立積 (4968)-群益金鼎-台中券商分點個股進出

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
183.5
漲跌
▲3.5
漲幅
+1.94%
成交量
3,705張
產業
上市半導體類股
754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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/04/30	1	183.50	2	184.50	183.50	-1	5,280	-0.02%
2024/04/29	4	180.50	3	180.00	180.00	1	5,265	0.02%
2024/04/26	6	174.58	2	175.50	172.50	4	5,262	0.08%
2024/04/25	0.1	167.00	0	0.00	165.00	0.1	5,235	0.00%
2024/04/19	1	168.00	0	0.00	169.00	1	5,275	0.02%
2024/04/18	8	179.49	8	176.56	175.50	0	5,266	0.00%
2024/04/17	1	174.00	0	0.00	173.00	1	5,252	0.02%
2024/04/16	0	0.00	0.1	174.08	173.50	-0.1	5,240	0.00%
2024/04/15	1	182.51	0	0.00	182.00	1	5,234	0.02%
2024/04/12	0	0.00	2	190.50	187.00	-2	5,289	-0.04%
2024/04/11	5	190.30	7	190.57	190.50	-2	5,311	-0.04%
2024/04/10	4.1	191.14	0	0.00	192.00	4.1	5,358	0.08%
2024/04/09	4.1	183.50	4	183.50	185.00	0.1	5,387	0.00%
2024/04/08	10	194.44	5.2	188.74	186.50	4.9	5,378	0.09%
2024/04/03	2.1	204.76	2	204.75	205.00	0.1	5,298	0.00%
2024/04/02	2.1	207.53	0	0.00	206.50	2.1	5,326	0.04%
2024/04/01	2	212.50	2	212.50	211.00	0	5,467	0.00%
2024/03/29	2.1	206.87	1	206.50	205.50	1.1	5,474	0.02%
2024/03/28	4	208.72	2	205.00	204.50	2	5,518	0.04%
2024/03/26	1	219.50	3	218.00	216.00	-2	5,849	-0.03%
2024/03/22	1	225.00	1	225.50	225.00	0	6,016	0.00%
2024/03/21	3.2	215.61	2	215.50	219.00	1.2	6,006	0.02%
2024/03/20	5	217.90	7	217.79	215.50	-2	6,018	-0.03%
2024/03/19	5	225.70	2	225.00	223.00	3	5,994	0.05%
2024/03/18	2	225.50	1	228.00	230.00	1	5,978	0.02%
2024/03/15	2	227.75	3	225.33	223.00	-1	6,030	-0.02%
2024/03/14	14	224.11	7.2	223.02	222.50	6.8	6,039	0.11%
2024/03/13	10.1	237.00	11.5	232.03	229.00	-1.3	6,024	-0.02%
2024/03/12	4.2	230.14	6	235.17	235.50	-1.8	5,997	-0.03%
2024/03/11	3	226.00	5	223.50	223.00	-2	5,931	-0.03%
2024/03/08	12.2	235.53	15	228.23	224.50	-2.8	5,921	-0.05%
2024/03/07	15.2	236.12	10	236.70	235.00	5.2	5,807	0.09%
2024/03/06	6	232.83	9	230.28	234.00	-3	5,830	-0.05%
2024/03/05	4.1	223.86	21.1	221.86	227.00	-17	5,712	-0.30%
2024/03/04	30.2	230.49	15	224.67	223.50	15.2	5,662	0.27%
2024/03/01	12	239.54	25	240.04	248.00	-13	5,407	-0.24%
2024/02/29	1	222.00	2	227.25	225.50	-1	5,275	-0.02%
2024/02/27	1.1	224.52	5	219.80	221.00	-4	5,326	-0.07%
2024/02/26	3	221.33	2	220.75	222.00	1	5,391	0.02%
2024/02/23	8.1	225.86	6	222.67	223.50	2.1	5,379	0.04%
2024/02/22	13.1	230.82	11	228.09	226.00	2.1	5,334	0.04%
2024/02/21	11	227.68	11.6	228.80	230.00	-0.6	5,268	-0.01%
2024/02/20	20.6	219.91	17.1	219.82	222.00	3.6	5,102	0.07%
2024/02/19	24.1	222.57	33.1	219.82	222.00	-9	4,983	-0.18%
2024/02/16	16	211.31	7.1	215.45	218.00	8.9	4,747	0.19%
2024/02/15	6	195.75	10.4	197.87	198.50	-4.4	4,587	-0.09%
2024/02/05	13.7	182.03	5	183.50	180.50	8.7	4,454	0.19%
2024/02/02	11	186.82	17.5	187.08	188.00	-6.5	4,347	-0.15%
2024/02/01	23	177.74	15	178.23	176.00	8	4,161	0.19%
2024/01/31	2.1	174.73	9.2	177.58	179.00	-7.1	4,108	-0.17%
2024/01/30	4.3	168.92	3	170.17	171.00	1.3	4,033	0.03%
2024/01/29	25.5	181.27	17	179.74	175.50	8.5	3,982	0.21%
2024/01/26	6	176.34	3.1	177.84	176.00	2.9	3,783	0.08%
2024/01/24	2	172.75	1.1	171.41	171.50	0.9	3,664	0.02%
2024/01/23	2	173.50	2	172.25	173.00	0	3,649	0.00%
2024/01/22	4	165.54	4.1	165.09	172.00	-0.1	3,623	0.00%
2024/01/19	1.1	160.95	2	159.75	161.00	-1	3,609	-0.03%
2024/01/18	2.1	162.45	1	160.00	160.00	1.1	3,614	0.03%
2024/01/17	2	163.98	2	164.25	163.50	0	3,621	0.00%
2024/01/15	0.1	169.00	1.1	169.86	169.00	-1	3,611	-0.03%
2024/01/12	2.1	165.02	1	168.00	164.50	1.1	3,603	0.03%
2024/01/11	3	168.00	3.2	167.44	168.00	-0.2	3,607	-0.01%
2024/01/10	0.3	166.00	0	0.00	165.50	0.3	3,605	0.01%
2024/01/09	5.2	165.56	5	168.00	165.50	0.2	3,618	0.01%
2024/01/08	11	170.50	11.1	168.99	168.50	-0.1	3,635	0.00%
2024/01/05	2	166.50	2	166.00	166.00	0	3,610	0.00%
2024/01/04	3.2	164.67	6	165.08	164.00	-2.8	3,627	-0.08%
2024/01/03	4.2	172.23	2	175.50	171.00	2.2	3,602	0.06%
2024/01/02	1	182.00	1.1	184.18	182.00	-0.1	3,536	0.00%
2023/12/29	2	184.50	3	185.33	184.00	-1	3,510	-0.03%
2023/12/28	1	190.00	0	0.00	186.00	1	3,481	0.03%
2023/12/27	17.3	189.37	15	188.60	190.00	2.3	3,454	0.07%
2023/12/26	1	189.00	1	191.00	191.00	0	3,299	0.00%
2023/12/25	7	189.57	12.1	188.80	189.00	-5.1	3,261	-0.15%
2023/12/22	9.1	187.31	18.1	187.94	189.00	-9	3,204	-0.28%
2023/12/21	28	182.98	24	183.60	187.00	4	3,084	0.13%
2023/12/20	2	177.75	4.2	176.63	180.00	-2.2	2,826	-0.08%
2023/12/19	1	168.00	0	0.00	164.00	1	2,678	0.04%
2023/12/18	6.1	169.24	7.1	168.64	168.50	-1.1	2,651	-0.04%
2023/12/15	1	171.00	2	173.00	172.00	-1	2,633	-0.04%
2023/12/14	3	169.67	5	169.10	170.00	-2	2,593	-0.08%
2023/12/13	0	0.00	0.3	169.00	168.50	-0.3	2,560	-0.01%
2023/12/12	4.1	167.49	1	168.50	168.00	3.1	2,549	0.12%
2023/12/11	7.1	170.85	1	169.50	168.50	6.1	2,474	0.25%
2023/12/08	2	170.00	2	168.00	169.00	0	2,438	0.00%
2023/12/07	3	168.67	2	166.75	166.00	1	2,409	0.04%
2023/12/06	5	174.00	6	171.58	169.50	-1	2,376	-0.04%
2023/12/05	5.2	171.17	7	169.71	169.50	-1.9	2,351	-0.08%
2023/12/04	15	173.13	14.1	174.00	172.00	1	2,310	0.04%
2023/12/01	2	165.27	4	167.25	167.50	-2	2,252	-0.09%
2023/11/30	4	164.25	3	163.00	162.50	1	2,142	0.05%
2023/11/29	1	164.00	1	167.00	167.00	0	2,094	0.00%
2023/11/28	3	163.00	1.1	163.52	165.00	2	2,040	0.10%
2023/11/27	7.1	157.72	6	157.08	157.50	1.1	1,943	0.05%
2023/11/24	12	156.33	13.4	156.95	159.50	-1.4	1,876	-0.08%
2023/11/21	6	145.00	1	144.00	145.00	5	1,605	0.31%
2023/11/20	1	140.00	1	143.00	142.50	0	1,567	0.00%
2023/11/17	0	0.00	1	135.50	137.50	-1	1,504	-0.07%
2023/11/16	1	135.00	0	0.00	134.50	1	1,492	0.07%
2023/11/13	0.2	134.50	0	0.00	134.00	0.2	1,499	0.01%
2023/11/09	0	0.00	1	136.00	133.00	-1	1,475	-0.07%
2023/11/08	4	133.88	4	131.75	135.00	0	1,480	0.00%
2023/11/07	1	131.02	1	132.50	132.00	0	1,480	0.00%
2023/11/02	1	120.00	1	121.00	121.50	0	1,466	0.00%
2023/10/31	0	117.50	0	0.00	115.00	0	1,474	0.00%
2023/10/26	3.1	121.03	3	123.50	121.00	0.1	1,480	0.00%
2023/10/17	6	133.25	5	132.60	132.00	1	1,671	0.06%
2023/10/16	0.1	133.00	0	0.00	134.00	0.1	1,706	0.00%
2023/10/12	2	141.50	2	141.75	142.00	0	1,719	0.00%
2023/10/11	2	135.00	2	141.50	135.00	0	1,726	0.00%
2023/10/06	1	145.50	1	146.50	145.50	0	1,766	0.00%
2023/10/05	2	149.00	2	147.50	147.00	0	1,867	0.00%
2023/10/04	1	143.00	1	144.00	143.00	0	2,068	0.00%
2023/10/03	1	146.50	1	149.50	146.50	0	2,201	0.00%
2023/10/02	1	145.00	1	146.50	145.00	0	2,330	0.00%
2023/09/27	1	142.00	1	143.00	142.00	0	2,613	0.00%
2023/09/25	1	148.00	1	148.00	148.00	0	2,731	0.00%
2023/09/08	0	0.00	1	161.50	162.00	-1	3,342	-0.03%
2023/09/06	1	153.50	2	157.76	160.50	-1	3,892	-0.03%
2023/09/05	5	161.50	5	161.50	161.50	0	4,053	0.00%
2023/08/30	1.9	152.26	0	0.00	151.00	1.9	4,327	0.04%
2023/08/28	4	146.75	4	147.13	146.50	0	4,559	0.00%
2023/08/25	0	0.00	1	146.50	146.50	-1	4,685	-0.02%
2023/08/23	0	0.00	2	145.50	145.00	-2	4,912	-0.04%
2023/08/16	0	148.00	0	0.00	148.50	0	5,175	0.00%
2023/08/15	0.1	148.00	0	0.00	147.50	0.1	5,244	0.00%
2023/08/10	4.1	158.00	0	0.00	155.00	4.1	5,494	0.07%
2023/08/09	7	161.57	2	161.50	159.50	5	5,560	0.09%
2023/08/08	1	166.49	4	165.00	162.50	-3	5,626	-0.05%
2023/08/07	5	162.40	3	161.17	162.50	2	5,738	0.03%
2023/08/04	2	160.00	2	160.75	163.00	0	5,905	0.00%
2023/08/02	1	157.50	2	159.25	157.50	-1	6,067	-0.02%
2023/08/01	0	159.50	1	163.00	158.50	-1	6,146	-0.02%
2023/07/31	2	168.50	2	160.75	161.00	0	6,335	0.00%
2023/07/28	3	162.83	4	163.88	166.50	-1	6,543	-0.02%
2023/07/27	1	158.00	1	160.50	164.00	0	6,932	0.00%
2023/07/26	2.1	160.99	4	159.00	157.00	-2	7,101	-0.03%
2023/07/25	5	163.90	2	163.50	165.00	3	7,402	0.04%
2023/07/24	1	165.50	1	164.50	163.00	0	7,605	0.00%
2023/07/21	2.2	167.59	1	169.00	167.50	1.2	7,798	0.02%
2023/07/20	0	0.00	1	171.00	169.50	-1	8,084	-0.01%
2023/07/19	0.1	170.00	2	173.00	171.50	-1.9	8,296	-0.02%
2023/07/18	3.1	173.17	3	173.50	172.00	0.1	8,703	0.00%
2023/07/17	4	177.75	7	177.29	176.50	-3	8,842	-0.03%
2023/07/14	3.1	178.66	1	181.50	177.00	2.1	8,947	0.02%
2023/07/13	7	182.14	0	0.00	178.50	7	9,155	0.08%
2023/07/12	8.1	187.31	2	182.50	182.50	6.1	9,582	0.06%
2023/07/11	6	192.17	11.1	192.65	192.00	-5.1	9,750	-0.05%
2023/07/10	4	185.50	8	187.69	186.00	-4	9,716	-0.04%
2023/07/07	8	180.56	5	179.30	181.00	3	9,930	0.03%
2023/07/06	1	185.00	4	186.38	186.00	-3	10,098	-0.03%
2023/07/05	16	185.13	16.2	184.81	182.00	-0.2	10,435	0.00%
2023/07/04	0	0.00	2	177.00	178.00	-2	10,587	-0.02%
2023/07/03	3	180.00	2	175.00	175.00	1	10,700	0.01%
2023/06/30	2	174.50	2	175.75	177.00	0	10,678	0.00%
2023/06/29	5	176.10	6	172.50	172.00	-1	10,648	-0.01%
2023/06/28	1.2	170.75	1	170.50	170.50	0.2	10,581	0.00%
2023/06/27	4	176.50	3	172.00	171.50	1	10,597	0.01%
2023/06/26	1	176.00	1	174.50	174.50	0	10,547	0.00%
2023/06/21	2	174.75	2	174.25	175.00	0	10,541	0.00%
2023/06/20	5	178.20	1	176.00	176.00	4	10,498	0.04%
2023/06/19	5	179.40	5	180.00	181.00	0	10,452	0.00%
2023/06/16	5	185.30	5	184.30	184.00	0	10,375	0.00%
2023/06/15	5	187.20	8	184.75	184.50	-3	10,331	-0.03%
2023/06/14	17	183.91	13	183.96	186.50	4	10,236	0.04%
2023/06/13	9.7	187.17	8.8	185.96	183.00	0.9	10,153	0.01%
2023/06/12	22.3	191.17	26.1	193.80	191.00	-3.9	9,945	-0.04%
2023/06/09	14	180.54	12.5	180.39	180.50	1.6	9,598	0.02%
2023/06/08	11	173.09	15.1	175.56	175.50	-4.1	9,416	-0.04%
2023/06/07	3	168.00	2.1	168.57	171.00	0.9	9,315	0.01%
2023/06/06	7.2	166.17	6	165.50	164.50	1.2	9,266	0.01%
2023/06/05	6	174.92	1.1	171.60	170.50	5	9,210	0.05%
2023/06/02	14	180.43	17	176.74	174.00	-3	9,240	-0.03%
2023/06/01	4	176.25	2	174.25	178.00	2	9,102	0.02%
2023/05/31	4	175.50	5.1	175.71	174.00	-1.1	9,047	-0.01%
2023/05/30	6	174.67	5.1	175.41	174.50	1	8,946	0.01%
2023/05/29	1	169.50	1.1	168.45	170.00	-0.1	8,829	0.00%
2023/05/26	11.1	165.52	5	162.20	161.00	6.1	8,912	0.07%
2023/05/25	1.1	168.48	1	169.00	167.00	0.1	8,939	0.00%
2023/05/24	3	169.33	3	167.50	168.00	0	8,972	0.00%
2023/05/23	1	171.50	1	169.50	169.00	0	9,168	0.00%
2023/05/22	0	0.00	2	168.00	171.50	-2	9,301	-0.02%
2023/05/19	11	169.95	9	169.56	169.00	2	9,282	0.02%
2023/05/18	7	174.21	10.2	172.25	172.00	-3.2	9,219	-0.03%
2023/05/17	3	166.17	4.1	164.88	166.50	-1.1	9,089	-0.01%
2023/05/16	4.1	162.86	2	163.75	160.50	2.1	9,026	0.02%
2023/05/15	2.1	163.11	1	162.50	163.00	1.1	8,991	0.01%
2023/05/12	1	167.00	2	168.75	172.00	-1	8,994	-0.01%
2023/05/11	14.1	170.71	12.6	170.04	168.50	1.5	9,073	0.02%
2023/05/10	11	174.59	12	174.17	174.50	-1	8,986	-0.01%
2023/05/09	26.1	172.35	27	170.93	175.00	-0.9	8,819	-0.01%
2023/05/08	8	174.75	10	173.45	173.50	-2	8,661	-0.02%
2023/05/05	7	172.07	7	172.21	171.00	0	8,602	0.00%
2023/05/04	13.6	173.35	11	172.68	169.00	2.6	8,483	0.03%
2023/05/03	19.7	182.45	21	183.60	177.00	-1.3	8,314	-0.02%
2023/05/02	9	182.06	11	182.91	187.50	-2	7,956	-0.03%
2023/04/28	12	167.13	19	166.26	170.50	-7	7,796	-0.09%
2023/04/27	23.2	158.79	21	160.48	158.00	2.2	7,464	0.03%
2023/04/26	23	164.93	23	165.00	167.00	0	7,261	0.00%
2023/04/25	36.2	171.81	32	173.39	169.00	4.2	7,084	0.06%
2023/04/24	45	180.28	42	179.52	179.00	3	6,806	0.04%
2023/04/21	36	179.63	36	179.26	177.50	0	6,606	0.00%
2023/04/20	19.3	173.60	21.4	174.86	172.50	-2.1	6,320	-0.03%
2023/04/19	8.3	180.38	8.1	180.28	182.50	0.2	6,241	0.00%
2023/04/18	25	182.50	28	180.55	179.00	-3	6,223	-0.05%
2023/04/17	37	179.42	36.1	181.90	179.50	0.9	6,223	0.01%
2023/04/14	20.1	165.45	23	167.85	171.00	-2.9	5,844	-0.05%
2023/04/13	15.3	164.17	20.6	162.99	163.00	-5.3	5,569	-0.10%
2023/04/12	17.4	167.54	17.4	167.17	165.00	0	5,449	0.00%
2023/04/11	26	154.50	24.7	162.40	165.00	1.3	5,282	0.02%
2023/04/10	57.7	151.21	46.1	150.75	150.00	11.7	5,191	0.22%
2023/04/07	11.7	144.39	21.2	145.78	147.50	-9.5	4,778	-0.20%
2023/04/06	7	134.14	10.1	134.61	134.50	-3.1	4,473	-0.07%
2023/03/31	1	126.50	1.1	125.09	125.50	-0.1	4,315	0.00%
2023/03/30	2	122.00	3	122.33	122.00	-1	4,280	-0.02%
2023/03/29	1	121.00	2	121.25	121.00	-1	4,263	-0.02%
2023/03/28	2.1	123.02	1	123.00	122.00	1.1	4,247	0.03%
2023/03/27	0.1	128.00	0	0.00	127.00	0.1	4,215	0.00%
2023/03/24	5	130.00	6	131.08	129.00	-1	4,236	-0.02%
2023/03/23	0.1	128.50	0	0.00	128.00	0.1	4,220	0.00%
2023/03/22	0	129.50	1	129.50	129.00	-1	4,233	-0.02%
2023/03/21	0	0.00	1	130.00	128.00	-1	4,245	-0.02%
2023/03/20	1	129.00	0	0.00	129.50	1	4,251	0.02%
2023/03/17	0	0.00	1	128.50	129.50	-1	4,261	-0.02%
2023/03/16	2	126.25	0	0.00	125.00	2	4,274	0.05%
2023/03/15	1	127.00	4	128.13	126.50	-3	4,298	-0.07%
2023/03/13	0	0.00	2	126.00	129.00	-2	4,349	-0.05%
2023/03/10	2	129.50	4	131.75	129.00	-2	4,432	-0.05%
2023/03/08	0.1	134.50	0.1	134.50	135.50	0	4,519	0.00%
2023/03/07	23	134.41	24	135.17	134.50	-1	4,634	-0.02%
2023/03/03	0.1	131.00	0	0.00	131.00	0.1	4,830	0.00%
2023/03/02	8	131.69	6	131.08	131.50	2	5,015	0.04%
2023/03/01	0.1	130.00	0	0.00	130.50	0.1	5,130	0.00%
2023/02/24	6	133.92	4	132.88	132.50	2	5,129	0.04%
2023/02/23	6	143.42	6.1	143.08	141.00	-0.1	5,029	0.00%
2023/02/22	6.1	135.50	7	135.57	135.50	-0.9	4,944	-0.02%
2023/02/21	23	143.46	18.1	141.93	141.50	4.9	4,913	0.10%
2023/02/20	9.1	136.25	13.2	137.27	140.50	-4.1	4,701	-0.09%
2023/02/17	0.1	126.00	0	0.00	128.00	0.1	4,736	0.00%
2023/02/15	0	0.00	1	126.00	126.50	-1	4,976	-0.02%
2023/02/14	1	128.50	0	0.00	127.50	1	5,000	0.02%
2023/02/13	1.2	127.42	1	130.50	126.00	0.2	5,051	0.00%
2023/02/10	5.2	135.63	2	133.75	131.50	3.2	5,104	0.06%
2023/02/09	10	138.60	11.1	137.64	138.00	-1.1	5,072	-0.02%
2023/02/08	4	133.88	6	134.50	135.00	-2	5,066	-0.04%
2023/02/07	1	131.00	2	131.00	130.50	-1	5,063	-0.02%
2023/02/03	2	133.75	1	131.50	130.50	1	5,172	0.02%
2023/02/02	5	135.80	6	135.75	135.50	-1	5,197	-0.02%
2023/02/01	7	132.50	5	132.40	136.00	2	5,211	0.04%
2023/01/31	4	129.75	1	132.50	130.50	3	5,186	0.06%
2023/01/30	2	129.75	4	129.75	129.50	-2	5,131	-0.04%
2023/01/17	2	126.00	1	124.50	124.50	1	5,100	0.02%
2023/01/13	5	126.60	2	127.50	125.00	3	5,083	0.06%
2023/01/12	6	130.42	3	128.67	127.50	3	5,045	0.06%
2023/01/11	3	128.50	8.1	128.19	129.00	-5.1	5,006	-0.10%
2023/01/10	11	129.05	9	130.11	128.00	2	4,990	0.04%
2023/01/09	10	127.10	7	126.64	127.00	3	4,837	0.06%
2023/01/06	10	125.30	6	124.58	127.50	4	4,752	0.08%
2023/01/05	21	126.10	23.1	127.44	126.00	-2.1	4,648	-0.04%
2023/01/04	8	118.44	6	119.17	119.50	2	4,406	0.05%
2023/01/03	3	112.50	5.2	113.23	113.50	-2.2	4,278	-0.05%
2022/12/30	6	112.08	5	111.90	112.50	1	4,269	0.02%
2022/12/29	19.2	118.57	19	116.03	111.50	0.2	4,260	0.00%
2022/12/28	35	123.20	35	122.26	123.50	0	4,152	0.00%
2022/12/27	1	113.00	2	121.00	122.00	-1	3,960	-0.03%
2022/12/26	2	111.25	0	0.00	111.00	2	3,949	0.05%
2022/12/23	3	111.33	5	112.40	113.50	-2	3,979	-0.05%
2022/12/22	4	111.25	2	110.75	111.00	2	3,984	0.05%
2022/12/21	2	112.00	2	109.50	109.50	0	3,990	0.00%
2022/12/20	2	115.75	4	112.00	110.00	-2	3,998	-0.05%
2022/12/19	1	117.00	1	115.50	115.50	0	4,002	0.00%
2022/12/16	0.1	115.50	0	0.00	116.00	0.1	4,009	0.00%
2022/12/15	2	122.00	2	120.75	120.00	0	3,983	0.00%
2022/12/14	2	121.00	2	122.75	123.00	0	3,985	0.00%
2022/12/13	3	122.00	2	119.75	118.50	1	3,964	0.03%
2022/12/12	0.1	120.00	0	0.00	122.00	0.1	3,957	0.00%
2022/12/09	3	122.50	4	120.25	122.00	-1	3,963	-0.03%
2022/12/08	1	121.48	1	122.00	122.00	0	3,952	0.00%
2022/12/07	1	124.50	1	125.50	124.00	0	3,949	0.00%
2022/12/06	2	128.25	2	128.25	126.00	0	3,931	0.00%
2022/12/05	2	131.75	6	130.83	131.00	-4	3,909	-0.10%
2022/12/02	8	132.69	1	134.00	130.50	7	3,879	0.18%
2022/12/01	11	131.32	9	129.72	130.00	2	3,783	0.05%
2022/11/30	6	128.50	2	130.00	128.50	4	3,733	0.11%
2022/11/29	7.1	133.82	7	132.57	132.50	0.1	3,683	0.00%
2022/11/28	3	129.83	3	130.83	135.50	0	3,547	0.00%
2022/11/25	9	129.17	11	129.27	129.50	-2	3,445	-0.06%
2022/11/24	12	126.96	19.1	125.48	127.50	-7.1	3,258	-0.22%
2022/11/23	15	119.17	14	119.11	120.00	1	3,051	0.03%
2022/11/22	3	111.83	5	114.00	114.00	-2	2,914	-0.07%
2022/11/21	2	113.75	1	114.50	111.00	1	2,873	0.03%
2022/11/18	1	111.00	1	115.50	111.00	0	2,817	0.00%
2022/11/17	2	113.50	3	114.67	115.00	-1	2,782	-0.04%
2022/11/16	4	112.63	2	112.00	113.50	2	2,741	0.07%
2022/11/15	29	115.76	25	117.32	114.50	4	2,691	0.15%
2022/11/14	13	113.31	15	114.87	117.50	-2	2,501	-0.08%
2022/11/11	7	109.64	9	108.44	107.00	-2	2,329	-0.09%
2022/11/10	4	105.00	2	105.50	105.00	2	2,243	0.09%
2022/11/09	4	106.25	1	107.00	106.00	3	2,234	0.13%
2022/11/08	11	107.73	14	105.18	103.50	-3	2,208	-0.14%
2022/11/07	6	106.58	6	106.08	106.00	0	2,136	0.00%
2022/11/04	17	106.00	15	106.33	105.00	2	2,084	0.10%
2022/11/03	8	101.41	8	102.39	103.50	0	1,955	0.00%
2022/11/02	4	101.50	2	101.75	100.00	2	1,912	0.10%
2022/11/01	9	98.96	10	100.91	101.00	-1	1,866	-0.05%
2022/10/31	4	91.88	4	94.55	95.40	0	1,793	0.00%
2022/10/28	5	93.28	5	90.86	89.80	0	1,731	0.00%
2022/10/27	1	95.30	1	96.00	97.10	0	1,639	0.00%
2022/10/26	1	91.30	1	89.60	89.20	0	1,601	0.00%
2022/10/19	1	99.00	2	99.15	97.70	-1	1,619	-0.06%
2022/10/18	7	97.90	3	96.77	96.50	4	1,642	0.24%
2022/10/17	1	92.50	1	96.00	98.20	0	1,661	0.00%
2022/10/13	1	93.60	1	94.10	88.20	0	1,657	0.00%
2022/10/11	3	96.40	4	96.70	95.10	-1	1,654	-0.06%
2022/10/06	3	106.83	2	105.00	104.50	1	1,744	0.06%
2022/10/05	2	105.25	2	103.50	103.50	0	1,748	0.00%
2022/10/04	1	102.50	1	103.00	103.00	0	1,729	0.00%
2022/10/03	1	100.00	1	101.00	100.50	0	1,718	0.00%
2022/09/30	1	94.70	1	90.70	97.50	0	1,726	0.00%
2022/09/27	0	0.00	1	102.00	102.50	-1	1,793	-0.06%
2022/09/15	1	120.00	1	119.00	118.50	0	1,867	0.00%
2022/09/14	1	119.50	0	0.00	119.50	1	1,876	0.05%
2022/09/07	0	0.00	1	126.50	127.00	-1	1,919	-0.05%
2022/09/05	1	129.00	1	129.00	128.50	0	1,953	0.00%
2022/08/31	1	139.00	1.1	140.45	140.50	-0.1	1,988	-0.01%
2022/08/29	0.1	136.00	0	0.00	135.00	0.1	2,061	0.00%
2022/08/22	1	147.00	1	147.50	142.50	0	2,276	0.00%
2022/08/15	2	148.75	1	150.50	149.50	1	2,261	0.04%
2022/08/10	0	0.00	1	132.00	132.50	-1	2,239	-0.04%
2022/08/08	1	142.00	1	142.00	142.00	0	2,273	0.00%
2022/08/05	3	137.83	2	138.00	138.00	1	2,282	0.04%
2022/07/29	2	144.25	2	141.00	141.50	0	2,486	0.00%
2022/07/27	1	137.00	1	139.00	139.00	0	2,654	0.00%
2022/07/21	0	0.00	1	143.00	145.00	-1	2,868	-0.03%
2022/07/20	4	141.13	1	142.00	139.00	3	2,903	0.10%
2022/07/18	1	137.00	2	136.75	138.00	-1	3,037	-0.03%
2022/07/15	6	134.83	2	135.25	136.00	4	3,161	0.13%
2022/07/14	2	127.75	3	130.00	132.00	-1	3,202	-0.03%
2022/07/13	3	127.00	2	124.50	123.00	1	3,218	0.03%
2022/07/12	1	124.00	1	125.00	125.50	0	3,213	0.00%
2022/07/08	1	131.50	1	134.00	134.50	0	3,316	0.00%
2022/07/07	2	126.00	2	128.50	130.00	0	3,380	0.00%
2022/07/06	3	128.33	5	127.30	125.00	-2	3,477	-0.06%
2022/07/05	0	0.00	1	129.50	134.00	-1	3,527	-0.03%
2022/07/04	1	138.50	0	0.00	130.50	1	3,546	0.03%
2022/07/01	0	0.00	1	142.50	142.50	-1	3,539	-0.03%
2022/06/30	0	0.00	1	158.50	158.00	-1	3,560	-0.03%
2022/06/27	6	180.50	6	181.00	182.00	0	3,621	0.00%
2022/06/24	2.1	175.93	2	176.00	172.50	0.1	3,612	0.00%
2022/06/20	0	0.00	0.1	183.50	179.00	-0.1	3,580	0.00%
2022/06/17	3.1	190.16	4.2	189.10	191.00	-1.1	3,556	-0.03%
2022/06/16	2	202.25	2	200.25	198.50	0	3,518	0.00%
2022/06/15	1	205.00	1	207.50	200.50	0	3,508	0.00%
2022/06/14	2.3	202.19	1	199.77	206.50	1.2	3,502	0.03%
2022/06/13	1.1	207.01	3	212.00	205.50	-1.9	3,474	-0.05%
2022/06/10	6	218.00	4	218.50	221.00	2	3,455	0.06%
2022/06/09	2	217.75	2	217.50	217.50	0	3,443	0.00%
2022/06/08	3	222.00	2	220.00	218.50	1	3,448	0.03%
2022/06/07	3	222.33	2	222.00	221.00	1	3,425	0.03%
2022/06/06	5	218.50	5	221.60	222.50	0	3,405	0.00%
2022/06/02	4.1	222.27	4	220.75	217.00	0.1	3,412	0.00%
2022/06/01	2.1	221.90	4	222.50	222.50	-1.9	3,396	-0.06%
2022/05/31	1	218.50	4.2	220.75	217.50	-3.2	3,324	-0.09%
2022/05/30	0	0.00	0.2	209.50	212.00	-0.2	3,245	0.00%
2022/05/27	1	202.00	2	201.00	201.00	-1	3,222	-0.03%
2022/05/26	4.1	205.07	3	200.33	197.00	1.1	3,223	0.03%
2022/05/25	3	205.67	3	204.50	204.50	0	3,244	0.00%
2022/05/24	4.1	207.55	4	203.50	203.50	0.1	3,278	0.00%
2022/05/23	3	209.67	3	211.00	210.50	0	3,276	0.00%
2022/05/20	2	209.25	2	207.00	206.50	0	3,256	0.00%
2022/05/19	8	205.19	8	206.19	211.50	0	3,248	0.00%
2022/05/18	8	211.50	8	207.44	206.50	0	3,249	0.00%
2022/05/17	2.1	206.71	2.1	210.27	212.00	0	3,231	0.00%
2022/05/16	6.1	212.91	6	209.58	206.00	0.1	3,210	0.00%
2022/05/13	3	215.00	3	214.50	215.00	0	3,171	0.00%
2022/05/12	4	212.88	4.3	214.16	210.50	-0.3	3,154	-0.01%
2022/05/11	5	215.20	6	214.08	213.00	-1	3,102	-0.03%
2022/05/10	8	210.31	6	211.17	218.00	2	3,046	0.07%
2022/05/09	4	208.75	5	209.20	208.00	-1	2,991	-0.03%
2022/05/06	7	215.71	2	215.25	214.50	5	2,954	0.17%
2022/05/05	12.1	225.51	15.5	226.50	225.00	-3.4	2,910	-0.12%
2022/05/04	14	216.18	12	217.29	220.00	2	2,791	0.07%
2022/05/03	10	205.60	10	205.80	210.00	0	2,690	0.00%
2022/04/29	9	203.72	8	204.63	202.50	1	2,624	0.04%
2022/04/28	7.1	194.14	9	201.50	201.00	-1.9	2,508	-0.08%
2022/04/27	2	185.75	3	187.83	186.50	-1	2,447	-0.04%
2022/04/26	6	199.09	6	196.83	195.00	0	2,388	0.00%
2022/04/25	7.1	203.71	7.5	201.12	199.00	-0.4	2,345	-0.02%
2022/04/22	14	216.75	13	217.96	215.50	1	2,295	0.04%
2022/04/21	18.1	215.94	18.2	215.73	216.00	-0.1	2,178	0.00%
2022/04/20	12	207.88	12.1	207.74	205.00	-0.1	2,026	0.00%
2022/04/19	9.1	199.45	9.1	201.40	203.50	-0.1	1,946	0.00%
2022/04/18	7	190.50	7	192.36	194.00	0	1,877	0.00%
2022/04/15	3.2	194.84	5	196.30	194.00	-1.8	1,831	-0.10%
2022/04/14	12.1	205.61	15	205.93	203.00	-3	1,787	-0.17%
2022/04/13	17	201.76	12	200.58	202.00	5	1,670	0.30%
2022/04/12	18.4	199.21	23.2	203.01	201.00	-4.7	1,570	-0.30%
2022/04/11	16.1	191.22	13.1	191.53	188.50	3	1,427	0.21%
2022/04/08	5	184.00	5.2	186.35	192.50	-0.2	1,328	-0.01%
2022/04/07	3	178.50	3	178.83	175.00	0	1,274	0.00%
2022/04/06	10	184.75	8	179.75	178.50	2	1,241	0.16%
2022/04/01	4	191.00	7	191.64	193.00	-3	1,176	-0.26%
2022/03/31	8	189.31	3	191.00	190.00	5	1,118	0.45%
2022/03/30	3	180.00	3	181.67	181.50	0	1,095	0.00%
2022/03/29	1.1	176.95	1	176.50	176.50	0.1	1,102	0.01%
2022/03/28	4	172.00	3	172.33	174.50	1	1,116	0.09%
2022/03/25	2	183.50	3	179.00	179.00	-1	1,125	-0.09%
2022/03/24	2	181.50	2	182.00	182.00	0	1,189	0.00%
2022/03/23	2.1	186.26	2	186.75	186.50	0.1	1,192	0.00%
2022/03/22	2.1	186.00	2	185.00	184.50	0.1	1,226	0.01%
2022/03/21	1	187.50	1	184.50	184.50	0	1,242	0.00%
2022/03/18	3	180.33	3	182.33	184.50	0	1,272	0.00%
2022/03/17	2	180.50	1	180.00	180.00	1	1,275	0.08%
2022/03/16	3	175.50	3	175.00	175.00	0	1,274	0.00%
2022/03/15	3.1	179.39	5	175.90	174.00	-1.9	1,284	-0.15%
2022/03/14	1	186.50	1	191.00	186.00	0	1,285	0.00%
2022/03/11	3	188.33	3	187.00	188.50	0	1,302	0.00%
2022/03/10	3	196.17	2	194.50	195.50	1	1,319	0.08%
2022/03/09	2	181.50	3	181.17	180.00	-1	1,318	-0.08%
2022/03/08	0.1	195.00	0	0.00	178.50	0.1	1,312	0.01%
2022/03/04	0.1	211.42	0	0.00	210.00	0.1	1,291	0.00%
2022/03/03	1	217.00	1	221.00	215.50	0	1,309	0.00%
2022/03/02	4	216.00	2	216.50	216.50	2	1,342	0.15%
2022/03/01	2	217.50	4	217.63	220.00	-2	1,365	-0.15%
2022/02/25	4.1	217.32	4	215.00	213.50	0.1	1,381	0.01%
2022/02/24	4	217.24	4	220.63	211.00	0	1,364	0.00%
2022/02/23	3	216.17	4	218.38	218.00	-1	1,346	-0.07%
2022/02/22	2	213.75	2	211.00	214.00	0	1,366	0.00%
2022/02/21	1	215.00	1	213.50	213.50	0	1,421	0.00%
2022/02/18	3.1	214.98	2	213.00	216.00	1.1	1,552	0.07%
2022/02/17	2	222.75	2	222.50	222.00	0	1,601	0.00%
2022/02/16	2	222.75	1	221.00	220.00	1	1,649	0.06%
2022/02/15	1	225.48	1	222.50	221.00	0	1,689	0.00%
2022/02/14	1.1	225.36	1	222.00	221.50	0.1	1,696	0.00%
2022/02/11	1	235.00	1	232.50	232.50	0	1,686	0.00%
2022/02/10	1	236.00	1	237.50	236.00	0	1,687	0.00%
2022/02/09	1	235.00	3	235.00	239.00	-2	1,689	-0.12%
2022/02/08	3	231.67	2	230.00	230.50	1	1,691	0.06%
2022/02/07	1	230.00	1	228.50	235.50	0	1,701	0.00%
2022/01/26	1	220.50	1	222.00	221.00	0	1,695	0.00%
2022/01/25	1	223.50	1	219.50	219.50	0	1,711	0.00%
2022/01/24	4.1	223.47	4	225.50	227.50	0.1	1,730	0.00%
2022/01/21	2	241.50	3	240.67	235.50	-1	1,759	-0.06%
2022/01/20	5	249.80	3.1	245.95	243.00	2	1,846	0.11%
2022/01/19	3	246.00	3	242.50	243.00	0	2,001	0.00%
2022/01/18	3	250.17	4	248.50	249.50	-1	2,095	-0.05%
2022/01/17	3	241.67	3.1	244.19	248.00	-0.1	2,228	0.00%
2022/01/14	3	238.00	4	236.88	236.50	-1	2,289	-0.04%
2022/01/13	1	243.00	1	242.00	240.50	0	2,301	0.00%
2022/01/12	4.1	244.39	3	239.50	240.00	1.1	2,317	0.05%
2022/01/11	3.1	252.13	3	251.67	247.50	0.1	2,313	0.00%
2022/01/10	3	250.00	2	251.75	251.00	1	2,308	0.04%
2022/01/07	4.1	253.19	5	253.00	254.50	-1	2,338	-0.04%
2022/01/06	2	257.50	2	257.00	257.00	0	2,353	0.00%
2022/01/05	3.1	262.65	3	260.33	260.00	0.1	2,355	0.00%
2022/01/04	5	265.80	4	263.25	264.50	1	2,358	0.04%
2022/01/03	1.1	268.48	1	266.00	266.00	0.1	2,356	0.00%
2021/12/30	2	275.00	3	275.33	273.00	-1	2,356	-0.04%
2021/12/29	2	275.75	1	274.00	274.00	1	2,388	0.04%
2021/12/28	4	279.63	4	277.50	276.50	0	2,405	0.00%
2021/12/27	3	275.01	3.8	277.26	277.00	-0.8	2,417	-0.03%
2021/12/24	4	279.00	4	276.16	275.50	0	2,435	0.00%
2021/12/23	3.1	281.27	3	278.00	276.50	0.1	2,464	0.00%
2021/12/22	6	286.83	6.1	284.87	282.50	-0.1	2,458	0.00%
2021/12/21	3	288.17	3.2	287.13	287.50	-0.2	2,446	-0.01%
2021/12/20	8	289.00	7.3	289.39	292.00	0.8	2,434	0.03%
2021/12/17	3	275.17	3	277.33	280.00	0	2,393	0.00%
2021/12/16	3	277.33	4.1	277.75	279.50	-1.1	2,467	-0.04%
2021/12/15	2	264.50	3.1	267.80	270.00	-1.1	2,444	-0.04%
2021/12/14	7	266.00	6	262.75	260.00	1	2,437	0.04%
2021/12/13	3	261.33	3	261.33	261.00	0	2,424	0.00%
2021/12/10	1	258.99	1	258.00	256.50	0	2,420	0.00%
2021/12/09	5	260.10	5	259.90	264.50	0	2,410	0.00%
2021/12/08	4	257.88	5	255.90	256.50	-1	2,402	-0.04%
2021/12/07	3	259.17	2	255.98	256.00	1	2,416	0.04%
2021/12/06	6.2	262.74	3	259.50	260.00	3.2	2,397	0.13%
2021/12/03	3.1	272.63	4	276.63	272.50	-0.9	2,375	-0.04%
2021/12/02	3.1	275.12	0	0.00	270.00	3.1	2,377	0.13%
2021/12/01	3	281.17	3	277.67	277.50	0	2,397	0.00%
2021/11/30	3.1	279.66	3	281.83	275.00	0.1	2,388	0.00%
2021/11/29	2.1	279.77	1	281.00	279.00	1.1	2,383	0.05%
2021/11/26	2.1	287.76	1	289.00	284.00	1.1	2,361	0.04%
2021/11/25	4.3	299.26	4.2	296.04	292.00	0.1	2,329	0.01%
2021/11/24	3.1	306.01	4	306.50	304.50	-0.9	2,297	-0.04%
2021/11/23	3	319.67	4	313.75	309.50	-1	2,274	-0.04%
2021/11/22	0	0.00	1	318.00	316.50	-1	2,266	-0.04%
2021/11/19	4	329.38	4.2	328.57	326.00	-0.2	2,261	-0.01%
2021/11/18	1	334.50	2	336.25	328.00	-1	2,230	-0.04%
2021/11/17	5	334.30	5	335.80	335.00	0	2,174	0.00%
2021/11/16	3.1	321.89	6.1	333.61	335.50	-3	2,052	-0.15%
2021/11/15	6	313.00	6.2	308.62	305.00	-0.2	1,998	-0.01%
2021/11/12	5.2	299.00	3.1	303.15	300.00	2.1	1,987	0.11%
2021/11/11	8	291.63	1	294.50	294.50	7	1,949	0.36%
2021/11/10	1	286.04	1	290.00	289.50	0	1,953	0.00%
2021/11/09	0	290.00	0	0.00	289.00	0	1,967	0.00%
2021/11/08	0.1	289.29	3	290.50	286.00	-2.9	1,981	-0.14%
2021/11/05	1	295.50	7	296.71	295.50	-6	2,009	-0.30%
2021/11/04	0	299.50	0	0.00	296.50	0	2,051	0.00%
2021/11/02	1.1	288.33	1	290.63	291.00	0.1	2,075	0.00%
2021/11/01	0	0.00	1.1	299.95	300.50	-1.1	2,108	-0.05%
2021/10/29	1.2	288.54	5	307.00	288.00	-3.8	2,099	-0.18%
2021/10/28	17	322.06	15	319.80	320.00	2	2,062	0.10%
2021/10/27	16	323.06	15	324.77	327.50	1	1,993	0.05%
2021/10/26	4	295.63	4	303.88	306.50	0	1,835	0.00%
2021/10/25	8	272.13	5	273.20	279.00	3	1,762	0.17%
2021/10/22	5	244.80	6.1	247.76	254.00	-1.1	1,638	-0.07%
2021/10/21	1	232.00	0.1	231.00	231.00	0.9	1,597	0.06%
2021/10/20	2	225.25	1	226.50	224.50	1	1,609	0.06%
2021/10/19	2	231.75	2	235.75	233.00	0	1,618	0.00%
2021/10/15	2.1	229.99	2.2	231.30	226.50	-0.2	1,644	-0.01%
2021/10/14	3	231.33	8	229.20	231.00	-5	1,633	-0.31%
2021/10/13	1	221.00	0	0.00	216.50	1	1,608	0.06%
2021/10/12	3	224.17	2	227.50	224.50	1	1,626	0.06%
2021/10/08	4	219.75	2	219.25	221.50	2	1,646	0.12%
2021/10/07	2	216.25	2	219.25	217.00	0	1,645	0.00%
2021/10/06	3.1	211.49	6	212.42	212.00	-3	1,668	-0.18%
2021/10/05	3	214.33	0	0.00	219.50	3	1,642	0.18%
2021/10/04	1.1	212.00	1	214.50	209.50	0.1	1,632	0.00%
2021/10/01	4.1	228.43	2	220.50	220.00	2.1	1,636	0.13%
2021/09/30	2.1	234.02	2	238.50	236.50	0.1	1,656	0.00%
2021/09/29	1	248.50	1	253.50	245.50	0	1,653	0.00%
2021/09/28	1	253.00	1	252.00	251.00	0	1,651	0.00%
2021/09/27	0.1	245.00	0	0.00	249.00	0.1	1,663	0.00%
2021/09/24	2.1	251.30	0	0.00	249.00	2.1	1,659	0.12%
2021/09/23	8.1	274.72	1	257.00	257.00	7.1	1,663	0.43%
2021/09/22	0	0.00	1	382.00	391.50	-1	1,606	-0.06%
2021/09/16	0	0.00	3.1	405.46	396.50	-3.1	1,622	-0.19%
2021/09/14	1	394.00	0	0.00	397.00	1	1,628	0.06%
2021/09/13	0	0.00	1.1	397.00	393.00	-1.1	1,632	-0.06%
2021/09/10	1	391.00	0	0.00	391.50	1	1,628	0.06%
2021/09/09	1	382.50	1	382.50	386.00	0	1,609	0.00%
2021/09/08	1	378.50	0	0.00	378.00	1	1,615	0.06%
2021/09/06	3	377.00	3	375.83	371.50	0	1,610	0.00%
2021/09/02	1.1	378.84	1	371.50	365.00	0.1	1,594	0.00%
2021/08/30	4	374.63	1	375.50	378.00	3	1,664	0.18%
2021/08/27	1	373.00	3	370.00	371.50	-2	1,685	-0.12%
2021/08/24	2	372.00	2	368.75	374.50	0	1,697	0.00%
2021/08/23	2	372.00	2	376.75	375.50	0	1,733	0.00%
2021/08/18	2	353.50	2	347.75	371.00	0	1,797	0.00%
2021/08/10	1	371.94	1	364.00	360.00	0	1,875	0.00%
2021/08/09	0	387.50	0	0.00	385.50	0	1,892	0.00%
2021/08/05	2	393.99	5	391.30	394.00	-3	1,949	-0.15%
2021/08/03	0	406.00	0	0.00	400.50	0	2,055	0.00%
2021/08/02	1	409.00	0	0.00	408.00	1	2,077	0.05%
2021/07/30	2	403.75	0	0.00	400.00	2	2,115	0.09%
2021/07/29	1	411.09	1	409.00	409.00	0	2,140	0.00%
2021/07/28	5	420.59	5	415.80	416.00	0	2,190	0.00%
2021/07/27	4	435.50	2	430.00	425.50	2	2,275	0.09%
2021/07/26	2	440.50	1	436.50	448.00	1	2,274	0.04%
2021/07/21	1.1	418.64	0	0.00	420.00	1.1	2,327	0.05%
2021/07/20	0.2	438.63	0	0.00	427.50	0.2	2,339	0.01%
2021/07/19	1	448.50	1	448.00	448.00	0	2,357	0.00%
2021/07/16	3.2	448.60	2.1	450.76	447.00	1.1	2,392	0.04%
2021/07/15	0.2	459.17	0	0.00	454.00	0.2	2,390	0.01%
2021/07/14	0.1	470.00	1	463.00	463.50	-1	2,412	-0.04%
2021/07/13	2	485.50	1.1	471.20	468.00	0.9	2,450	0.04%
2021/07/09	0.1	467.50	0	0.00	464.00	0.1	2,529	0.00%
2021/07/08	1.1	468.83	1	473.50	471.50	0.1	2,621	0.00%
2021/07/07	5	480.90	5	472.90	462.00	0	2,650	0.00%
2021/07/06	5.1	483.78	4.1	473.37	470.00	1	2,674	0.04%
2021/07/05	1.1	496.05	1	494.50	494.00	0.1	2,716	0.00%
2021/07/02	0.1	489.50	0	0.00	486.00	0.1	2,780	0.00%
2021/07/01	2	485.00	0	0.00	483.00	2	2,887	0.07%
2021/06/29	0.1	502.00	1	494.00	494.50	-0.9	2,987	-0.03%
2021/06/28	0	0.00	1	510.00	513.00	-1	3,012	-0.03%
2021/06/25	1	525.00	0.1	525.00	520.00	1	3,173	0.03%
2021/06/23	0.1	518.00	0	0.00	523.00	0.1	3,402	0.00%
2021/06/22	0.1	509.00	0	0.00	502.00	0.1	3,405	0.00%
2021/06/21	2.1	512.46	3	513.98	512.00	-1	3,402	-0.03%
2021/06/18	1	513.00	1	518.00	511.00	0	3,419	0.00%
2021/06/17	2	513.09	1	521.00	522.00	1	3,427	0.03%
2021/06/16	2	527.00	2	511.00	508.00	0	3,458	0.00%
2021/06/15	2	524.00	3	519.67	523.00	-1	3,520	-0.03%
2021/06/11	0.1	529.00	0	0.00	522.00	0.1	3,728	0.00%
2021/06/10	2	541.00	2	535.00	533.00	0	3,836	0.00%
2021/06/09	2	544.00	4	544.75	533.00	-2	3,900	-0.05%
2021/06/08	1	523.00	1	531.00	530.00	0	3,914	0.00%
2021/06/07	2	519.00	5.1	521.21	530.00	-3.1	3,977	-0.08%
2021/06/04	1	510.00	1	507.00	511.00	0	3,998	0.00%
2021/06/03	1	510.00	0	0.00	522.00	1	4,051	0.02%
2021/06/02	1	502.00	1	502.00	501.00	0	4,087	0.00%
2021/06/01	2.1	519.40	0.1	517.00	512.00	2	4,143	0.05%
2021/05/31	4	512.00	4	517.00	518.00	0	4,212	0.00%
2021/05/28	2	510.50	1	508.00	507.00	1	4,254	0.02%
2021/05/27	1.1	508.62	1	502.00	509.00	0.1	4,317	0.00%
2021/05/26	1	515.00	2.4	513.42	513.00	-1.4	4,367	-0.03%
2021/05/25	4.1	503.66	5	497.89	498.50	-0.9	4,399	-0.02%
2021/05/24	3	474.00	3	479.00	478.50	0	4,422	0.00%
2021/05/21	0	0.00	1.3	470.92	462.50	-1.3	4,453	-0.03%
2021/05/20	0	0.00	0.1	466.26	460.50	-0.1	4,466	0.00%
2021/05/19	2.1	459.70	2	454.25	450.00	0.1	4,473	0.00%
2021/05/18	6	463.33	4	450.75	464.00	2	4,521	0.04%
2021/05/17	2	444.50	2.1	435.21	447.50	-0.1	4,612	0.00%
2021/05/14	1	440.00	10	440.75	438.00	-9	4,633	-0.19%
2021/05/13	9	430.22	1	429.50	429.50	8	4,665	0.17%
2021/05/12	8	427.88	9	418.00	432.50	-1	4,702	-0.02%
2021/05/11	3.1	422.37	2	426.00	415.50	1.1	4,693	0.02%
2021/05/10	2	477.00	2	462.50	452.00	0	4,716	0.00%
2021/05/07	5.1	464.34	13.1	459.09	473.00	-8	4,773	-0.17%
2021/05/06	12.2	438.78	3	440.50	443.00	9.2	4,813	0.19%
2021/05/05	5	436.39	5	438.40	428.00	0	4,883	0.00%
2021/05/04	2.1	442.72	5	442.90	441.00	-3	4,974	-0.06%
2021/05/03	3.1	490.00	0	0.00	490.00	3.1	4,978	0.06%
2021/04/29	4	560.25	3	548.00	544.00	1	5,153	0.02%
2021/04/28	2	551.00	7	547.43	543.00	-5	5,333	-0.09%
2021/04/27	4	558.25	13	559.54	557.00	-9	5,506	-0.16%
2021/04/26	2	551.00	0	0.00	551.00	2	5,597	0.04%
2021/04/23	5	542.40	5.1	546.05	551.00	-0.1	5,666	0.00%
2021/04/22	14	548.50	4.1	547.78	527.00	10	5,748	0.17%
2021/04/21	1.1	544.14	1	549.00	545.00	0.1	5,771	0.00%
2021/04/20	11	548.55	5	550.20	550.00	6	5,881	0.10%
2021/04/19	4.1	558.16	39	548.10	541.00	-35	6,030	-0.58%
2021/04/16	8.1	563.88	19	560.53	563.00	-11	6,091	-0.18%
2021/04/15	49.1	553.38	8	552.63	572.00	41.1	6,186	0.66%
2021/04/14	8.1	556.02	18	543.78	543.00	-9.9	6,225	-0.16%
2021/04/13	18.1	598.07	7	586.57	580.00	11.1	6,244	0.18%
2021/04/12	4.1	600.18	4	599.50	586.00	0.1	6,314	0.00%
2021/04/09	5	626.80	3	620.33	618.00	2	6,388	0.03%
2021/04/08	7	652.14	11	654.73	649.00	-4	6,441	-0.06%
2021/04/07	5	651.80	8	650.85	667.00	-3	6,581	-0.05%
2021/04/06	1	643.00	1	633.23	633.00	0	6,600	0.00%
2021/04/01	15	644.20	13	636.72	634.00	2	6,651	0.03%
2021/03/31	8.1	632.75	10.1	630.62	634.00	-2	6,721	-0.03%
2021/03/30	16	641.06	11.1	637.59	631.00	4.9	6,718	0.07%
2021/03/29	5	621.77	6.1	623.82	612.00	-1.1	6,609	-0.02%
2021/03/26	12	614.58	32.1	611.27	631.00	-20.1	6,586	-0.30%
2021/03/25	17	579.59	0.1	581.25	574.00	16.9	6,600	0.26%
2021/03/24	11	575.64	2	577.00	573.00	9	6,756	0.13%
2021/03/23	2.1	591.59	17	589.12	575.00	-14.9	7,149	-0.21%
2021/03/22	3	594.00	2	589.00	580.00	1	7,328	0.01%
2021/03/19	16	583.32	2	586.00	588.00	14	7,414	0.19%
2021/03/18	4.1	604.95	4	597.75	596.00	0.1	7,444	0.00%
2021/03/17	15.3	628.94	100.5	621.51	600.00	-85.2	7,527	-1.13%
2021/03/16	11.1	602.96	12.2	603.70	616.00	-1.1	7,477	-0.01%
2021/03/15	5.3	594.25	8.3	595.16	590.00	-3	7,511	-0.04%
2021/03/12	3.1	592.32	1	586.00	575.00	2.1	7,502	0.03%
2021/03/11	12	577.17	10.1	579.62	588.00	1.9	7,514	0.03%
2021/03/10	2	554.00	4	548.75	548.00	-2	7,620	-0.03%
2021/03/09	8.1	547.18	29	536.24	542.00	-20.9	7,646	-0.27%
2021/03/08	6	565.52	5	571.60	551.00	1	7,627	0.01%
2021/03/05	12	567.23	6	566.33	567.00	6	7,662	0.08%
2021/03/04	41.1	578.15	4	579.50	572.00	37.1	7,704	0.48%
2021/03/03	7	584.71	29	584.93	599.00	-22	7,688	-0.29%
2021/03/02	20	578.95	12	595.75	571.00	8	7,701	0.10%
2021/02/26	7	577.71	9	573.00	583.00	-2	7,765	-0.03%
2021/02/25	9.1	584.07	5	577.80	567.00	4.1	7,883	0.05%
2021/02/24	5	579.00	5.1	577.11	568.00	-0.1	7,983	0.00%
2021/02/23	22.1	574.65	4	571.00	576.00	18.1	8,157	0.22%
2021/02/22	3	596.00	48	597.71	592.00	-45	8,195	-0.55%
2021/02/19	3	601.64	3.1	596.33	591.00	-0.1	8,290	0.00%
2021/02/18	24.2	604.89	7	606.57	605.00	17.2	8,465	0.20%
2021/02/17	37.1	607.19	35.2	617.51	603.00	1.9	8,687	0.02%
2021/02/05	6	586.33	4.2	587.25	587.00	1.8	8,753	0.02%
2021/02/04	15	569.39	11	571.18	565.00	4	8,799	0.05%
2021/02/03	4	580.00	3	576.33	573.00	1	8,869	0.01%
2021/02/02	10	572.00	11	576.18	577.00	-1	8,968	-0.01%
2021/02/01	22	546.14	5	549.20	548.00	17	9,061	0.19%
2021/01/29	15.1	573.63	38.2	574.52	563.00	-23.1	9,238	-0.25%
2021/01/28	19	571.16	10.2	575.11	567.00	8.8	9,304	0.09%
2021/01/27	6	589.17	8	591.88	590.00	-2	9,283	-0.02%
2021/01/26	11.2	600.05	43.2	607.54	576.00	-32	9,232	-0.35%
2021/01/25	11	608.91	11	610.64	620.00	0	9,126	0.00%
2021/01/22	16	610.24	14	611.79	613.00	2	9,070	0.02%
2021/01/21	11.1	580.14	10	590.40	602.00	1.1	8,913	0.01%
2021/01/20	9.1	550.87	7	549.57	553.00	2.1	8,703	0.02%
2021/01/19	8	531.88	12	531.33	546.00	-4	8,536	-0.05%
2021/01/18	5.1	497.12	3	498.83	496.50	2.1	8,475	0.02%
2021/01/15	20.1	513.91	9	514.56	515.00	11.1	8,411	0.13%
2021/01/14	9	495.28	0.2	500.00	503.00	8.8	8,328	0.11%
2021/01/13	1	489.00	3	506.33	505.00	-2	8,292	-0.02%
2021/01/12	21.3	489.91	14	491.32	484.00	7.2	8,181	0.09%
2021/01/11	9	465.72	9.1	466.88	475.50	-0.1	8,011	0.00%
2021/01/08	35	438.39	30	433.42	432.50	5	7,995	0.06%
2021/01/07	9.3	420.82	5.2	428.41	435.50	4.1	7,889	0.05%
2021/01/06	7.1	417.78	2	411.50	414.50	5.1	7,810	0.06%
2021/01/05	13	410.62	13.1	415.04	423.50	-0.1	7,744	0.00%
2021/01/04	17.3	410.89	12	410.50	405.50	5.3	7,697	0.07%
2020/12/31	13	395.08	7.3	393.41	394.50	5.8	7,683	0.07%
2020/12/30	19.3	387.48	18.3	390.71	400.00	1	7,642	0.01%
2020/12/29	19	378.89	20.1	379.05	374.00	-1.1	7,524	-0.01%
2020/12/28	24	376.63	9	373.39	368.50	15	7,464	0.20%
2020/12/25	21	366.50	20.1	368.13	375.00	0.9	7,439	0.01%
2020/12/24	42	364.30	24	363.19	358.00	18	7,412	0.24%
2020/12/23	9	353.39	7	354.07	359.00	2	7,444	0.03%
2020/12/22	12.4	362.26	12	365.79	351.00	0.4	7,486	0.01%
2020/12/21	32	366.72	10	364.95	360.50	22	7,431	0.30%
2020/12/18	7	383.86	8	380.13	370.00	-1	7,383	-0.01%
2020/12/17	45	385.04	48.1	386.41	389.00	-3.1	7,246	-0.04%
2020/12/16	34	350.44	40.1	358.17	371.50	-6.1	6,897	-0.09%
2020/12/15	7	340.79	9	340.72	338.00	-2	6,839	-0.03%
2020/12/14	4	337.25	5	337.40	337.00	-1	6,811	-0.01%
2020/12/11	9	340.06	10	336.15	334.00	-1	6,915	-0.01%
2020/12/10	18	326.64	15.1	334.87	335.00	2.9	6,985	0.04%
2020/12/09	17	324.74	8.1	325.19	328.00	8.9	6,993	0.13%
2020/12/08	3	308.00	5	313.20	316.00	-2	6,883	-0.03%
2020/12/07	6.1	308.85	5	310.20	312.50	1.1	6,868	0.02%
2020/12/04	9.1	319.00	138	318.04	306.00	-129	6,846	-1.88%	大賣/鉅額交易
2020/12/03	9.2	333.40	9	330.17	327.50	0.2	6,735	0.00%
2020/12/02	2	343.00	3	339.46	337.50	-1	6,751	-0.01%
2020/12/01	22.3	335.99	21.5	335.38	339.50	0.8	6,781	0.01%
2020/11/30	12	339.29	6.1	338.52	335.00	5.9	6,723	0.09%
2020/11/27	6.2	338.44	5	339.40	337.50	1.2	6,685	0.02%
2020/11/26	16.3	346.32	17	343.15	340.50	-0.8	6,691	-0.01%
2020/11/25	16.1	348.15	17.2	347.24	347.00	-1.1	6,636	-0.02%
2020/11/24	16.2	343.67	18.1	346.07	349.50	-1.9	6,538	-0.03%
2020/11/23	15.3	344.89	11.1	342.02	337.00	4.2	6,419	0.06%
2020/11/20	13	336.58	13	335.38	352.00	0	6,298	0.00%
2020/11/19	8	327.88	8	329.19	329.50	0	6,204	0.00%
2020/11/18	7	320.21	9	319.78	330.00	-2	6,264	-0.03%
2020/11/17	4	319.75	4	321.50	322.00	0	6,358	0.00%
2020/11/16	10	309.55	8	313.88	315.00	2	6,459	0.03%
2020/11/13	15	288.43	8	293.13	299.00	7	6,414	0.11%
2020/11/12	8.1	285.35	8	285.06	288.00	0.1	6,321	0.00%
2020/11/11	8	282.94	8	283.00	282.00	0	6,283	0.00%
2020/11/10	4	279.88	5	281.30	280.00	-1	6,215	-0.02%
2020/11/09	10	274.55	7	281.36	284.00	3	6,097	0.05%
2020/11/06	12	271.38	10.1	271.31	268.50	1.9	5,985	0.03%
2020/11/05	22	252.09	26	255.33	255.50	-4	5,842	-0.07%
2020/11/04	3	244.67	4	244.00	247.00	-1	5,748	-0.02%
2020/11/03	8	238.94	6	239.92	239.50	2	5,794	0.03%
2020/11/02	3	240.00	3	239.33	235.00	0	5,941	0.00%
2020/10/30	2	235.75	2	237.50	237.50	0	6,128	0.00%
2020/10/29	2	229.00	3	231.67	237.00	-1	6,269	-0.02%
2020/10/28	2	230.50	1	230.50	230.50	1	6,437	0.02%
2020/10/27	2	230.75	2	231.00	236.50	0	6,642	0.00%
2020/10/26	5	236.80	6	235.92	234.00	-1	6,809	-0.01%
2020/10/23	2	244.00	2	243.75	242.50	0	6,927	0.00%
2020/10/22	2	245.25	2	243.75	244.50	0	7,076	0.00%
2020/10/21	1	248.50	1	246.50	244.50	0	7,185	0.00%
2020/10/20	5	243.50	0	0.00	247.00	5	7,459	0.07%
2020/10/19	1	244.00	1	246.00	244.50	0	7,489	0.00%
2020/10/16	2	242.50	3	246.50	242.00	-1	7,498	-0.01%
2020/10/15	2	242.50	2	243.00	243.00	0	7,480	0.00%
2020/10/14	3	246.83	1	248.50	246.50	2	7,482	0.03%
2020/10/13	2	248.50	3	247.67	249.00	-1	7,487	-0.01%
2020/10/12	3	246.50	3	246.83	243.00	0	7,476	0.00%
2020/10/08	16	249.88	7	249.29	248.00	9	7,449	0.12%
2020/10/07	7	244.57	7	248.93	251.50	0	7,374	0.00%
2020/10/06	11.1	246.94	9	246.28	245.00	2.1	7,317	0.03%
2020/10/05	8	242.00	7	242.71	245.50	1	7,291	0.01%
2020/09/30	8	233.00	11	236.00	239.00	-3	7,474	-0.04%
2020/09/29	27	235.37	10	236.25	231.00	17	7,757	0.22%
2020/09/28	17	228.85	13	228.88	231.00	4	8,027	0.05%
2020/09/25	14	232.32	13	235.08	219.50	1	8,216	0.01%
2020/09/24	6	238.67	6	237.83	235.00	0	8,296	0.00%
2020/09/23	6	239.08	9	240.50	242.50	-3	8,374	-0.04%
2020/09/22	1	236.00	1	235.50	233.50	0	8,567	0.00%
2020/09/21	3	244.33	2	242.00	240.00	1	8,731	0.01%
2020/09/18	27	242.78	8	241.88	244.50	19	9,023	0.21%
2020/09/17	2	237.75	7	235.57	238.00	-5	9,154	-0.05%
2020/09/16	41	241.96	9	243.56	239.50	32	9,118	0.35%
2020/09/15	13	241.35	10	241.95	236.00	3	9,038	0.03%
2020/09/14	21	225.00	21.1	225.05	235.00	-0.1	8,837	0.00%
2020/09/11	6	211.17	7	211.43	214.00	-1	8,691	-0.01%
2020/09/10	2	211.25	1	216.50	209.50	1	8,726	0.01%
2020/09/09	1	212.00	1	213.50	215.50	0	8,761	0.00%
2020/09/08	8	221.81	1	217.00	217.00	7	8,737	0.08%
2020/09/07	7	224.29	9	222.78	218.00	-2	8,715	-0.02%
2020/09/04	8	216.81	8	216.94	216.00	0	8,708	0.00%
2020/09/03	6	224.33	2	225.00	222.00	4	8,735	0.05%
2020/09/02	19	226.68	1	220.50	220.50	18	8,741	0.21%
2020/08/31	2	222.50	2	224.00	221.00	0	8,804	0.00%
2020/08/28	2	220.75	2	221.25	221.00	0	9,023	0.00%
2020/08/27	2	224.00	2	218.50	218.50	0	9,124	0.00%
2020/08/26	4	225.63	5	226.40	224.00	-1	9,205	-0.01%
2020/08/25	6	226.17	5	226.30	229.50	1	9,430	0.01%
2020/08/24	4	216.50	11	217.18	224.50	-7	9,405	-0.07%
2020/08/21	26	217.00	19	215.11	212.50	7	9,276	0.08%
2020/08/20	39	221.40	34	222.82	219.50	5	9,082	0.06%
2020/08/19	66	229.17	69	225.95	220.50	-3	8,801	-0.03%
2020/08/18	3.1	246.61	2	247.50	245.00	1.1	8,605	0.01%
2020/08/17	1	271.00	1	279.00	272.00	0	8,593	0.00%
2020/08/14	3	269.00	5.1	271.33	277.00	-2.1	8,529	-0.02%
2020/08/13	1	271.00	2	267.25	262.50	-1	8,487	-0.01%
2020/08/12	2	265.75	1	266.50	266.50	1	8,506	0.01%
2020/08/11	7	275.00	5	279.90	274.00	2	8,561	0.02%
2020/08/10	4	279.38	3	281.00	274.00	1	8,494	0.01%
2020/08/07	7	280.43	9	280.17	276.50	-2	8,456	-0.02%
2020/08/06	11	290.14	15	289.27	284.00	-4	8,357	-0.05%
2020/08/05	13	285.77	14.4	287.33	291.50	-1.4	8,185	-0.02%
2020/08/04	12	277.50	8	278.00	276.50	4	8,013	0.05%
2020/08/03	20	271.05	20	272.83	275.00	0	7,884	0.00%
2020/07/31	11	265.23	13	266.35	269.00	-2	7,743	-0.03%
2020/07/30	5.1	251.86	5	250.80	259.50	0.1	7,606	0.00%
2020/07/29	32	245.41	33	243.05	253.00	-1	7,596	-0.01%
2020/07/28	13	255.23	9	258.56	242.50	4	7,513	0.05%
2020/07/27	13.2	280.21	12.1	281.36	269.00	1.1	7,502	0.01%
2020/07/24	3.2	276.13	8	277.50	270.50	-4.8	7,413	-0.06%
2020/07/23	2	262.00	3	264.00	265.00	-1	7,232	-0.01%
2020/07/22	0	0.00	2	258.00	257.00	-2	7,403	-0.03%
2020/07/21	2	250.50	3	248.67	259.00	-1	7,415	-0.01%
2020/07/20	1	240.00	1	238.00	245.00	0	7,418	0.00%
2020/07/17	2	235.25	1	234.00	231.50	1	7,492	0.01%
2020/07/16	2	229.00	3	229.00	232.00	-1	7,546	-0.01%
2020/07/15	2	232.50	4	230.38	223.00	-2	7,574	-0.03%
2020/07/14	4	235.63	4	234.88	233.00	0	7,657	0.00%
2020/07/13	1	247.00	0	0.00	245.00	1	7,705	0.01%
2020/07/10	3	246.17	5	255.00	245.00	-2	7,868	-0.03%
2020/07/09	6.1	258.67	10	257.65	254.00	-3.9	8,076	-0.05%
2020/07/08	14	251.86	10	251.05	251.50	4	7,886	0.05%
2020/07/07	10	235.80	10.2	235.13	244.00	-0.2	7,625	0.00%
2020/07/06	8	215.13	10	217.60	222.00	-2	7,361	-0.03%
2020/07/03	7	201.71	4.2	200.69	202.00	2.8	7,190	0.04%
2020/07/02	7	195.50	4	195.25	196.00	3	7,212	0.04%
2020/07/01	23	194.00	21	192.21	194.50	2	7,246	0.03%
2020/06/30	4	182.63	10	183.95	188.50	-6	7,197	-0.08%
2020/06/29	15	180.20	19	181.55	176.50	-4	7,072	-0.06%
2020/06/24	17	178.26	19	180.45	181.00	-2	6,792	-0.03%
2020/06/23	6	172.58	6	170.42	169.00	0	6,587	0.00%
2020/06/22	5	173.10	17	174.56	172.50	-12	6,599	-0.18%
2020/06/19	9	171.67	7	171.14	172.00	2	6,557	0.03%
2020/06/18	11	170.59	4	171.63	172.00	7	6,553	0.11%
2020/06/17	7	173.21	1	176.00	169.50	6	6,567	0.09%
2020/06/16	15	169.87	23	169.22	174.50	-8	6,565	-0.12%
2020/06/15	5	166.70	3	165.50	163.00	2	6,556	0.03%
2020/06/12	5	166.20	5	167.30	167.00	0	6,602	0.00%
2020/06/11	4	167.63	3	167.50	170.50	1	6,653	0.02%
2020/06/10	10	171.20	0	0.00	169.50	10	6,646	0.15%
2020/06/09	11	175.41	13	175.31	175.00	-2	6,602	-0.03%
2020/06/08	14	179.32	11	179.09	173.50	3	6,653	0.05%
2020/06/05	4	177.75	1	178.50	178.50	3	6,593	0.05%
2020/06/04	17	180.50	24	179.60	175.00	-7	6,594	-0.11%
2020/06/03	12	173.83	8	175.81	174.00	4	6,450	0.06%
2020/06/02	19	172.84	22	172.02	173.00	-3	6,421	-0.05%
2020/06/01	8	163.38	6	162.83	172.50	2	6,343	0.03%
2020/05/29	8	146.81	7	147.43	157.00	1	6,114	0.02%
2020/05/28	2	144.75	1	145.50	143.50	1	6,273	0.02%
2020/05/27	1	147.00	1	145.50	145.00	0	6,321	0.00%
2020/05/26	9	148.56	9	147.94	145.00	0	6,383	0.00%
2020/05/25	2	145.50	2	145.00	147.00	0	6,389	0.00%
2020/05/22	0	0.00	1	146.00	144.00	-1	6,390	-0.02%
2020/05/21	4	151.50	7	150.50	151.00	-3	6,338	-0.05%
2020/05/20	6	150.33	13	149.62	150.00	-7	6,376	-0.11%
2020/05/19	5	150.50	0	0.00	153.00	5	6,363	0.08%
2020/05/18	10	155.15	3	150.17	148.50	7	6,303	0.11%
2020/05/14	1	173.00	1	171.00	166.00	0	6,249	0.00%
2020/05/13	1	171.50	1	173.00	173.00	0	6,266	0.00%
2020/05/12	1	171.50	1	173.50	173.00	0	6,368	0.00%
2020/05/11	7	173.50	10	173.60	175.50	-3	6,455	-0.05%
2020/05/08	9	172.17	10	170.65	170.00	-1	6,434	-0.02%
2020/05/07	0	0.00	3	169.50	170.00	-3	6,440	-0.05%
2020/05/06	4	170.00	4	168.00	166.00	0	6,410	0.00%
2020/05/05	8	175.19	12	173.63	172.00	-4	6,396	-0.06%
2020/05/04	8	178.75	5	178.30	179.50	3	6,416	0.05%
2020/04/30	10	180.10	10	181.60	180.00	0	6,426	0.00%
2020/04/29	3	177.17	3	176.50	176.00	0	6,318	0.00%
2020/04/28	8	175.50	5	176.10	176.00	3	6,351	0.05%
2020/04/27	5	175.60	9	175.33	175.00	-4	6,309	-0.06%
2020/04/24	8	164.44	10	164.65	164.00	-2	6,117	-0.03%
2020/04/23	5	164.70	2	163.25	163.00	3	6,108	0.05%
2020/04/22	5	161.60	3	162.83	164.50	2	6,084	0.03%
2020/04/21	9	162.06	14	162.25	160.00	-5	6,021	-0.08%
2020/04/20	6	159.00	4	161.88	163.00	2	6,019	0.03%
2020/04/17	10	163.20	14	159.75	159.00	-4	5,993	-0.07%
2020/04/16	5	160.20	4	161.00	162.00	1	5,936	0.02%
2020/04/15	8	160.69	7	160.21	160.00	1	5,895	0.02%
2020/04/14	19	154.32	18	153.83	158.00	1	5,813	0.02%
2020/04/13	9	143.33	4	143.75	144.00	5	5,679	0.09%
2020/04/09	6	148.08	5	140.00	139.00	1	6,011	0.02%
2020/04/08	0	0.00	1	143.00	144.00	-1	6,113	-0.02%
2020/04/07	1	144.50	6	144.42	143.00	-5	6,076	-0.08%
2020/04/06	6	134.25	3.5	132.71	138.00	2.5	5,947	0.04%
2020/04/01	4	126.38	4	128.25	129.50	0	5,847	0.00%
2020/03/30	2	117.00	8	112.13	119.50	-6	5,766	-0.10%
2020/03/27	2	119.00	1	114.00	113.50	1	5,746	0.02%
2020/03/26	1	118.00	2	118.75	119.00	-1	5,747	-0.02%
2020/03/25	6	117.08	0	0.00	119.00	6	5,790	0.10%
2020/03/24	1	105.00	1	108.00	109.00	0	5,800	0.00%
2020/03/23	6	99.03	23	99.67	99.50	-17	5,938	-0.29%
2020/03/20	17	101.00	1	101.50	101.50	16	5,973	0.27%
2020/03/19	3	96.90	3	98.93	92.70	0	5,961	0.00%
2020/03/18	1	113.50	1	107.50	103.00	0	6,206	0.00%
2020/03/13	1	132.00	0	0.00	135.50	1	6,150	0.02%
2020/03/12	7	153.57	7	156.36	143.50	0	6,170	0.00%
2020/03/11	3	165.50	3	166.00	159.00	0	6,187	0.00%
2020/03/10	9	157.50	9	158.50	165.00	0	6,247	0.00%
2020/03/09	8	167.56	9	167.56	159.50	-1	6,259	-0.02%
2020/03/06	8	168.56	11	170.18	170.00	-3	6,241	-0.05%
2020/03/05	5	166.80	3	167.00	167.00	2	6,331	0.03%
2020/03/04	1	162.50	0	0.00	162.50	1	6,529	0.02%
2020/03/03	4	171.00	2	173.75	166.00	2	6,736	0.03%
2020/03/02	0	0.00	1	163.50	164.50	-1	6,578	-0.02%
2020/02/27	0	0.00	0.1	158.50	158.00	-0.1	6,752	0.00%
2020/02/26	0	0.00	2	162.50	163.00	-2	6,747	-0.03%
2020/02/25	4	160.63	5	162.80	165.50	-1	6,771	-0.01%
2020/02/24	3	160.83	7	163.14	161.00	-4	6,844	-0.06%
2020/02/21	2	170.00	3	168.67	167.00	-1	6,902	-0.01%
2020/02/18	1	164.50	1	166.00	163.50	0	7,345	0.00%
2020/02/17	2	169.50	1	170.50	165.50	1	7,366	0.01%
2020/02/14	0	0.00	1	166.00	167.50	-1	7,344	-0.01%
2020/02/13	4	166.88	4	166.25	165.00	0	7,372	0.00%
2020/02/12	8	163.13	10	164.70	163.50	-2	7,302	-0.03%
2020/02/11	0	0.00	1	158.00	158.50	-1	7,279	-0.01%
2020/02/10	9	155.89	7	154.71	155.00	2	7,333	0.03%
2020/02/06	1	156.00	2	155.25	157.50	-1	7,462	-0.01%
2020/02/05	15	159.03	11	160.55	150.50	4	7,509	0.05%
2020/02/04	0	0.00	3	156.00	156.00	-3	7,374	-0.04%
2020/02/03	0	0.00	2	144.00	142.00	-2	7,360	-0.03%
2020/01/31	1	159.00	1	152.00	152.00	0	7,429	0.00%
2020/01/30	3	160.17	2	160.50	157.00	1	7,492	0.01%
2020/01/20	4	174.38	5	174.00	174.00	-1	7,478	-0.01%
2020/01/17	0	0.00	1	173.00	173.00	-1	7,533	-0.01%
2020/01/16	1	171.00	1	170.50	173.00	0	7,533	0.00%
2020/01/15	0	0.00	3	172.00	168.00	-3	7,589	-0.04%
2020/01/14	8	172.44	1	173.00	173.00	7	7,573	0.09%
2020/01/13	2	168.00	0	0.00	168.00	2	7,504	0.03%
2020/01/10	0	0.00	1	164.50	165.00	-1	7,478	-0.01%
2020/01/09	1	168.50	4	167.50	166.00	-3	7,435	-0.04%
2020/01/08	2	166.50	2	167.25	165.00	0	7,405	0.00%
2020/01/07	1	188.00	0	0.00	174.00	1	7,349	0.01%
2020/01/06	3	185.00	1	184.50	183.00	2	7,255	0.03%
2020/01/03	10	193.40	9	193.06	183.00	1	7,205	0.01%
2020/01/02	7	185.50	6.1	183.94	187.00	1	6,824	0.01%
2019/12/31	2	168.00	2	169.75	170.00	0	6,625	0.00%
2019/12/30	2	166.50	2	166.50	166.00	0	6,895	0.00%
2019/12/25	6	167.58	8	170.13	170.50	-2	7,032	-0.03%
2019/12/24	4	167.50	5	165.20	164.50	-1	6,951	-0.01%
2019/12/23	1	168.00	0	0.00	168.00	1	6,961	0.01%
2019/12/20	4	167.25	1	166.50	166.00	3	6,984	0.04%
2019/12/19	1	171.50	0	0.00	171.00	1	6,986	0.01%
2019/12/18	7	180.64	8	179.25	176.00	-1	7,036	-0.01%
2019/12/17	3	176.00	11	176.64	177.00	-8	7,126	-0.11%
2019/12/16	4	172.88	1	173.50	173.00	3	7,242	0.04%
2019/12/13	24	175.79	16	175.00	171.50	8	7,241	0.11%
2019/12/12	4	167.88	3	168.33	166.50	1	6,971	0.01%
2019/12/11	6	168.42	8	169.00	168.00	-2	6,977	-0.03%
2019/12/10	5	166.70	4	166.50	166.50	1	7,071	0.01%
2019/12/09	5	168.90	3	166.00	165.00	2	7,062	0.03%
2019/12/06	3	171.33	2	171.25	171.00	1	7,043	0.01%
2019/12/05	3	167.50	2	169.75	168.00	1	7,006	0.01%
2019/12/04	2	169.00	3	170.00	169.00	-1	6,981	-0.01%
2019/12/03	3	169.50	3	168.67	168.00	0	6,950	0.00%
2019/12/02	7	169.50	11	167.32	170.00	-4	6,877	-0.06%
2019/11/29	6	170.33	5	170.10	168.00	1	6,681	0.01%
2019/11/28	5	182.30	1	184.00	175.00	4	6,426	0.06%
2019/11/27	5	190.90	0	0.00	190.50	5	6,170	0.08%
2019/11/26	7	198.00	8	196.13	196.00	-1	6,068	-0.02%
2019/11/25	4	187.50	3	187.67	186.50	1	5,835	0.02%
2019/11/22	3	183.83	3	183.17	181.00	0	5,752	0.00%
2019/11/21	3	183.00	4	182.25	187.00	-1	5,691	-0.02%
2019/11/20	1	188.50	2	186.25	182.50	-1	5,576	-0.02%
2019/11/19	9	190.37	6	186.50	186.50	3	5,493	0.06%
2019/11/18	2	204.25	5	201.70	199.50	-3	5,502	-0.05%
2019/11/15	7	205.29	3	202.00	199.50	4	5,492	0.07%
2019/11/14	2	219.50	4	220.13	221.50	-2	5,380	-0.04%
2019/11/13	3	214.33	3	217.33	218.50	0	5,420	0.00%
2019/11/12	4	217.25	1	214.00	212.50	3	5,493	0.05%
2019/11/11	0	0.00	3	217.00	217.00	-3	5,713	-0.05%
2019/11/08	5	220.60	8	217.63	216.00	-3	5,956	-0.05%
2019/11/07	4	217.63	160	217.53	213.50	-156	6,039	-2.58%	大賣/鉅額交易
2019/11/06	8	222.38	8	222.88	218.00	0	6,129	0.00%
2019/11/05	9	231.17	3	231.83	228.00	6	6,093	0.10%
2019/11/04	8	232.44	8	233.63	230.00	0	6,193	0.00%
2019/11/01	6	236.17	5	240.30	234.00	1	6,161	0.02%
2019/10/31	43	239.41	12	239.71	240.00	31	6,196	0.50%
2019/10/30	6	239.75	4	242.88	246.00	2	6,181	0.03%
2019/10/29	13.1	233.14	6.4	225.47	229.50	6.6	6,191	0.11%
2019/10/28	52.1	244.89	1	242.00	244.50	51.1	6,253	0.82%
2019/10/25	0.1	241.00	29	240.14	240.00	-29	6,286	-0.46%
2019/10/23	2	250.25	0	0.00	243.50	2	6,443	0.03%
2019/10/22	37	243.36	8	250.00	250.00	29	6,503	0.45%
2019/10/21	43	235.84	6	235.17	239.00	37	6,622	0.56%
2019/10/18	29	231.72	4	227.00	230.50	25	6,798	0.37%
2019/10/17	7	234.29	0	0.00	228.50	7	7,224	0.10%
2019/10/15	3	242.83	1.5	234.00	236.00	1.5	7,530	0.02%
2019/10/14	1	225.00	2	221.25	233.00	-1	7,496	-0.01%
2019/10/09	3	209.67	1	208.00	212.00	2	7,503	0.03%
2019/10/04	22	196.73	29	199.10	196.00	-7	7,785	-0.09%
2019/10/03	15	180.00	14	181.57	188.00	1	7,474	0.01%
2019/10/02	4	169.63	5	169.80	171.00	-1	7,276	-0.01%
2019/10/01	1	165.50	0	0.00	165.00	1	7,244	0.01%
2019/09/27	0	0.00	1	169.00	162.00	-1	7,287	-0.01%
2019/09/26	7	167.07	5	166.00	167.00	2	7,234	0.03%
2019/09/25	6	166.75	6	165.83	166.50	0	7,219	0.00%
2019/09/24	2	173.00	2	173.00	163.50	0	7,228	0.00%
2019/09/23	3	172.17	3	172.33	173.00	0	7,211	0.00%
2019/09/20	2	166.75	11	164.14	170.50	-9	7,196	-0.13%
2019/09/19	8	156.88	7	154.64	155.00	1	7,073	0.01%
2019/09/18	3	148.67	1	150.00	147.50	2	6,922	0.03%
2019/09/17	3	146.33	0	0.00	145.00	3	7,012	0.04%
2019/09/16	0	0.00	1	149.50	151.00	-1	7,121	-0.01%
2019/09/12	9	151.94	8	150.38	149.00	1	7,271	0.01%
2019/09/11	1	144.00	1	144.00	142.00	0	7,196	0.00%
2019/09/10	2	148.25	1	149.00	146.00	1	7,223	0.01%
2019/09/09	1	146.00	3	142.00	146.50	-2	7,222	-0.03%
2019/09/06	1	145.00	0	0.00	144.00	1	7,222	0.01%
2019/09/05	1	153.50	0	0.00	152.00	1	7,165	0.01%
2019/09/03	0	0.00	1	154.00	153.00	-1	7,426	-0.01%
2019/08/22	1	149.00	1	149.00	148.00	0	8,197	0.00%
2019/08/21	1	153.00	2	151.00	153.00	-1	8,267	-0.01%
2019/08/20	0	0.00	1	147.00	149.00	-1	8,219	-0.01%
2019/08/19	3	146.83	3	144.50	142.50	0	8,325	0.00%
2019/08/16	3	140.83	3	141.67	140.00	0	8,318	0.00%
2019/08/15	12	141.17	13.2	140.79	139.00	-1.2	8,327	-0.01%
2019/08/14	3	143.50	2	148.25	143.00	1	8,221	0.01%
2019/08/13	21	142.76	20	142.25	143.00	1	7,972	0.01%
2019/08/12	8	136.25	7	134.93	133.00	1	7,755	0.01%
2019/08/08	5	129.00	10.7	129.83	134.00	-5.7	7,642	-0.07%
2019/08/07	27	123.69	23	123.76	122.00	4	7,491	0.05%
2019/08/06	15	118.73	17	119.53	124.50	-2	7,437	-0.03%
2019/08/05	2	117.50	1	123.00	116.50	1	7,297	0.01%
2019/08/02	2	124.00	2	122.75	124.00	0	7,348	0.00%
2019/08/01	1	120.50	1	120.50	120.00	0	7,487	0.00%
2019/07/31	10	120.00	12	118.25	124.00	-2	7,640	-0.03%
2019/07/30	36	124.79	34	124.51	119.00	2	7,597	0.03%
2019/07/29	2	125.75	9	126.39	127.50	-7	7,412	-0.09%
2019/07/26	9	123.11	2	126.00	124.00	7	7,357	0.10%
2019/07/25	0	0.00	2	125.75	122.50	-2	7,208	-0.03%
2019/07/24	4	122.38	1	124.50	120.50	3	7,096	0.04%
2019/07/23	13	119.50	13	120.15	121.00	0	6,960	0.00%
2019/07/22	0.2	128.50	3	126.67	130.00	-2.9	6,866	-0.04%
2019/07/19	7.4	123.99	6	124.17	123.50	1.4	6,717	0.02%
2019/07/18	4	112.63	5	114.10	117.50	-1	6,365	-0.02%
2019/07/17	11	108.55	15	106.20	107.00	-4	6,266	-0.06%
2019/07/16	1	100.50	0	0.00	100.00	1	6,274	0.02%
2019/07/15	3	100.50	2	101.25	101.50	1	6,309	0.02%
2019/07/12	5	100.46	5	100.36	100.00	0	6,281	0.00%
2019/07/11	2	96.50	6	98.18	100.00	-4	6,086	-0.07%
2019/07/10	2	89.10	2	89.90	91.20	0	5,968	0.00%
2019/07/09	1	90.00	1	90.10	89.10	0	5,927	0.00%
2019/07/08	1	89.60	1	90.90	90.20	0	5,913	0.00%
2019/07/05	7	90.90	8	91.28	90.00	-1	5,894	-0.02%
2019/07/04	5	90.12	8	91.58	92.30	-3	5,847	-0.05%
2019/07/03	1	89.00	1	91.20	87.90	0	5,750	0.00%
2019/07/02	5	90.24	6	91.02	88.80	-1	5,715	-0.02%
2019/07/01	4	88.35	6	88.65	90.00	-2	5,678	-0.04%
2019/06/28	4	90.68	3	90.33	88.90	1	5,596	0.02%
2019/06/27	11	90.25	1	90.50	89.80	10	5,517	0.18%
2019/06/26	31	87.86	32	87.98	91.00	-1	5,425	-0.02%
2019/06/25	2	85.15	2	86.05	85.20	0	5,296	0.00%
2019/06/24	12	86.50	9	86.33	85.70	3	5,251	0.06%
2019/06/21	7	87.53	19	87.65	85.00	-12	5,098	-0.24%
2019/06/20	1	82.20	7	85.29	86.90	-6	4,933	-0.12%
2019/06/19	21	79.24	5	78.70	79.00	16	4,745	0.34%
2019/06/18	2	76.80	2	76.30	77.70	0	4,646	0.00%
2019/06/17	3	73.97	4	75.33	76.50	-1	4,566	-0.02%
2019/06/14	3	75.10	1	75.70	74.10	2	4,498	0.04%
2019/06/12	2	72.20	2	73.50	74.00	0	4,391	0.00%
2019/06/11	8	76.45	12	74.95	71.20	-4	4,285	-0.09%
2019/06/10	4	71.38	27	72.06	73.20	-23	4,028	-0.57%
2019/06/06	23	71.63	1	70.50	70.60	22	3,963	0.56%
2019/06/05	4	71.95	1	72.50	72.50	3	3,889	0.08%
2019/06/04	1	71.20	7	71.64	72.90	-6	3,747	-0.16%
2019/06/03	9	69.62	5	69.12	69.00	4	3,561	0.11%
2019/05/31	7	68.31	20	67.80	69.00	-13	3,469	-0.37%
2019/05/30	27	66.05	10	66.89	67.80	17	3,376	0.50%
2019/05/29	3	64.47	5	64.64	64.20	-2	3,272	-0.06%
2019/05/28	4	67.10	6	67.10	66.40	-2	3,204	-0.06%
2019/05/27	5	68.06	0.1	66.70	66.70	4.9	3,121	0.16%
2019/05/24	13	64.72	18	66.28	68.50	-5	2,945	-0.17%
2019/05/23	8	62.23	10	62.65	62.30	-2	2,717	-0.07%
2019/05/22	3	61.13	5	61.20	62.60	-2	2,638	-0.08%
2019/05/21	2	56.60	0	0.00	58.20	2	2,541	0.08%
2019/05/20	4	54.90	7	54.99	56.40	-3	2,516	-0.12%
2019/05/17	1	55.00	2	57.90	54.50	-1	2,475	-0.04%
2019/05/16	5	58.80	1	62.70	58.90	4	2,392	0.17%
2019/05/15	0	0.00	1	61.50	61.10	-1	2,325	-0.04%
2019/05/14	0	0.00	2	60.55	60.60	-2	2,295	-0.09%
2019/05/13	1	59.00	0	0.00	60.00	1	2,251	0.04%
2019/05/10	7	63.63	6	62.52	60.70	1	2,200	0.05%
2019/05/09	1	65.30	1	65.90	62.30	0	2,061	0.00%
2019/05/08	12	63.34	18.3	64.05	63.80	-6.3	1,821	-0.35%
2019/05/07	0	0.00	3	59.63	59.20	-3	1,615	-0.19%
2019/05/03	0	0.00	5	55.72	56.80	-5	1,572	-0.32%
2019/05/02	1	55.70	0	0.00	56.00	1	1,635	0.06%
2019/04/30	0	0.00	5	54.50	55.60	-5	1,768	-0.28%
2019/04/29	5	56.76	2	54.90	54.10	3	1,783	0.17%
2019/04/26	0	0.00	1	56.60	57.50	-1	1,812	-0.06%
2019/04/25	0	0.00	4	59.38	58.60	-4	1,756	-0.23%
2019/04/24	4	60.60	6	60.52	60.40	-2	1,712	-0.12%
2019/04/23	3.5	58.54	2	60.25	59.80	1.5	1,625	0.09%
2019/04/22	6	58.12	1	58.70	58.40	5	1,521	0.33%
2019/04/19	1	52.90	4	54.03	55.90	-3	1,365	-0.22%
2019/04/18	1	52.60	1	52.70	51.90	0	1,334	0.00%
2019/04/17	1	51.80	0	0.00	52.30	1	1,344	0.07%
2019/04/16	1	51.70	1	51.20	51.70	0	1,320	0.00%
2019/04/12	1	49.80	0	0.00	49.30	1	1,308	0.08%
2019/04/10	0	0.00	2	50.85	51.40	-2	1,287	-0.16%
2019/04/09	1	50.00	0	0.00	50.40	1	1,279	0.08%
2019/03/28	0	0.00	1	50.70	50.90	-1	1,225	-0.08%
2019/03/22	1	51.60	1	51.40	50.40	0	1,223	0.00%
2019/03/04	0	0.00	1	50.40	50.60	-1	1,549	-0.06%
2019/02/27	1	51.00	0	0.00	50.80	1	1,586	0.06%
2019/02/25	0	0.00	1	53.50	53.00	-1	1,559	-0.06%
2019/02/20	0	0.00	1	52.20	53.00	-1	1,541	-0.06%
2019/02/19	0	0.00	1	51.50	51.20	-1	1,527	-0.07%
2019/02/14	1	50.90	0	0.00	50.90	1	1,520	0.07%
2019/02/12	0	0.00	2	53.10	52.50	-2	1,508	-0.13%
2019/01/29	2	51.75	0	0.00	51.20	2	1,625	0.12%
2019/01/28	1	52.80	0	0.00	52.80	1	1,725	0.06%
2019/01/24	0	0.00	1	54.80	54.40	-1	1,756	-0.06%
2019/01/23	3	53.27	1	54.00	55.20	2	1,690	0.12%
2019/01/21	1	51.50	0	0.00	50.90	1	1,437	0.07%
2019/01/17	0	0.00	4	48.10	48.90	-4	1,351	-0.30%
2019/01/14	0	0.00	9	48.10	47.55	-9	1,378	-0.65%
2019/01/11	5	50.28	6	49.78	49.55	-1	1,373	-0.07%
2019/01/10	14	50.50	8	50.34	50.20	6	1,363	0.44%
2019/01/09	4	50.20	2	49.10	50.20	2	1,333	0.15%
2018/12/18	0	0.00	1	47.00	46.95	-1	1,358	-0.07%
2018/12/14	1	46.70	0	0.00	46.80	1	1,359	0.07%
2018/12/06	4	49.78	2	46.35	46.60	2	1,320	0.15%
2018/12/05	3	51.60	0	0.00	50.40	3	1,287	0.23%
2018/12/04	0	0.00	1	54.20	53.20	-1	1,264	-0.08%
2018/12/03	10	54.78	12	54.77	55.40	-2	1,243	-0.16%
2018/11/30	8	51.85	2	51.75	52.50	6	1,140	0.53%
2018/11/29	0	0.00	2	48.85	47.80	-2	1,082	-0.18%
2018/11/28	2	48.48	0	0.00	48.10	2	1,041	0.19%
2018/11/09	0	0.00	1	42.80	42.90	-1	915	-0.11%
2018/11/08	3	43.42	0	0.00	42.15	3	914	0.33%
2018/11/07	1	43.65	0	0.00	44.20	1	894	0.11%
2018/11/06	7	47.23	7	47.77	43.60	0	884	0.00%
2018/11/05	1	45.55	2	45.85	48.40	-1	789	-0.13%
2018/11/02	1	41.10	1	41.50	44.30	0	684	0.00%
2018/10/08	2	37.45	0	0.00	37.00	2	617	0.32%
2018/09/21	1	46.65	0	0.00	46.85	1	739	0.14%
2018/08/20	1	54.10	2	54.10	53.30	-1	1,144	-0.09%
2018/08/17	1	58.20	0	0.00	56.20	1	1,151	0.09%
2018/08/16	1	58.70	0	0.00	57.70	1	1,143	0.09%
2018/08/15	1	60.50	0	0.00	60.10	1	1,125	0.09%
2018/08/14	0	0.00	1	63.30	62.90	-1	1,114	-0.09%
2018/08/13	0	0.00	2	62.00	62.50	-2	1,117	-0.18%
2018/08/10	0	0.00	1	65.50	65.30	-1	1,100	-0.09%
2018/08/09	1	65.10	0	0.00	64.80	1	1,097	0.09%
2018/08/07	0	0.00	1	63.60	65.10	-1	1,079	-0.09%
2018/08/06	1	62.30	1	63.60	62.50	0	1,062	0.00%
2018/08/03	0	0.00	6	62.10	62.00	-6	1,061	-0.57%
2018/08/01	2	63.50	0	0.00	63.50	2	1,053	0.19%
2018/07/30	1	62.30	0	0.00	62.50	1	1,052	0.10%
2018/07/24	1	60.80	2	61.10	61.60	-1	1,044	-0.10%
2018/07/20	2	60.70	0	0.00	62.00	2	1,045	0.19%
2018/07/13	5	68.04	2	67.35	67.40	3	965	0.31%
2018/07/12	2	66.75	1	66.60	66.60	1	956	0.10%
2018/07/11	2	64.70	3	65.10	64.40	-1	949	-0.11%
2018/07/10	6	66.60	6	66.55	65.90	0	941	0.00%
2018/07/09	2	64.70	0	0.00	64.60	2	932	0.21%
2018/07/05	1	68.40	1	67.40	68.00	0	880	0.00%
2018/07/04	2	72.55	0	0.00	71.80	2	865	0.23%
2018/07/03	1	78.50	0	0.00	74.50	1	850	0.12%
2018/06/29	1	80.00	2	78.55	78.20	-1	884	-0.11%
2018/06/28	0	0.00	1	81.20	79.00	-1	892	-0.11%
2018/06/27	0	0.00	2	82.15	82.20	-2	884	-0.23%
2018/06/26	12	79.03	9	79.62	79.30	3	879	0.34%
2018/06/22	0	0.00	4	85.00	83.00	-4	859	-0.47%
2018/06/21	3	88.73	0	0.00	87.50	3	847	0.35%
2018/06/20	6	90.63	2	90.60	90.00	4	835	0.48%
2018/06/19	6	90.63	4	90.83	90.00	2	812	0.25%
2018/06/15	3	91.13	3	92.27	89.70	0	793	0.00%
2018/06/13	2	85.70	9	84.94	88.00	-7	674	-1.04%
2018/06/12	0	0.00	3	80.00	81.20	-3	593	-0.51%
2018/06/11	5	75.70	0	0.00	76.50	5	542	0.92%
2018/06/06	5	74.50	0	0.00	73.00	5	512	0.98%
2018/05/31	0	0.00	10	72.68	71.00	-10	499	-2.00%
2018/05/25	0	0.00	1	73.70	72.70	-1	490	-0.20%
2018/05/24	1	69.20	0	0.00	69.10	1	472	0.21%
2018/04/16	1	74.10	0	0.00	73.50	1	863	0.12%
2018/04/03	3	80.30	1	80.00	78.50	2	894	0.22%
2018/04/02	1	81.10	8	81.06	80.60	-7	891	-0.79%
2018/03/31	10	76.42	1	76.70	76.70	9	855	1.05%
2018/03/29	2	69.95	0	0.00	69.80	2	852	0.23%
2018/03/28	1	72.60	0	0.00	72.30	1	847	0.12%
2018/03/26	0	0.00	2	72.50	71.00	-2	867	-0.23%
2018/03/23	1	72.70	5	72.60	72.60	-4	883	-0.45%
2018/03/22	1	76.00	0	0.00	75.10	1	880	0.11%
2018/03/21	1	77.90	0	0.00	77.90	1	870	0.11%
2018/03/20	1	77.50	0	0.00	77.60	1	871	0.11%
2018/03/15	1	79.50	0	0.00	79.60	1	868	0.12%
2018/03/07	1	81.60	0	0.00	81.80	1	900	0.11%
2018/03/06	1	84.40	0	0.00	83.20	1	910	0.11%
2018/03/05	0	0.00	5	87.38	85.00	-5	911	-0.55%
2018/03/02	2	83.50	0	0.00	85.50	2	909	0.22%
2018/03/01	5	85.00	0	0.00	85.30	5	916	0.55%
2018/02/23	1	83.60	1	83.80	82.40	0	993	0.00%
2018/02/09	0	0.00	1	82.10	81.90	-1	1,092	-0.09%
2018/02/06	2	77.65	0	0.00	78.50	2	1,189	0.17%
2018/01/24	0	0.00	1	88.80	88.60	-1	1,503	-0.07%
2018/01/23	0	0.00	2	90.00	87.60	-2	1,553	-0.13%
2018/01/22	1	91.20	0	0.00	89.50	1	1,560	0.06%
2018/01/18	1	91.90	2	89.40	89.20	-1	1,592	-0.06%
2018/01/17	2	88.50	0	0.00	88.30	2	1,578	0.13%
2018/01/16	0	0.00	2	87.50	87.50	-2	1,554	-0.13%
2018/01/15	1	87.50	0	0.00	88.00	1	1,561	0.06%
2018/01/12	0	0.00	1	87.40	89.10	-1	1,566	-0.06%
2018/01/10	1	82.00	1	80.10	80.40	0	1,606	0.00%
2018/01/08	1	86.60	0	0.00	86.40	1	1,623	0.06%
2018/01/03	0	0.00	1	92.10	91.30	-1	1,622	-0.06%