	230.43	102	229.25	230.00	-81	6,193	-1.31%	大賣/
2019/11/01	6	237.00	11	239.68	234.00	-5	6,161	-0.08%
2019/10/31	16	239.44	3	240.83	240.00	13	6,196	0.21%
2019/10/30	101	241.74	23	239.74	246.00	78	6,181	1.26%	大買/
2019/10/29	14	232.32	7	233.64	229.50	7	6,191	0.11%
2019/10/28	24	250.27	24	244.42	244.50	0	6,253	0.00%
2019/10/25	3	246.33	2	252.50	240.00	1	6,286	0.02%
2019/10/24	2	245.00	1	242.50	243.00	1	6,361	0.02%
2019/10/23	6	246.33	8	246.31	243.50	-2	6,443	-0.03%
2019/10/22	1	245.00	0	0.00	250.00	1	6,503	0.02%
2019/10/21	2	239.00	0	0.00	239.00	2	6,622	0.03%
2019/10/18	29	227.00	1	227.00	230.50	28	6,798	0.41%
2019/10/17	0	0.00	29	228.67	228.50	-29	7,224	-0.40%
2019/10/16	3	236.00	0	0.00	229.00	3	7,405	0.04%
2019/10/15	1	247.00	5	232.60	236.00	-4	7,530	-0.05%
2019/10/14	2	211.50	1	217.00	233.00	1	7,496	0.01%
2019/10/09	0	0.00	5	209.90	212.00	-5	7,503	-0.07%
2019/10/07	5	193.80	0	0.00	190.50	5	7,778	0.06%
2019/10/04	20	197.40	26	197.25	196.00	-6	7,785	-0.08%
2019/10/03	9	177.33	14	181.43	188.00	-5	7,474	-0.07%
2019/10/02	1	170.50	6.4	170.19	171.00	-5.4	7,276	-0.07%
2019/10/01	1	161.50	1	165.50	165.00	0	7,244	0.00%
2019/09/27	7	162.43	8	164.94	162.00	-1	7,287	-0.01%
2019/09/26	1	167.50	3	166.50	167.00	-2	7,234	-0.03%
2019/09/25	8	166.00	7	166.64	166.50	1	7,219	0.01%
2019/09/24	6	168.58	5	172.30	163.50	1	7,228	0.01%
2019/09/23	3	169.50	9	171.28	173.00	-6	7,211	-0.08%
2019/09/20	15	164.93	16	165.63	170.50	-1	7,196	-0.01%
2019/09/19	22	153.75	25	155.50	155.00	-3	7,073	-0.04%
2019/09/18	1	148.50	2	148.25	147.50	-1	6,922	-0.01%
2019/09/17	2	145.50	0	0.00	145.00	2	7,012	0.03%
2019/09/16	1	146.50	2	150.51	151.00	-1	7,121	-0.01%
2019/09/12	2	149.00	3	154.83	149.00	-1	7,271	-0.01%
2019/09/11	2	143.50	1	142.00	142.00	1	7,196	0.01%
2019/09/10	1	148.50	1	148.50	146.00	0	7,223	0.00%
2019/09/09	2	144.75	3	140.17	146.50	-1	7,222	-0.01%
2019/09/06	3	147.67	8	145.44	144.00	-5	7,222	-0.07%
2019/09/05	7	153.50	1	160.00	152.00	6	7,165	0.08%
2019/09/04	3	158.33	1	155.50	159.00	2	7,199	0.03%
2019/09/02	0	0.00	3	153.33	158.00	-3	7,475	-0.04%
2019/08/30	0	0.00	1	150.50	148.50	-1	7,523	-0.01%
2019/08/28	1	144.50	0	0.00	145.50	1	7,845	0.01%
2019/08/27	1	144.50	0	0.00	142.00	1	7,940	0.01%
2019/08/26	0	0.00	1	142.50	142.00	-1	8,038	-0.01%
2019/08/23	1	144.00	0	0.00	143.00	1	8,135	0.01%
2019/08/22	1	152.00	0	0.00	148.00	1	8,197	0.01%
2019/08/21	9	151.50	9	152.11	153.00	0	8,267	0.00%
2019/08/20	4	145.38	5	145.70	149.00	-1	8,219	-0.01%
2019/08/19	6	144.58	6	145.50	142.50	0	8,325	0.00%
2019/08/16	1	142.00	1	140.50	140.00	0	8,318	0.00%
2019/08/15	3	141.83	3	142.83	139.00	0	8,327	0.00%
2019/08/14	11	143.82	10	144.25	143.00	1	8,221	0.01%
2019/08/13	12	141.96	22	140.20	143.00	-10	7,972	-0.13%
2019/08/12	2	136.00	19	135.63	133.00	-17	7,755	-0.22%
2019/08/08	25	127.38	14	129.57	134.00	11	7,642	0.14%
2019/08/07	57	123.52	4.2	123.07	122.00	52.8	7,491	0.70%
2019/08/06	12	121.96	80	119.89	124.50	-68	7,437	-0.91%
2019/08/05	6	118.75	2	123.00	116.50	4	7,297	0.05%
2019/08/02	9	119.50	9	120.56	124.00	0	7,348	0.00%
2019/08/01	3	122.50	0	0.00	120.00	3	7,487	0.04%
2019/07/31	5	118.90	7	121.57	124.00	-2	7,640	-0.03%
2019/07/30	27	126.54	15	128.27	119.00	12	7,597	0.16%
2019/07/29	3	125.00	6	126.50	127.50	-3	7,412	-0.04%
2019/07/26	11	125.09	14	124.46	124.00	-3	7,357	-0.04%
2019/07/25	16	122.19	14	123.43	122.50	2	7,208	0.03%
2019/07/24	37	121.76	36	122.26	120.50	1	7,096	0.01%
2019/07/23	21	124.17	18	125.94	121.00	3	6,960	0.04%
2019/07/22	14	126.68	15	126.37	130.00	-1	6,866	-0.01%
2019/07/19	14	123.25	19	125.39	123.50	-5	6,717	-0.07%
2019/07/18	9	113.78	15	112.60	117.50	-6	6,365	-0.09%
2019/07/17	21	105.24	27.2	105.32	107.00	-6.2	6,266	-0.10%
2019/07/16	1	100.50	1	101.50	100.00	0	6,274	0.00%
2019/07/15	2	100.75	5	101.40	101.50	-3	6,309	-0.05%
2019/07/12	3	100.10	13	100.19	100.00	-10	6,281	-0.16%
2019/07/11	23	99.80	32	99.67	100.00	-9	6,086	-0.15%
2019/07/10	13	88.81	15	89.04	91.20	-2	5,968	-0.03%
2019/07/08	1	89.50	2	91.10	90.20	-1	5,913	-0.02%
2019/07/04	0	0.00	7	92.64	92.30	-7	5,847	-0.12%
2019/07/03	0	0.00	32	88.07	87.90	-32	5,750	-0.56%
2019/07/02	31	91.57	4	91.48	88.80	27	5,715	0.47%
2019/07/01	2	89.45	32	87.14	90.00	-30	5,678	-0.53%
2019/06/28	1	91.00	2	91.85	88.90	-1	5,596	-0.02%
2019/06/27	9	90.86	3	90.40	89.80	6	5,517	0.11%
2019/06/26	8	86.70	15	87.75	91.00	-7	5,425	-0.13%
2019/06/25	9	85.14	0	0.00	85.20	9	5,296	0.17%
2019/06/24	12	85.23	20	85.93	85.70	-8	5,251	-0.15%
2019/06/21	39	86.72	18	86.84	85.00	21	5,098	0.41%
2019/06/20	33	84.91	31.1	82.32	86.90	1.9	4,933	0.04%
2019/06/19	2	78.40	4	79.03	79.00	-2	4,745	-0.04%
2019/06/18	5	77.58	2	77.20	77.70	3	4,646	0.06%
2019/06/17	7	73.97	6	73.68	76.50	1	4,566	0.02%
2019/06/14	4	74.80	12	74.17	74.10	-8	4,498	-0.18%
2019/06/13	1	73.10	1	72.90	73.20	0	4,430	0.00%
2019/06/12	6	73.30	3	72.70	74.00	3	4,391	0.07%
2019/06/11	14	76.69	12	75.13	71.20	2	4,285	0.05%
2019/06/10	9	72.02	12	71.63	73.20	-3	4,028	-0.07%
2019/06/06	16	70.38	9	70.91	70.60	7	3,963	0.18%
2019/06/05	19	72.13	21	73.00	72.50	-2	3,889	-0.05%
2019/06/04	1	71.30	79	71.36	72.90	-78	3,747	-2.08%
2019/06/03	6	69.33	5	69.02	69.00	1	3,561	0.03%
2019/05/31	23	69.45	0	0.00	69.00	23	3,469	0.66%
2019/05/30	12	67.88	3	66.00	67.80	9	3,376	0.27%
2019/05/29	56	64.85	13	65.18	64.20	43	3,272	1.31%
2019/05/28	17	67.06	23	67.06	66.40	-6	3,204	-0.19%
2019/05/27	8	68.49	9	68.47	66.70	-1	3,121	-0.03%
2019/05/24	5	64.76	31	63.51	68.50	-26	2,945	-0.88%
2019/05/23	61	62.71	31	62.18	62.30	30	2,717	1.10%
2019/05/22	21	60.32	25	60.12	62.60	-4	2,638	-0.15%
2019/05/21	1	57.00	2	58.10	58.20	-1	2,541	-0.04%
2019/05/20	2	55.20	7	56.03	56.40	-5	2,516	-0.20%
2019/05/17	8	57.44	3	58.00	54.50	5	2,475	0.20%
2019/05/16	8	61.31	9	62.08	58.90	-1	2,392	-0.04%
2019/05/15	2	61.50	4	62.08	61.10	-2	2,325	-0.09%
2019/05/14	5	60.64	4	60.05	60.60	1	2,295	0.04%
2019/05/13	2	59.70	12	60.43	60.00	-10	2,251	-0.44%
2019/05/10	10	62.46	2	61.90	60.70	8	2,200	0.36%
2019/05/09	10	64.08	4	64.95	62.30	6	2,061	0.29%
2019/05/08	8	62.94	28	61.76	63.80	-20	1,821	-1.10%
2019/05/07	19	57.90	27	58.47	59.20	-8	1,615	-0.50%
2019/05/06	5	55.20	5	55.14	55.30	0	1,533	0.00%
2019/05/03	2	55.10	4	56.05	56.80	-2	1,572	-0.13%
2019/04/30	1	54.90	2	55.40	55.60	-1	1,768	-0.06%
2019/04/29	18	54.89	0	0.00	54.10	18	1,783	1.01%
2019/04/25	12	59.60	0	0.00	58.60	12	1,756	0.68%
2019/04/24	4	60.93	0	0.00	60.40	4	1,712	0.23%
2019/04/23	0	0.00	8	60.50	59.80	-8	1,625	-0.49%
2019/04/19	0	0.00	1	53.50	55.90	-1	1,365	-0.07%
2019/02/26	0	0.00	20	53.16	52.20	-20	1,572	-1.27%
2019/02/25	20	52.80	0	0.00	53.00	20	1,559	1.28%
2019/02/13	0	0.00	3	51.50	50.80	-3	1,513	-0.20%
2019/02/11	1	51.40	0	0.00	50.90	1	1,511	0.07%
2019/01/30	2	51.35	0	0.00	50.70	2	1,534	0.13%
2019/01/29	2	51.75	0	0.00	51.20	2	1,625	0.12%
2019/01/28	2	53.45	2	55.30	52.80	0	1,725	0.00%
2019/01/25	2	53.65	5	54.64	54.50	-3	1,758	-0.17%
2019/01/24	8	55.59	9	54.73	54.40	-1	1,756	-0.06%
2019/01/23	8	53.98	7	54.09	55.20	1	1,690	0.06%
2019/01/22	2	52.85	4	53.33	52.20	-2	1,583	-0.13%
2019/01/21	0	0.00	6	51.90	50.90	-6	1,437	-0.42%
2019/01/18	6	51.10	1	51.00	51.10	5	1,411	0.35%
2019/01/14	1	48.00	0	0.00	47.55	1	1,378	0.07%
2019/01/11	1	51.20	0	0.00	49.55	1	1,373	0.07%
2019/01/10	0	0.00	1	50.00	50.20	-1	1,363	-0.07%
2019/01/07	0	0.00	1	45.90	45.60	-1	1,298	-0.08%
2018/12/27	0	0.00	1	46.90	46.80	-1	1,359	-0.07%
2018/12/26	0	0.00	1	46.00	45.25	-1	1,360	-0.07%
2018/12/21	0	0.00	1	45.65	46.00	-1	1,366	-0.07%
2018/12/20	1	45.60	2	45.33	45.00	-1	1,367	-0.07%
2018/12/19	1	45.85	0	0.00	46.60	1	1,365	0.07%
2018/12/17	0	0.00	1	47.90	47.45	-1	1,356	-0.07%
2018/12/13	4	48.80	5	49.48	47.60	-1	1,359	-0.07%
2018/12/12	1	48.30	1.1	48.50	48.30	-0.1	1,358	-0.01%
2018/12/10	1	45.05	0	0.00	45.05	1	1,346	0.07%
2018/12/07	1	47.75	0	0.00	47.55	1	1,334	0.07%
2018/12/06	4	49.33	3	49.10	46.60	1	1,320	0.08%
2018/12/05	2	51.25	0	0.00	50.40	2	1,287	0.16%
2018/12/04	2	53.75	0	0.00	53.20	2	1,264	0.16%
2018/12/03	2	54.05	3	55.13	55.40	-1	1,243	-0.08%
2018/11/30	0	0.00	4	52.10	52.50	-4	1,140	-0.35%
2018/11/29	5	48.69	0	0.00	47.80	5	1,082	0.46%
2018/11/28	0	0.00	2	47.33	48.10	-2	1,041	-0.19%
2018/11/27	3	46.78	1	46.50	46.00	2	1,003	0.20%
2018/11/26	0	0.00	3	44.40	47.30	-3	971	-0.31%
2018/11/23	0	0.00	2	43.43	43.00	-2	927	-0.22%
2018/11/22	1	44.30	0	0.00	43.05	1	929	0.11%
2018/11/21	1	43.40	2	44.10	44.20	-1	918	-0.11%
2018/11/20	4	42.73	1	42.70	42.65	3	907	0.33%
2018/11/16	2	44.00	2	43.00	42.70	0	908	0.00%
2018/11/15	1	43.40	1	43.20	43.45	0	903	0.00%
2018/11/09	3	41.65	8	42.97	42.90	-5	915	-0.55%
2018/11/08	5	42.50	3	44.80	42.15	2	914	0.22%
2018/11/07	6	43.88	0	0.00	44.20	6	894	0.67%
2018/11/06	0	0.00	4	47.48	43.60	-4	884	-0.45%
2018/11/05	18	46.91	18	47.10	48.40	0	789	0.00%
2018/11/02	6	43.75	8	44.28	44.30	-2	684	-0.29%
2018/10/16	1	37.10	0	0.00	37.05	1	585	0.17%
2018/10/05	2	40.10	0	0.00	39.30	2	605	0.33%
2018/10/04	1	43.30	0	0.00	42.55	1	605	0.17%
2018/09/27	1	45.50	0	0.00	45.40	1	700	0.14%
2018/09/17	0	0.00	10	54.10	55.10	-10	761	-1.31%
2018/09/10	1	51.00	0	0.00	50.60	1	846	0.12%
2018/08/22	0	0.00	10	54.50	54.30	-10	1,131	-0.88%
2018/08/20	11	54.00	0	0.00	53.30	11	1,144	0.96%
2018/08/16	2	57.60	0	0.00	57.70	2	1,143	0.17%
2018/08/15	4	61.05	0	0.00	60.10	4	1,125	0.36%
2018/08/09	0	0.00	5	65.20	64.80	-5	1,097	-0.46%
2018/08/07	0	0.00	2	65.00	65.10	-2	1,079	-0.19%
2018/08/06	1	62.40	0	0.00	62.50	1	1,062	0.09%
2018/08/03	1	61.40	0	0.00	62.00	1	1,061	0.09%
2018/07/27	0	0.00	10	62.90	63.30	-10	1,052	-0.95%
2018/07/25	10	62.05	0	0.00	62.80	10	1,052	0.95%
2018/07/18	1	64.30	5	61.90	62.10	-4	1,025	-0.39%
2018/07/17	10	64.53	0	0.00	64.50	10	999	1.00%
2018/07/13	10	67.20	0	0.00	67.40	10	965	1.04%
2018/07/05	1	69.50	10	69.50	68.00	-9	880	-1.02%
2018/07/04	11	74.19	0	0.00	71.80	11	865	1.27%
2018/06/19	6	90.00	6	90.90	90.00	0	812	0.00%
2018/06/15	2	90.65	4	90.40	89.70	-2	793	-0.25%
2018/06/14	4	87.43	1	87.20	86.90	3	730	0.41%
2018/06/12	0	0.00	1	79.80	81.20	-1	593	-0.17%
2018/05/25	0	0.00	1	72.00	72.70	-1	490	-0.20%
2018/05/11	1	67.60	0	0.00	67.30	1	538	0.19%
2018/04/19	0	0.00	1	73.00	72.80	-1	785	-0.13%
2018/04/17	1	71.50	0	0.00	72.00	1	844	0.12%
2018/04/12	0	0.00	2	77.50	77.50	-2	858	-0.23%
2018/03/26	0	0.00	1	71.00	71.00	-1	867	-0.12%
2018/03/22	1	76.00	0	0.00	75.10	1	880	0.11%
2018/03/20	2	78.00	1	78.20	77.60	1	871	0.11%
2018/03/13	0	0.00	1	81.90	82.00	-1	872	-0.11%
2018/03/08	0	0.00	1	82.10	82.20	-1	898	-0.11%
2018/03/06	1	84.00	0	0.00	83.20	1	910	0.11%
2018/03/05	0	0.00	1	86.50	85.00	-1	911	-0.11%
2018/03/01	0	0.00	2	85.55	85.30	-2	916	-0.22%
2018/02/27	0	0.00	1	84.40	84.40	-1	929	-0.11%
2018/02/12	0	0.00	0.1	83.60	81.00	-0.1	1,040	-0.01%
2018/02/09	1	73.10	3	75.17	81.90	-2	1,092	-0.18%
2018/02/08	0	0.00	1	80.10	79.00	-1	1,100	-0.09%
2018/02/07	1	81.50	0	0.00	80.00	1	1,130	0.09%
2018/02/06	1	83.40	0	0.00	78.50	1	1,189	0.08%
2018/02/05	2	82.25	0	0.00	86.20	2	1,197	0.17%
2018/02/01	0	0.00	2	86.90	86.30	-2	1,198	-0.17%
2018/01/29	0	0.00	5	89.62	88.20	-5	1,294	-0.39%
2018/01/24	1	87.60	0	0.00	88.60	1	1,503	0.07%
2018/01/23	5	88.54	0	0.00	87.60	5	1,553	0.32%
2018/01/22	2	89.65	0	0.00	89.50	2	1,560	0.13%
2018/01/19	3	90.03	1	90.50	90.50	2	1,564	0.13%
2018/01/12	0	0.00	3	87.63	89.10	-3	1,566	-0.19%
2018/01/10	2	81.85	3	84.30	80.40	-1	1,606	-0.06%
2018/01/09	0	0.00	2	86.60	85.80	-2	1,591	-0.13%
2018/01/04	1	90.30	0	0.00	90.10	1	1,618	0.06%
2018/01/03	5	92.10	3	90.10	91.30	2	1,622	0.12%
2018/01/02	2	87.20	2	87.50	87.50	0	1,610	0.00%