立積 (4968)-華南永昌-鶯歌券商分點個股進出

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
182.0
漲跌
▲5.0
漲幅
+2.82%
成交量
963張
產業
上市半導體類股
756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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	187.50	0	0.00	182.00	1	4,932	0.02%
2024/05/09	4	189.50	0	0.00	185.50	4	4,993	0.08%
2024/05/08	0.1	195.50	0.1	200.50	195.00	0	5,055	0.00%
2024/05/07	0	0.00	11	190.00	190.50	-11	5,047	-0.22%
2024/05/03	0	0.00	4	186.00	183.00	-4	5,293	-0.08%
2024/05/02	2	179.50	0	0.00	183.50	2	5,275	0.04%
2024/04/29	0	0.00	2	178.50	180.00	-2	5,265	-0.04%
2024/04/26	2.1	174.50	17	177.00	172.50	-14.9	5,262	-0.28%
2024/04/24	1	168.50	0	0.00	168.50	1	5,244	0.02%
2024/04/22	11	163.14	1	164.00	162.50	10	5,270	0.19%
2024/04/19	3	170.17	1	173.50	169.00	2	5,275	0.04%
2024/04/16	0	0.00	3	174.33	173.50	-3	5,240	-0.06%
2024/04/12	0	0.00	2	188.01	187.00	-2	5,289	-0.04%
2024/04/10	0	0.00	1	193.00	192.00	-1	5,358	-0.02%
2024/04/09	0	185.00	1	185.00	185.00	-1	5,387	-0.02%
2024/04/08	13.3	192.16	2	195.98	186.50	11.3	5,378	0.21%
2024/04/02	6.1	209.39	2	210.00	206.50	4.1	5,326	0.08%
2024/04/01	0	0.00	7	214.36	211.00	-7	5,467	-0.13%
2024/03/28	7	206.57	1	213.50	204.50	6	5,518	0.11%
2024/03/27	0	215.00	0	0.00	214.00	0	5,602	0.00%
2024/03/26	0	0.00	0	216.00	216.00	0	5,849	0.00%
2024/03/22	2	218.50	2	222.75	225.00	0	6,016	0.00%
2024/03/21	1	215.99	5	215.60	219.00	-4	6,006	-0.07%
2024/03/19	0	224.00	0	0.00	223.00	0	5,994	0.00%
2024/03/18	3	230.00	0	0.00	230.00	3	5,978	0.05%
2024/03/15	0	225.50	3	223.67	223.00	-3	6,030	-0.05%
2024/03/13	1	226.50	0	0.00	229.00	1	6,024	0.02%
2024/03/12	1	231.50	1	231.50	235.50	0	5,997	0.00%
2024/03/11	6.2	224.71	3	224.00	223.00	3.2	5,931	0.05%
2024/03/08	13	237.50	23	230.15	224.50	-10	5,921	-0.17%
2024/03/07	6	238.92	12	235.42	235.00	-6	5,807	-0.10%
2024/03/06	18	232.72	6.4	235.94	234.00	11.7	5,830	0.20%
2024/03/05	3	222.01	4	224.63	227.00	-1	5,712	-0.02%
2024/03/04	16.8	233.25	3	226.82	223.50	13.7	5,662	0.24%
2024/03/01	1	237.55	6.1	245.22	248.00	-5.1	5,407	-0.09%
2024/02/29	0	0.00	0.5	225.00	225.50	-0.5	5,275	-0.01%
2024/02/27	0	0.00	1	220.00	221.00	-1	5,326	-0.02%
2024/02/26	1.1	220.62	2	221.50	222.00	-0.9	5,391	-0.02%
2024/02/23	2	223.99	10	223.50	223.50	-8	5,379	-0.15%
2024/02/22	0.1	226.00	0	0.00	226.00	0.1	5,334	0.00%
2024/02/21	2	226.00	0	227.00	230.00	2	5,268	0.04%
2024/02/19	10	221.80	9	221.00	222.00	1	4,983	0.02%
2024/02/16	0	215.50	1	215.50	218.00	-1	4,747	-0.02%
2024/02/15	0	0.00	8	192.69	198.50	-8	4,587	-0.17%
2024/02/05	5	180.60	0	0.00	180.50	5	4,454	0.11%
2024/02/02	1	184.00	4	186.25	188.00	-3	4,347	-0.07%
2024/02/01	3	177.17	1	176.50	176.00	2	4,161	0.05%
2024/01/31	1	177.00	2	177.50	179.00	-1	4,108	-0.02%
2024/01/30	2	169.00	0	0.00	171.00	2	4,033	0.05%
2024/01/29	2	178.25	1	187.50	175.50	1	3,982	0.03%
2024/01/26	0	0.00	2	178.00	176.00	-2	3,783	-0.05%
2024/01/24	1	174.00	0	0.00	171.50	1	3,664	0.03%
2024/01/23	2	174.00	0	0.00	173.00	2	3,649	0.05%
2024/01/22	1	171.49	12	168.29	172.00	-11	3,623	-0.30%
2024/01/19	1	159.50	0	0.00	161.00	1	3,609	0.03%
2024/01/17	11	161.77	2	162.25	163.50	9	3,621	0.25%
2024/01/15	0	0.00	11	169.32	169.00	-11	3,611	-0.30%
2024/01/12	10	164.50	0	0.00	164.50	10	3,603	0.28%
2024/01/11	10	168.00	1	167.50	168.00	9	3,607	0.25%
2024/01/10	1	166.50	0	0.00	165.50	1	3,605	0.03%
2024/01/08	3	170.33	12	169.92	168.50	-9	3,635	-0.25%
2024/01/05	1	165.50	0	0.00	166.00	1	3,610	0.03%
2024/01/04	17	165.09	9	165.61	164.00	8	3,627	0.22%
2024/01/03	1	172.50	0	173.50	171.00	1	3,602	0.03%
2024/01/02	0	0.00	0	181.00	182.00	0	3,536	0.00%
2023/12/29	1	186.00	1	184.00	184.00	0	3,510	0.00%
2023/12/28	2.1	188.42	3	190.17	186.00	-0.9	3,481	-0.03%
2023/12/27	2	185.75	1	183.00	190.00	1	3,454	0.03%
2023/12/26	1	189.00	2	190.00	191.00	-1	3,299	-0.03%
2023/12/22	1	184.50	4	190.00	189.00	-3	3,204	-0.09%
2023/12/21	0	0.00	3.2	185.79	187.00	-3.2	3,084	-0.10%
2023/12/20	7	175.79	29	174.11	180.00	-22	2,826	-0.78%
2023/12/19	20	168.00	20	166.00	164.00	0	2,678	0.00%
2023/12/15	0	0.00	2	173.00	172.00	-2	2,633	-0.08%
2023/12/14	0	0.00	0.3	171.00	170.00	-0.3	2,593	-0.01%
2023/12/13	1	170.50	1	169.00	168.50	0	2,560	0.00%
2023/12/12	1	168.00	0	0.00	168.00	1	2,549	0.04%
2023/12/11	3	170.33	0	0.00	168.50	3	2,474	0.12%
2023/12/08	1	168.50	1	169.50	169.00	0	2,438	0.00%
2023/12/06	1	172.00	2	173.00	169.50	-1	2,376	-0.04%
2023/12/04	0	0.00	2	173.50	172.00	-2	2,310	-0.09%
2023/12/01	0	0.00	3	167.83	167.50	-3	2,252	-0.13%
2023/11/30	3	163.50	0	0.00	162.50	3	2,142	0.14%
2023/11/29	2	165.75	1	166.00	167.00	1	2,094	0.05%
2023/11/28	43	163.53	45	163.76	165.00	-2	2,040	-0.10%
2023/11/27	5	157.20	2	158.00	157.50	3	1,943	0.15%
2023/11/24	1	151.50	17.3	157.97	159.50	-16.3	1,876	-0.87%
2023/11/22	20	146.00	20	146.00	148.00	0	1,626	0.00%
2023/11/21	0	145.50	0	0.00	145.00	0	1,605	0.00%
2023/11/20	0.1	143.00	1	145.50	142.50	-0.9	1,567	-0.06%
2023/11/15	0.5	136.00	0	0.00	136.00	0.5	1,496	0.03%
2023/11/08	0	0.00	2	136.00	135.00	-2	1,480	-0.14%
2023/11/07	0	0.00	2	133.00	132.00	-2	1,480	-0.14%
2023/11/06	11	125.64	10	127.25	128.00	1	1,461	0.07%
2023/11/01	0	0.00	2	118.00	118.50	-2	1,475	-0.14%
2023/10/30	2.1	121.29	2	122.00	120.50	0.1	1,478	0.00%
2023/10/27	1	120.00	1	121.50	120.50	0	1,486	0.00%
2023/10/26	1	121.00	0	0.00	121.00	1	1,480	0.07%
2023/10/24	0	0.00	1	124.50	125.50	-1	1,544	-0.06%
2023/10/17	2.1	132.05	0	0.00	132.00	2.1	1,671	0.13%
2023/10/16	0.1	133.50	0	0.00	134.00	0.1	1,706	0.00%
2023/10/13	2	137.75	2	137.50	137.50	0	1,718	0.00%
2023/10/11	1	138.51	0	0.00	135.00	1	1,726	0.06%
2023/10/06	0.1	143.50	0	0.00	145.50	0.1	1,766	0.00%
2023/10/05	0	147.25	0	0.00	147.00	0	1,867	0.00%
2023/10/04	1	145.50	0	0.00	143.00	1	2,068	0.05%
2023/10/02	1	145.01	0	0.00	145.00	1	2,330	0.04%
2023/09/26	3	143.00	0	0.00	143.00	3	2,668	0.11%
2023/09/20	1	146.00	0	0.00	147.00	1	2,878	0.03%
2023/09/19	4	150.88	0	0.00	150.00	4	2,925	0.14%
2023/09/15	2	156.75	0	0.00	158.00	2	2,989	0.07%
2023/09/14	0	0.00	1	157.00	159.00	-1	3,038	-0.03%
2023/09/12	2.1	155.50	1	153.50	153.50	1.1	3,163	0.03%
2023/09/06	1	156.00	1	159.00	160.50	0	3,892	0.00%
2023/09/05	0	0.00	9.1	160.96	161.50	-9.1	4,053	-0.22%
2023/09/04	1	155.00	0	0.00	157.00	1	4,157	0.02%
2023/08/31	6	154.00	0	0.00	155.50	6	4,289	0.14%
2023/08/30	2	151.50	2	151.00	151.00	0	4,327	0.00%
2023/08/28	0.1	147.50	0	147.50	146.50	0.1	4,559	0.00%
2023/08/25	2	146.50	0	0.00	146.50	2	4,685	0.04%
2023/08/24	1	145.00	0	0.00	144.50	1	4,842	0.02%
2023/08/18	0.1	149.00	0	0.00	147.50	0.1	5,123	0.00%
2023/08/11	2	150.75	0	0.00	152.00	2	5,447	0.04%
2023/08/10	1	158.50	0	0.00	155.00	1	5,494	0.02%
2023/08/02	1	160.50	0	0.00	157.50	1	6,067	0.02%
2023/07/31	1	161.00	0	0.00	161.00	1	6,335	0.02%
2023/07/28	1	160.50	1	162.00	166.50	0	6,543	0.00%
2023/07/27	0	0.00	1	162.50	164.00	-1	6,932	-0.01%
2023/07/26	5.3	159.52	0	0.00	157.00	5.3	7,101	0.07%
2023/07/25	2	162.75	2	164.75	165.00	0	7,402	0.00%
2023/07/24	2	164.50	0	0.00	163.00	2	7,605	0.03%
2023/07/21	1	164.50	2	166.75	167.50	-1	7,798	-0.01%
2023/07/20	1.3	170.89	0	0.00	169.50	1.3	8,084	0.02%
2023/07/19	11	170.00	0	0.00	171.50	11	8,296	0.13%
2023/07/18	1	176.50	1	172.00	172.00	0	8,703	0.00%
2023/07/17	1	177.00	1	179.00	176.50	0	8,842	0.00%
2023/07/14	1	177.00	0	0.00	177.00	1	8,947	0.01%
2023/07/13	16	179.38	0	0.00	178.50	16	9,155	0.17%
2023/07/12	3	185.67	5	185.70	182.50	-2	9,582	-0.02%
2023/07/11	3	193.83	4	194.63	192.00	-1	9,750	-0.01%
2023/07/10	0	0.00	3	185.50	186.00	-3	9,716	-0.03%
2023/07/07	6	178.75	3	179.50	181.00	3	9,930	0.03%
2023/07/06	1	182.00	4	185.75	186.00	-3	10,098	-0.03%
2023/07/05	8	183.88	8	182.50	182.00	0	10,435	0.00%
2023/07/04	0	0.00	13	177.58	178.00	-13	10,587	-0.12%
2023/07/03	6	178.00	7	177.71	175.00	-1	10,700	-0.01%
2023/06/30	2	174.00	11	175.09	177.00	-9	10,678	-0.08%
2023/06/29	23.2	173.01	13	175.12	172.00	10.2	10,648	0.10%
2023/06/28	12	170.71	0	0.00	170.50	12	10,581	0.11%
2023/06/27	1	171.50	10	178.00	171.50	-9	10,597	-0.08%
2023/06/21	1	173.50	1	176.00	175.00	0	10,541	0.00%
2023/06/20	11	176.09	0	0.00	176.00	11	10,498	0.10%
2023/06/19	2	179.50	3	180.83	181.00	-1	10,452	-0.01%
2023/06/16	1	187.50	1	186.00	184.00	0	10,375	0.00%
2023/06/15	4	185.50	1	184.50	184.50	3	10,331	0.03%
2023/06/14	0	0.00	3	183.83	186.50	-3	10,236	-0.03%
2023/06/13	7	187.29	1	190.00	183.00	6	10,153	0.06%
2023/06/12	8	194.06	12	194.63	191.00	-4	9,945	-0.04%
2023/06/09	1	177.00	2	181.00	180.50	-1	9,598	-0.01%
2023/06/08	0	0.00	1	175.50	175.50	-1	9,416	-0.01%
2023/06/07	1	166.50	11	169.91	171.00	-10	9,315	-0.11%
2023/06/06	11	164.14	0	166.50	164.50	11	9,266	0.12%
2023/06/05	1	171.50	2.4	172.96	170.50	-1.4	9,210	-0.02%
2023/06/02	0.1	176.18	0	0.00	174.00	0.1	9,240	0.00%
2023/05/31	2	177.50	3	178.00	174.00	-1	9,047	-0.01%
2023/05/30	0	0.00	6	171.25	174.50	-6	8,946	-0.07%
2023/05/29	4	170.00	11	169.00	170.00	-7	8,829	-0.08%
2023/05/26	12	163.00	3	162.50	161.00	9	8,912	0.10%
2023/05/24	3	170.67	2	167.50	168.00	1	8,972	0.01%
2023/05/23	0	0.00	0	170.00	169.00	0	9,168	0.00%
2023/05/19	1	169.00	0	169.25	169.00	1	9,282	0.01%
2023/05/18	6	173.33	7	173.86	172.00	-1	9,219	-0.01%
2023/05/17	1	166.96	11	166.32	166.50	-10	9,089	-0.11%
2023/05/16	2	166.25	1	161.00	160.50	1	9,026	0.01%
2023/05/15	12	162.88	3	164.49	163.00	9	8,991	0.10%
2023/05/12	1	169.00	0	0.00	172.00	1	8,994	0.01%
2023/05/11	3	170.00	0	0.00	168.50	3	9,073	0.03%
2023/05/09	1	170.50	1	175.50	175.00	0	8,819	0.00%
2023/05/08	3	174.17	1	175.50	173.50	2	8,661	0.02%
2023/05/05	10	172.90	8	173.81	171.00	2	8,602	0.02%
2023/05/04	2.1	173.69	0	172.00	169.00	2.1	8,483	0.02%
2023/05/03	7	186.99	7	187.07	177.00	0	8,314	0.00%
2023/05/02	0	0.00	3.2	186.88	187.50	-3.2	7,956	-0.04%
2023/04/28	1	170.00	12	170.13	170.50	-11	7,796	-0.14%
2023/04/27	5	160.20	2	158.25	158.00	3	7,464	0.04%
2023/04/26	3	165.17	2	162.50	167.00	1	7,261	0.01%
2023/04/25	31	168.56	28	169.11	169.00	3	7,084	0.04%
2023/04/24	16	180.50	9	182.06	179.00	7	6,806	0.10%
2023/04/21	23	180.37	29	181.17	177.50	-6	6,606	-0.09%
2023/04/20	2.1	175.10	0	0.00	172.50	2.1	6,320	0.03%
2023/04/19	2	178.50	1	180.50	182.50	1	6,241	0.02%
2023/04/18	12.1	182.86	16	181.66	179.00	-4	6,223	-0.06%
2023/04/17	41.1	181.84	36	178.54	179.50	5.1	6,223	0.08%
2023/04/14	9	165.11	7.2	167.13	171.00	1.8	5,844	0.03%
2023/04/13	2	161.76	3	164.31	163.00	-1	5,569	-0.02%
2023/04/12	3	167.18	2	166.50	165.00	1	5,449	0.02%
2023/04/11	3	152.83	4.1	157.44	165.00	-1.1	5,282	-0.02%
2023/04/10	6	151.25	6	151.50	150.00	0	5,191	0.00%
2023/04/07	0	0.00	2	144.75	147.50	-2	4,778	-0.04%
2023/04/06	10	136.00	23	132.85	134.50	-13	4,473	-0.29%
2023/03/31	0	0.00	12	126.00	125.50	-12	4,315	-0.28%
2023/03/30	0	0.00	1	124.50	122.00	-1	4,280	-0.02%
2023/03/29	4	119.50	1	120.50	121.00	3	4,263	0.07%
2023/03/28	14	121.00	0	0.00	122.00	14	4,247	0.33%
2023/03/27	2	127.50	0	0.00	127.00	2	4,215	0.05%
2023/03/24	20	129.50	21	131.17	129.00	-1	4,236	-0.02%
2023/03/23	3	128.17	0	0.00	128.00	3	4,220	0.07%
2023/03/22	1	128.50	0	0.00	129.00	1	4,233	0.02%
2023/03/17	0	128.00	0	0.00	129.50	0	4,261	0.00%
2023/03/14	0	0.00	1	128.00	126.50	-1	4,323	-0.02%
2023/03/13	1	126.50	1	127.50	129.00	0	4,349	0.00%
2023/03/09	0	133.50	1	135.00	133.00	-1	4,469	-0.02%
2023/03/07	2	136.00	6	135.50	134.50	-4	4,634	-0.09%
2023/03/06	0	0.00	1	134.00	132.50	-1	4,662	-0.02%
2023/03/03	1	130.50	0	0.00	131.00	1	4,830	0.02%
2023/03/02	2	131.25	0	0.00	131.50	2	5,015	0.04%
2023/03/01	0	0.00	0	129.50	130.50	0	5,130	0.00%
2023/02/24	52	135.53	49	133.14	132.50	3	5,129	0.06%
2023/02/23	4	144.25	8	141.06	141.00	-4	5,029	-0.08%
2023/02/22	0.1	135.00	0	0.00	135.50	0.1	4,944	0.00%
2023/02/21	14	142.04	17	142.65	141.50	-3	4,913	-0.06%
2023/02/20	54	136.42	64	137.20	140.50	-10	4,701	-0.21%
2023/02/15	0	0.00	8	126.00	126.50	-8	4,976	-0.16%
2023/02/14	0.1	129.00	1	129.00	127.50	-0.9	5,000	-0.02%
2023/02/13	7.1	127.57	0	0.00	126.00	7.1	5,051	0.14%
2023/02/10	14	134.64	10	135.85	131.50	4	5,104	0.08%
2023/02/09	24	137.15	25.3	138.13	138.00	-1.3	5,072	-0.03%
2023/02/08	2	133.50	0	0.00	135.00	2	5,066	0.04%
2023/02/07	1	130.50	2	131.50	130.50	-1	5,063	-0.02%
2023/02/03	12	131.29	10	132.00	130.50	2	5,172	0.04%
2023/02/02	10	135.65	5	135.00	135.50	5	5,197	0.10%
2023/02/01	0	0.00	2	133.00	136.00	-2	5,211	-0.04%
2023/01/31	8.1	128.78	7	130.07	130.50	1.1	5,186	0.02%
2023/01/30	1	130.00	0	0.00	129.50	1	5,131	0.02%
2023/01/17	0	0.00	1	124.00	124.50	-1	5,100	-0.02%
2023/01/16	2	128.50	3	126.67	128.00	-1	5,105	-0.02%
2023/01/13	1	128.00	4	128.63	125.00	-3	5,083	-0.06%
2023/01/12	5	131.00	0	0.00	127.50	5	5,045	0.10%
2023/01/11	2	129.00	0	0.00	129.00	2	5,006	0.04%
2023/01/10	2	128.50	0	0.00	128.00	2	4,990	0.04%
2023/01/09	1	126.50	1	126.50	127.00	0	4,837	0.00%
2023/01/06	3	124.00	3	124.67	127.50	0	4,752	0.00%
2023/01/05	1	126.00	1	128.00	126.00	0	4,648	0.00%
2023/01/04	3	118.00	4	119.38	119.50	-1	4,406	-0.02%
2023/01/03	0	0.00	6	113.83	113.50	-6	4,278	-0.14%
2022/12/30	6	112.08	0	0.00	112.50	6	4,269	0.14%
2022/12/29	3	112.00	2	112.00	111.50	1	4,260	0.02%
2022/12/28	4	122.63	2	122.25	123.50	2	4,152	0.05%
2022/12/27	3	114.50	4	119.50	122.00	-1	3,960	-0.03%
2022/12/26	2	111.75	0	0.00	111.00	2	3,949	0.05%
2022/12/22	1	110.50	0	0.00	111.00	1	3,984	0.03%
2022/12/21	1	110.00	1	111.00	109.50	0	3,990	0.00%
2022/12/16	21	114.52	22	115.20	116.00	-1	4,009	-0.02%
2022/12/12	1	122.00	0	0.00	122.00	1	3,957	0.03%
2022/12/09	0	0.00	3	122.00	122.00	-3	3,963	-0.08%
2022/12/08	1	121.50	0	0.00	122.00	1	3,952	0.03%
2022/12/07	0	0.00	1	122.50	124.00	-1	3,949	-0.03%
2022/12/06	3	129.00	7	127.07	126.00	-4	3,931	-0.10%
2022/12/05	10	130.80	2	131.50	131.00	8	3,909	0.20%
2022/12/02	2	134.25	2	132.00	130.50	0	3,879	0.00%
2022/12/01	2	130.50	1	128.50	130.00	1	3,783	0.03%
2022/11/30	1	129.00	3	130.00	128.50	-2	3,733	-0.05%
2022/11/29	2	133.50	0	0.00	132.50	2	3,683	0.05%
2022/11/28	4	132.50	1	130.50	135.50	3	3,547	0.08%
2022/11/25	3	129.00	4	129.38	129.50	-1	3,445	-0.03%
2022/11/24	8	126.75	7	127.86	127.50	1	3,258	0.03%
2022/11/23	6	119.42	12	119.71	120.00	-6	3,051	-0.20%
2022/11/22	1	113.50	0	0.00	114.00	1	2,914	0.03%
2022/11/21	2	114.50	0	0.00	111.00	2	2,873	0.07%
2022/11/18	0	0.00	2	114.00	111.00	-2	2,817	-0.07%
2022/11/16	6	112.00	2	112.00	113.50	4	2,741	0.15%
2022/11/15	2	116.50	1	114.00	114.50	1	2,691	0.04%
2022/11/14	3	112.33	2	113.76	117.50	1	2,501	0.04%
2022/11/11	6	108.08	5	108.50	107.00	1	2,329	0.04%
2022/11/09	1	108.00	0	0.00	106.00	1	2,234	0.04%
2022/11/08	0	0.00	2	109.00	103.50	-2	2,208	-0.09%
2022/11/07	2	105.50	0	0.00	106.00	2	2,136	0.09%
2022/11/04	16	109.44	18.1	105.80	105.00	-2.1	2,084	-0.10%
2022/11/03	12	100.99	14	101.95	103.50	-2	1,955	-0.10%
2022/11/02	2	102.25	1	100.50	100.00	1	1,912	0.05%
2022/11/01	5.1	99.17	1	95.80	101.00	4.1	1,866	0.22%
2022/10/31	5	91.62	5	93.84	95.40	0	1,793	0.00%
2022/10/28	2	90.25	1	89.30	89.80	1	1,731	0.06%
2022/10/27	1	95.30	0	0.00	97.10	1	1,639	0.06%
2022/10/25	0.1	90.20	0	0.00	89.10	0.1	1,587	0.00%
2022/10/14	2	93.85	1	93.50	97.00	1	1,653	0.06%
2022/10/13	0	0.00	1	93.60	88.20	-1	1,657	-0.06%
2022/10/12	3	94.20	2	93.45	94.10	1	1,651	0.06%
2022/10/11	0	0.00	1	95.80	95.10	-1	1,654	-0.06%
2022/10/06	0	0.00	1	108.00	104.50	-1	1,744	-0.06%
2022/10/05	1	104.50	0	0.00	103.50	1	1,748	0.06%
2022/10/04	1	102.50	1	102.50	103.00	0	1,729	0.00%
2022/10/03	0	0.00	3	102.50	100.50	-3	1,718	-0.17%
2022/09/30	1	95.90	1	92.50	97.50	0	1,726	0.00%
2022/09/29	0	95.00	0	0.00	93.90	0	1,738	0.00%
2022/09/26	1	100.50	1	100.50	100.50	0	1,818	0.00%
2022/09/23	0	107.50	0	0.00	108.00	0	1,844	0.00%
2022/09/21	0	0.00	2	113.00	113.00	-2	1,862	-0.11%
2022/09/15	3	119.00	1	118.50	118.50	2	1,867	0.11%
2022/09/14	3	118.33	1	118.00	119.50	2	1,876	0.11%
2022/09/13	0	124.00	0	0.00	124.00	0	1,868	0.00%
2022/09/06	0	0.00	1	129.50	129.50	-1	1,931	-0.05%
2022/09/05	0	129.00	1	128.00	128.50	-1	1,953	-0.05%
2022/08/23	0.1	143.50	0	0.00	143.00	0.1	2,251	0.00%
2022/08/22	1	148.50	1	147.00	142.50	0	2,276	0.00%
2022/08/17	0	0.00	2	144.50	145.00	-2	2,264	-0.09%
2022/08/16	1	149.50	0.1	147.00	146.00	0.9	2,269	0.04%
2022/08/15	0	0.00	1	146.00	149.50	-1	2,261	-0.04%
2022/08/12	3	139.67	1	137.00	141.50	2	2,226	0.09%
2022/08/11	1	136.00	0	0.00	135.50	1	2,227	0.04%
2022/08/04	9	134.00	9	132.00	133.50	0	2,318	0.00%
2022/07/25	1.2	141.80	0	0.00	141.00	1.2	2,804	0.04%
2022/07/21	0	142.50	0	0.00	145.00	0	2,868	0.00%
2022/07/18	1	138.00	1	137.00	138.00	0	3,037	0.00%
2022/07/15	0.1	137.00	0	0.00	136.00	0.1	3,161	0.00%
2022/07/14	0	0.00	1	126.00	132.00	-1	3,202	-0.03%
2022/07/13	1	125.50	0	0.00	123.00	1	3,218	0.03%
2022/07/12	1	123.00	1	125.00	125.50	0	3,213	0.00%
2022/07/08	1	130.00	1	133.00	134.50	0	3,316	0.00%
2022/07/06	1	127.00	3	126.67	125.00	-2	3,477	-0.06%
2022/06/24	0	0.00	2	176.00	172.50	-2	3,612	-0.06%
2022/06/22	1	184.50	1	185.00	177.50	0	3,595	0.00%
2022/06/17	1.1	190.56	1	193.00	191.00	0.1	3,556	0.00%
2022/06/16	1	208.00	0	0.00	198.50	1	3,518	0.03%
2022/06/15	2	207.50	0	0.00	200.50	2	3,508	0.06%
2022/06/14	2	202.00	0	0.00	206.50	2	3,502	0.06%
2022/06/13	2	211.50	2	215.50	205.50	0	3,474	0.00%
2022/06/10	0	0.00	3	214.50	221.00	-3	3,455	-0.09%
2022/06/08	2	222.50	1	223.50	218.50	1	3,448	0.03%
2022/06/07	2	221.00	0	0.00	221.00	2	3,425	0.06%
2022/06/02	2	217.50	0	0.00	217.00	2	3,412	0.06%
2022/05/31	1	218.00	1	218.00	217.50	0	3,324	0.00%
2022/05/30	3	210.00	0	0.00	212.00	3	3,245	0.09%
2022/05/27	0	0.00	1	201.00	201.00	-1	3,222	-0.03%
2022/05/26	1	198.00	0	0.00	197.00	1	3,223	0.03%
2022/05/24	0	0.00	1	205.50	203.50	-1	3,278	-0.03%
2022/05/23	1	211.50	1	210.50	210.50	0	3,276	0.00%
2022/05/19	3	208.00	3	209.50	211.50	0	3,248	0.00%
2022/05/18	1	213.00	0	0.00	206.50	1	3,249	0.03%
2022/05/17	5	210.00	5	207.70	212.00	0	3,231	0.00%
2022/05/13	1	215.50	1	214.50	215.00	0	3,171	0.00%
2022/05/12	0	0.00	2	213.00	210.50	-2	3,154	-0.06%
2022/05/11	2	214.50	0	0.00	213.00	2	3,102	0.06%
2022/05/06	0	0.00	1	213.00	214.50	-1	2,954	-0.03%
2022/05/05	4	227.25	5	225.20	225.00	-1	2,910	-0.03%
2022/05/04	0	0.00	0.2	217.00	220.00	-0.2	2,791	-0.01%
2022/05/03	1	205.00	1	206.50	210.00	0	2,690	0.00%
2022/04/29	2	206.50	2	207.00	202.50	0	2,624	0.00%
2022/04/28	0	0.00	7	200.21	201.00	-7	2,508	-0.28%
2022/04/27	1	187.00	0	0.00	186.50	1	2,447	0.04%
2022/04/25	2.1	202.71	2	205.25	199.00	0.1	2,345	0.00%
2022/04/22	2	217.25	1	222.00	215.50	1	2,295	0.04%
2022/04/21	1	216.00	5	219.20	216.00	-4	2,178	-0.18%
2022/04/20	2	208.25	0	0.00	205.00	2	2,026	0.10%
2022/04/19	1	203.00	3	202.50	203.50	-2	1,946	-0.10%
2022/04/18	0	195.50	0	0.00	194.00	0	1,877	0.00%
2022/04/15	0	0.00	1	197.00	194.00	-1	1,831	-0.05%
2022/04/14	1	211.00	0	0.00	203.00	1	1,787	0.06%
2022/04/13	3	201.33	1	200.50	202.00	2	1,670	0.12%
2022/04/12	1	191.00	3	205.00	201.00	-2	1,570	-0.13%
2022/04/11	4	193.00	0	0.00	188.50	4	1,427	0.28%
2022/04/08	0	0.00	5	192.00	192.50	-5	1,328	-0.38%
2022/04/07	5	175.00	0	0.00	175.00	5	1,274	0.39%
2022/04/06	0	0.00	1	185.00	178.50	-1	1,241	-0.08%
2022/04/01	1	194.50	1	186.00	193.00	0	1,176	0.00%
2022/03/31	1	190.50	5	183.00	190.00	-4	1,118	-0.36%
2022/03/28	5.2	172.01	0	0.00	174.50	5.2	1,116	0.47%
2022/03/24	0.1	182.00	0	0.00	182.00	0.1	1,189	0.01%
2022/03/23	0	186.00	0	0.00	186.50	0	1,192	0.00%
2022/03/21	0	0.00	5	189.00	184.50	-5	1,242	-0.40%
2022/03/18	0.1	182.50	0	0.00	184.50	0.1	1,272	0.01%
2022/03/15	5	177.50	0	0.00	174.00	5	1,284	0.39%
2022/03/10	0	0.00	4	197.00	195.50	-4	1,319	-0.30%
2022/03/09	1	180.50	1	183.50	180.00	0	1,318	0.00%
2022/03/07	7	196.50	3	201.50	193.00	4	1,294	0.31%
2022/03/01	0	0.00	1	217.00	220.00	-1	1,365	-0.07%
2022/02/23	1	216.50	0	0.00	218.00	1	1,346	0.07%
2022/02/21	0.7	215.00	0	0.00	213.50	0.7	1,421	0.05%
2022/02/18	0	0.00	1	212.00	216.00	-1	1,552	-0.06%
2022/02/08	1.1	230.59	0	0.00	230.50	1.1	1,691	0.07%
2022/01/26	0.1	222.00	0	0.00	221.00	0.1	1,695	0.01%
2022/01/25	1	228.00	0	0.00	219.50	1	1,711	0.06%
2022/01/24	0.1	228.00	0	0.00	227.50	0.1	1,730	0.00%
2022/01/20	1	248.50	0	0.00	243.00	1	1,846	0.05%
2022/01/19	1	247.00	2	247.50	243.00	-1	2,001	-0.05%
2022/01/18	1	253.50	0	0.00	249.50	1	2,095	0.05%
2022/01/17	0.1	247.00	0	0.00	248.00	0.1	2,228	0.00%
2022/01/12	0	0.00	2	242.75	240.00	-2	2,317	-0.09%
2022/01/07	1	254.50	0	250.00	254.50	1	2,338	0.04%
2022/01/06	0	0.00	2	257.75	257.00	-2	2,353	-0.08%
2022/01/05	1	261.00	2	261.00	260.00	-1	2,355	-0.04%
2022/01/04	10	270.00	0	0.00	264.50	10	2,358	0.42%
2022/01/03	1.1	266.18	0	0.00	266.00	1.1	2,356	0.05%
2021/12/30	0	0.00	1	274.00	273.00	-1	2,356	-0.04%
2021/12/27	1	277.50	1	275.00	277.00	0	2,417	0.00%
2021/12/24	2	277.25	1	275.00	275.50	1	2,435	0.04%
2021/12/23	1	279.00	5.1	280.39	276.50	-4.1	2,464	-0.16%
2021/12/22	1	287.50	0	0.00	282.50	1	2,458	0.04%
2021/12/21	2	286.75	0	0.00	287.50	2	2,446	0.08%
2021/12/20	3.2	291.88	17	291.71	292.00	-13.8	2,434	-0.57%
2021/12/17	1	272.50	0	0.00	280.00	1	2,393	0.04%
2021/12/16	0	0.00	2.6	277.00	279.50	-2.6	2,467	-0.10%
2021/12/15	1.1	269.52	0	0.00	270.00	1.1	2,444	0.04%
2021/12/13	0.1	262.00	1	261.50	261.00	-0.9	2,424	-0.04%
2021/12/10	7	257.36	1	261.00	256.50	6	2,420	0.25%
2021/12/08	0.1	258.00	2	261.00	256.50	-1.9	2,402	-0.08%
2021/12/07	0.2	255.50	0	0.00	256.00	0.2	2,416	0.01%
2021/12/06	10.4	262.93	8	263.19	260.00	2.4	2,397	0.10%
2021/12/03	5.1	266.63	0	0.00	272.50	5.1	2,375	0.21%
2021/12/01	1	278.00	0	0.00	277.50	1	2,397	0.04%
2021/11/29	1	279.50	1	280.00	279.00	0	2,383	0.00%
2021/11/26	0	0.00	0	289.00	284.00	0	2,361	0.00%
2021/11/25	0	292.50	0	0.00	292.00	0	2,329	0.00%
2021/11/24	0	302.50	0	0.00	304.50	0	2,297	0.00%
2021/11/23	1	311.50	1.4	314.71	309.50	-0.4	2,274	-0.02%
2021/11/19	1	326.00	0	0.00	326.00	1	2,261	0.04%
2021/11/18	2	339.00	1	333.00	328.00	1	2,230	0.04%
2021/11/17	2	327.54	1	335.50	335.00	1	2,174	0.05%
2021/11/16	0	0.00	1.4	335.14	335.50	-1.4	2,052	-0.07%
2021/11/15	5	307.00	2	315.00	305.00	3	1,998	0.15%
2021/11/12	0.1	300.00	0	0.00	300.00	0.1	1,987	0.00%
2021/11/11	1	292.00	2.8	292.86	294.50	-1.8	1,949	-0.09%
2021/11/09	1	288.00	0	0.00	289.00	1	1,967	0.05%
2021/11/08	0.1	288.50	0	0.00	286.00	0.1	1,981	0.01%
2021/11/05	0	0.00	0.2	293.00	295.50	-0.2	2,009	-0.01%
2021/11/04	0	0.00	0.4	296.00	296.50	-0.4	2,051	-0.02%
2021/11/02	0	0.00	1	305.00	291.00	-1	2,075	-0.05%
2021/11/01	1	281.50	2	295.25	300.50	-1	2,108	-0.05%
2021/10/29	0	0.00	2.4	288.21	288.00	-2.4	2,099	-0.11%
2021/10/28	12	316.50	11	323.64	320.00	1	2,062	0.05%
2021/10/27	2	323.00	6.1	327.87	327.50	-4.1	1,993	-0.20%
2021/10/26	0	0.00	3	301.00	306.50	-3	1,835	-0.16%
2021/10/25	7	269.43	0.4	279.00	279.00	6.7	1,762	0.38%
2021/10/22	1.1	244.21	1	253.00	254.00	0.1	1,638	0.00%
2021/10/13	1	215.50	0	0.00	216.50	1	1,608	0.06%
2021/10/12	0	0.00	1	225.00	224.50	-1	1,626	-0.06%
2021/10/08	1	220.00	0	0.00	221.50	1	1,646	0.06%
2021/10/07	1	216.00	1	220.00	217.00	0	1,645	0.00%
2021/10/06	1.2	213.43	1	216.50	212.00	0.2	1,668	0.01%
2021/10/05	1	217.50	4	211.25	219.50	-3	1,642	-0.18%
2021/10/04	0.2	213.67	1	220.00	209.50	-0.9	1,632	-0.05%
2021/10/01	0.3	227.00	0	0.00	220.00	0.3	1,636	0.02%
2021/09/30	7.3	231.13	6	232.00	236.50	1.3	1,656	0.08%
2021/09/29	0.2	246.50	0	0.00	245.50	0.2	1,653	0.01%
2021/09/28	0	0.00	1	252.00	251.00	-1	1,651	-0.06%
2021/09/27	1.2	245.11	0	0.00	249.00	1.2	1,663	0.07%
2021/09/24	0.3	258.50	1	249.00	249.00	-0.8	1,659	-0.05%
2021/09/23	4.4	265.21	4	261.25	257.00	0.4	1,663	0.02%
2021/09/15	2	395.50	0	0.00	394.50	2	1,614	0.12%
2021/09/13	1	396.50	0	0.00	393.00	1	1,632	0.06%
2021/09/10	1	392.00	1	388.00	391.50	0	1,628	0.00%
2021/09/07	2	382.75	1	372.50	388.00	1	1,624	0.06%
2021/09/06	1	355.00	0	0.00	371.50	1	1,610	0.06%
2021/09/03	0	0.00	4	370.00	375.00	-4	1,587	-0.25%
2021/09/02	0	0.00	1	376.50	365.00	-1	1,594	-0.06%
2021/08/31	4	382.00	1	382.50	381.00	3	1,642	0.18%
2021/08/26	1	382.00	1	379.50	376.50	0	1,707	0.00%
2021/08/19	1	358.00	0	0.00	350.00	1	1,762	0.06%
2021/08/18	2	344.00	2	349.00	371.00	0	1,797	0.00%
2021/08/11	1	360.00	1	364.00	370.00	0	1,850	0.00%
2021/08/10	2	377.75	8	366.31	360.00	-6	1,875	-0.32%
2021/08/09	2	390.50	3	387.00	385.50	-1	1,892	-0.05%
2021/08/06	2	395.50	4	397.75	395.00	-2	1,937	-0.10%
2021/08/05	4	393.75	0	0.00	394.00	4	1,949	0.21%
2021/08/04	0	0.00	1	411.00	411.00	-1	2,009	-0.05%
2021/07/30	1	400.00	0	0.00	400.00	1	2,115	0.05%
2021/07/29	5	409.60	0	0.00	409.00	5	2,140	0.23%
2021/07/27	1	435.00	0	0.00	425.50	1	2,275	0.04%
2021/07/26	0	0.00	1	436.50	448.00	-1	2,274	-0.04%
2021/07/21	1	423.00	0	0.00	420.00	1	2,327	0.04%
2021/07/19	0	0.00	11	448.18	448.00	-11	2,357	-0.47%
2021/07/15	8	458.68	0	0.00	454.00	8	2,390	0.34%
2021/07/14	2	472.00	2	464.00	463.50	0	2,412	0.00%
2021/07/13	1	482.00	2	475.50	468.00	-1	2,450	-0.04%
2021/07/12	2	470.50	0	0.00	472.00	2	2,465	0.08%
2021/07/09	0	468.50	0	0.00	464.00	0	2,529	0.00%
2021/07/07	1	463.00	0	0.00	462.00	1	2,650	0.04%
2021/07/06	2	473.00	1	470.00	470.00	1	2,674	0.04%
2021/07/01	0	0.00	1	481.50	483.00	-1	2,887	-0.03%
2021/06/30	3	488.33	2	485.00	484.50	1	2,934	0.03%
2021/06/29	0	498.00	5	495.00	494.50	-5	2,987	-0.17%
2021/06/28	0	0.00	1	511.00	513.00	-1	3,012	-0.03%
2021/06/22	1	506.00	0	0.00	502.00	1	3,405	0.03%
2021/06/21	0	0.00	4	516.25	512.00	-4	3,402	-0.12%
2021/06/18	2	522.50	2	512.50	511.00	0	3,419	0.00%
2021/06/17	2	508.50	0	0.00	522.00	2	3,427	0.06%
2021/06/16	2	518.50	0	0.00	508.00	2	3,458	0.06%
2021/06/15	1	519.00	0	0.00	523.00	1	3,520	0.03%
2021/06/09	3	544.00	3	541.00	533.00	0	3,900	0.00%
2021/06/07	3	510.00	3	516.00	530.00	0	3,977	0.00%
2021/06/03	2	512.50	2	517.50	522.00	0	4,051	0.00%
2021/06/02	2	512.00	2	515.00	501.00	0	4,087	0.00%
2021/06/01	4	519.75	2	519.50	512.00	2	4,143	0.05%
2021/05/31	1	516.00	2	522.00	518.00	-1	4,212	-0.02%
2021/05/28	3	512.67	1	507.00	507.00	2	4,254	0.05%
2021/05/26	2	511.50	3	519.33	513.00	-1	4,367	-0.02%
2021/05/20	3	461.33	0	0.00	460.50	3	4,466	0.07%
2021/05/19	3	457.17	1	452.00	450.00	2	4,473	0.04%
2021/05/17	0	0.00	1	440.00	447.50	-1	4,612	-0.02%
2021/05/14	0	0.00	1	445.00	438.00	-1	4,633	-0.02%
2021/05/13	0	0.00	5	432.30	429.50	-5	4,665	-0.11%
2021/05/12	3	419.83	4	421.00	432.50	-1	4,702	-0.02%
2021/05/11	0	0.00	5	418.30	415.50	-5	4,693	-0.11%
2021/05/10	1	473.00	0	0.00	452.00	1	4,716	0.02%
2021/05/07	2	475.00	2	479.00	473.00	0	4,773	0.00%
2021/05/06	7	438.43	8	435.88	443.00	-1	4,813	-0.02%
2021/05/05	11	428.50	11	433.00	428.00	0	4,883	0.00%
2021/05/04	3	443.67	12	441.00	441.00	-9	4,974	-0.18%
2021/05/03	19	490.00	12	496.08	490.00	7	4,978	0.14%
2021/04/29	3	560.33	3	556.33	544.00	0	5,153	0.00%
2021/04/28	7	549.43	7	545.57	543.00	0	5,333	0.00%
2021/04/27	1	559.00	0	0.00	557.00	1	5,506	0.02%
2021/04/26	4	555.75	4	551.00	551.00	0	5,597	0.00%
2021/04/22	2	549.50	2	539.50	527.00	0	5,748	0.00%
2021/04/21	0	545.00	0	0.00	545.00	0	5,771	0.00%
2021/04/20	1	553.00	1	544.00	550.00	0	5,881	0.00%
2021/04/19	4	553.75	4	543.00	541.00	0	6,030	0.00%
2021/04/16	4	562.50	4	562.50	563.00	0	6,091	0.00%
2021/04/15	8	550.13	8	553.38	572.00	0	6,186	0.00%
2021/04/14	10.1	550.20	9	553.78	543.00	1.1	6,225	0.02%
2021/04/13	5	589.59	4	590.00	580.00	1	6,244	0.02%
2021/04/12	1	600.00	1	618.00	586.00	0	6,314	0.00%
2021/04/09	11	632.64	9	618.67	618.00	2	6,388	0.03%
2021/04/08	12	653.33	10	651.20	649.00	2	6,441	0.03%
2021/04/07	20	663.05	18	645.50	667.00	2	6,581	0.03%
2021/04/06	10	634.60	10	641.70	633.00	0	6,600	0.00%
2021/04/01	18	638.72	18	640.39	634.00	0	6,651	0.00%
2021/03/31	3	631.33	2	631.00	634.00	1	6,721	0.01%
2021/03/30	13	633.92	13	633.62	631.00	0	6,718	0.00%
2021/03/29	17	624.18	17	612.82	612.00	0	6,609	0.00%
2021/03/26	1	582.00	6.1	611.88	631.00	-5.1	6,586	-0.08%
2021/03/25	2	578.00	2	578.50	574.00	0	6,600	0.00%
2021/03/24	5	578.40	5	577.40	573.00	0	6,756	0.00%
2021/03/23	8	591.09	8	580.13	575.00	0	7,149	0.00%
2021/03/22	4	587.50	3	585.67	580.00	1	7,328	0.01%
2021/03/19	1	590.00	1	588.00	588.00	0	7,414	0.00%
2021/03/18	11	602.82	9	604.44	596.00	2	7,444	0.03%
2021/03/17	19.1	623.12	17	620.35	600.00	2.1	7,527	0.03%
2021/03/16	2	615.50	4	613.50	616.00	-2	7,477	-0.03%
2021/03/15	2	578.00	2	595.00	590.00	0	7,511	0.00%
2021/03/12	12	585.33	15	577.67	575.00	-3	7,502	-0.04%
2021/03/11	7	561.71	2	580.00	588.00	5	7,514	0.07%
2021/03/10	1	545.00	0	0.00	548.00	1	7,620	0.01%
2021/03/09	2	532.50	2	537.00	542.00	0	7,646	0.00%
2021/03/08	3	576.33	3	556.33	551.00	0	7,627	0.00%
2021/03/05	6	568.17	3	574.33	567.00	3	7,662	0.04%
2021/03/04	6	575.33	9	576.89	572.00	-3	7,704	-0.04%
2021/03/03	5	597.20	3	591.00	599.00	2	7,688	0.03%
2021/03/02	6	591.67	5	586.00	571.00	1	7,701	0.01%
2021/02/26	3	575.00	3	576.00	583.00	0	7,765	0.00%
2021/02/25	3	576.67	3	575.67	567.00	0	7,883	0.00%
2021/02/24	3	570.33	3	573.33	568.00	0	7,983	0.00%
2021/02/23	2	577.00	0	0.00	576.00	2	8,157	0.02%
2021/02/22	1	600.00	2	599.00	592.00	-1	8,195	-0.01%
2021/02/19	4	597.00	3	592.67	591.00	1	8,290	0.01%
2021/02/18	7	604.00	6	606.83	605.00	1	8,465	0.01%
2021/02/17	7	612.71	7	607.86	603.00	0	8,687	0.00%
2021/02/05	2	570.00	4	582.75	587.00	-2	8,753	-0.02%
2021/02/04	10	568.90	10	577.60	565.00	0	8,799	0.00%
2021/02/03	11	578.91	12	580.33	573.00	-1	8,869	-0.01%
2021/02/02	14	573.29	16	567.31	577.00	-2	8,968	-0.02%
2021/02/01	17	549.65	16	553.81	548.00	1	9,061	0.01%
2021/01/29	14	566.71	13	577.62	563.00	1	9,238	0.01%
2021/01/28	16	571.63	16	581.50	567.00	0	9,304	0.00%
2021/01/27	18	589.72	17	590.88	590.00	1	9,283	0.01%
2021/01/26	10	600.50	7	582.00	576.00	3	9,232	0.03%
2021/01/25	8	610.50	7	616.14	620.00	1	9,126	0.01%
2021/01/22	20	614.05	18	615.22	613.00	2	9,070	0.02%
2021/01/21	16	581.88	21	584.81	602.00	-5	8,913	-0.06%
2021/01/20	11	558.27	6	552.50	553.00	5	8,703	0.06%
2021/01/19	6	522.50	7	530.14	546.00	-1	8,536	-0.01%
2021/01/18	7	498.36	5	496.10	496.50	2	8,475	0.02%
2021/01/15	7	514.86	9	511.78	515.00	-2	8,411	-0.02%
2021/01/14	7	498.50	5	500.40	503.00	2	8,328	0.02%
2021/01/13	5	497.20	5	505.00	505.00	0	8,292	0.00%
2021/01/12	4	494.75	3	484.83	484.00	1	8,181	0.01%
2021/01/11	3	459.33	3	468.33	475.50	0	8,011	0.00%
2021/01/08	7	437.79	7	440.43	432.50	0	7,995	0.00%
2021/01/07	4	426.38	5	429.90	435.50	-1	7,889	-0.01%
2021/01/06	5	427.30	5	419.50	414.50	0	7,810	0.00%
2021/01/05	6	418.08	7	416.71	423.50	-1	7,744	-0.01%
2021/01/04	9	410.61	9	405.22	405.50	0	7,697	0.00%
2020/12/31	2	391.75	1	395.00	394.50	1	7,683	0.01%
2020/12/30	11	392.41	13	385.15	400.00	-2	7,642	-0.03%
2020/12/29	1	375.50	2	374.00	374.00	-1	7,524	-0.01%
2020/12/28	12	374.92	22	376.32	368.50	-10	7,464	-0.13%
2020/12/25	5	372.20	19	368.11	375.00	-14	7,439	-0.19%
2020/12/24	7	361.43	3	362.67	358.00	4	7,412	0.05%
2020/12/23	6	354.08	6	354.08	359.00	0	7,444	0.00%
2020/12/22	11	362.91	10	364.75	351.00	1	7,486	0.01%
2020/12/21	21	363.79	15	367.50	360.50	6	7,431	0.08%
2020/12/18	8	381.25	7	373.07	370.00	1	7,383	0.01%
2020/12/17	5	386.60	6	388.67	389.00	-1	7,246	-0.01%
2020/12/16	3	354.83	5	358.70	371.50	-2	6,897	-0.03%
2020/12/15	21	341.50	37	342.08	338.00	-16	6,839	-0.23%
2020/12/14	3	337.00	18	338.86	337.00	-15	6,811	-0.22%
2020/12/11	54	340.42	36	338.54	334.00	18	6,915	0.26%
2020/12/10	20	336.25	10	330.75	335.00	10	6,985	0.14%
2020/12/09	6	327.00	9	324.06	328.00	-3	6,993	-0.04%
2020/12/08	9	314.22	10	314.80	316.00	-1	6,883	-0.01%
2020/12/07	12	312.13	12	307.92	312.50	0	6,868	0.00%
2020/12/04	33	312.36	27	311.06	306.00	6	6,846	0.09%
2020/12/03	6	333.92	4	332.50	327.50	2	6,735	0.03%
2020/12/02	3	340.33	4	338.50	337.50	-1	6,751	-0.01%
2020/12/01	1	330.00	4	339.38	339.50	-3	6,781	-0.04%
2020/11/30	13	339.73	4	341.63	335.00	9	6,723	0.13%
2020/11/27	4	338.25	2	339.50	337.50	2	6,685	0.03%
2020/11/26	13	346.85	4	345.75	340.50	9	6,691	0.13%
2020/11/25	7	343.43	7	342.79	347.00	0	6,636	0.00%
2020/11/24	9	345.94	9	347.50	349.50	0	6,538	0.00%
2020/11/23	8	342.38	8	339.69	337.00	0	6,419	0.00%
2020/11/20	19	348.21	19	349.47	352.00	0	6,298	0.00%
2020/11/19	17	329.00	17	327.18	329.50	0	6,204	0.00%
2020/11/18	20	324.15	19	320.66	330.00	1	6,264	0.02%
2020/11/17	12	321.42	14	322.36	322.00	-2	6,358	-0.03%
2020/11/16	19	314.18	40	314.78	315.00	-21	6,459	-0.33%
2020/11/13	3	294.50	4	294.00	299.00	-1	6,414	-0.02%
2020/11/12	10	284.00	6	285.42	288.00	4	6,321	0.06%
2020/11/11	8	282.44	12	283.29	282.00	-4	6,283	-0.06%
2020/11/10	4	283.13	5	282.10	280.00	-1	6,215	-0.02%
2020/11/09	2	282.75	10	278.70	284.00	-8	6,097	-0.13%
2020/11/06	8	272.25	11	273.68	268.50	-3	5,985	-0.05%
2020/11/05	4	257.50	5	254.20	255.50	-1	5,842	-0.02%
2020/11/04	5	245.40	11	244.45	247.00	-6	5,748	-0.10%
2020/11/03	7	239.00	21	240.17	239.50	-14	5,794	-0.24%
2020/11/02	1	237.00	0	0.00	235.00	1	5,941	0.02%
2020/10/30	9	236.78	1	235.00	237.50	8	6,128	0.13%
2020/10/29	2	234.00	2	229.00	237.00	0	6,269	0.00%
2020/10/28	8	231.63	0	0.00	230.50	8	6,437	0.12%
2020/10/27	9	230.17	3	232.83	236.50	6	6,642	0.09%
2020/10/26	9	236.50	3	241.00	234.00	6	6,809	0.09%
2020/10/23	7	242.43	5	243.40	242.50	2	6,927	0.03%
2020/10/22	1	243.00	1	242.50	244.50	0	7,076	0.00%
2020/10/21	12	247.79	1	247.00	244.50	11	7,185	0.15%
2020/10/20	10	246.00	18	245.06	247.00	-8	7,459	-0.11%
2020/10/19	26	244.56	15	245.17	244.50	11	7,489	0.15%
2020/10/16	15	245.87	16	244.53	242.00	-1	7,498	-0.01%
2020/10/15	6	243.17	5	246.40	243.00	1	7,480	0.01%
2020/10/14	4	248.63	13	248.46	246.50	-9	7,482	-0.12%
2020/10/13	13	244.73	15	245.80	249.00	-2	7,487	-0.03%
2020/10/12	8	247.25	11	247.77	243.00	-3	7,476	-0.04%
2020/10/08	9	250.22	12	250.58	248.00	-3	7,449	-0.04%
2020/10/07	12	249.79	1	249.50	251.50	11	7,374	0.15%
2020/10/06	19	245.71	8	246.75	245.00	11	7,317	0.15%
2020/10/05	12	244.33	22	242.80	245.50	-10	7,291	-0.14%
2020/09/30	10	232.10	10	234.30	239.00	0	7,474	0.00%
2020/09/29	32	233.98	28	234.57	231.00	4	7,757	0.05%
2020/09/28	27	231.31	29	228.38	231.00	-2	8,027	-0.02%
2020/09/25	15	227.80	12	225.46	219.50	3	8,216	0.04%
2020/09/24	7	237.86	6	235.33	235.00	1	8,296	0.01%
2020/09/23	8	238.81	7	243.50	242.50	1	8,374	0.01%
2020/09/22	1	235.00	1	236.00	233.50	0	8,567	0.00%
2020/09/21	2	243.25	12	240.50	240.00	-10	8,731	-0.11%
2020/09/18	4	241.13	4	240.63	244.50	0	9,023	0.00%
2020/09/17	1	235.00	2	235.25	238.00	-1	9,154	-0.01%
2020/09/16	12	241.29	13	243.12	239.50	-1	9,118	-0.01%
2020/09/15	34	241.59	32	238.02	236.00	2	9,038	0.02%
2020/09/14	5	224.00	25	226.62	235.00	-20	8,837	-0.23%
2020/09/11	0	0.00	1	210.00	214.00	-1	8,691	-0.01%
2020/09/10	1	215.00	1	211.00	209.50	0	8,726	0.00%
2020/09/09	6	213.58	1	212.00	215.50	5	8,761	0.06%
2020/09/08	16	221.59	6	219.00	217.00	10	8,737	0.11%
2020/09/07	14	220.57	15	220.27	218.00	-1	8,715	-0.01%
2020/09/04	21	217.71	14	216.14	216.00	7	8,708	0.08%
2020/09/03	2	223.25	1	226.00	222.00	1	8,735	0.01%
2020/09/02	7	225.21	3	224.33	220.50	4	8,741	0.05%
2020/08/31	2	221.00	5	223.90	221.00	-3	8,804	-0.03%
2020/08/28	2	223.00	1	222.50	221.00	1	9,023	0.01%
2020/08/27	3	223.50	0	0.00	218.50	3	9,124	0.03%
2020/08/26	4	225.00	3	225.00	224.00	1	9,205	0.01%
2020/08/25	3	228.67	5	229.40	229.50	-2	9,430	-0.02%
2020/08/24	21	214.26	27	221.91	224.50	-6	9,405	-0.06%
2020/08/21	54	214.79	62	216.91	212.50	-8	9,276	-0.09%
2020/08/20	37	215.70	29	221.48	219.50	8	9,082	0.09%
2020/08/19	14	227.93	18	236.31	220.50	-4	8,801	-0.05%
2020/08/18	8	246.56	0	0.00	245.00	8	8,605	0.09%
2020/08/17	10	273.80	11	275.18	272.00	-1	8,593	-0.01%
2020/08/14	0	0.00	6	269.00	277.00	-6	8,529	-0.07%
2020/08/13	8	265.88	0	0.00	262.50	8	8,487	0.09%
2020/08/12	3	268.00	1	265.00	266.50	2	8,506	0.02%
2020/08/11	9	280.39	8	282.31	274.00	1	8,561	0.01%
2020/08/10	6	273.67	9	277.89	274.00	-3	8,494	-0.04%
2020/08/07	12	274.54	10	274.80	276.50	2	8,456	0.02%
2020/08/06	9	289.22	4	292.13	284.00	5	8,357	0.06%
2020/08/05	9	289.67	12	283.25	291.50	-3	8,185	-0.04%
2020/08/04	11	278.18	14	277.79	276.50	-3	8,013	-0.04%
2020/08/03	9	272.67	10	273.40	275.00	-1	7,884	-0.01%
2020/07/31	12	266.42	14	266.07	269.00	-2	7,743	-0.03%
2020/07/30	5	247.00	7	251.64	259.50	-2	7,606	-0.03%
2020/07/29	3	239.17	5	242.30	253.00	-2	7,596	-0.03%
2020/07/28	6	252.50	0	0.00	242.50	6	7,513	0.08%
2020/07/27	7	270.07	9	272.06	269.00	-2	7,502	-0.03%
2020/07/24	5	278.50	5	271.70	270.50	0	7,413	0.00%
2020/07/23	1	257.00	0	0.00	265.00	1	7,232	0.01%
2020/07/22	16	261.25	0	0.00	257.00	16	7,403	0.22%
2020/07/21	0	0.00	1	258.50	259.00	-1	7,415	-0.01%
2020/07/20	0	0.00	1	231.50	245.00	-1	7,418	-0.01%
2020/07/17	1	235.00	0	0.00	231.50	1	7,492	0.01%
2020/07/13	3	241.00	3	243.00	245.00	0	7,705	0.00%
2020/07/10	0	0.00	1	257.00	245.00	-1	7,868	-0.01%
2020/07/09	4	256.38	4	256.50	254.00	0	8,076	0.00%
2020/07/08	11	247.64	9	251.50	251.50	2	7,886	0.03%
2020/07/07	5	236.30	3	235.67	244.00	2	7,625	0.03%
2020/07/06	12	212.25	14	214.93	222.00	-2	7,361	-0.03%
2020/07/03	0	0.00	2	200.50	202.00	-2	7,190	-0.03%
2020/07/02	1	195.00	4	195.50	196.00	-3	7,212	-0.04%
2020/07/01	12	192.50	12	193.67	194.50	0	7,246	0.00%
2020/06/30	25	186.78	24	182.08	188.50	1	7,197	0.01%
2020/06/29	2	180.75	3	180.50	176.50	-1	7,072	-0.01%
2020/06/24	5	176.80	9	178.17	181.00	-4	6,792	-0.06%
2020/06/17	2	171.00	2	169.50	169.50	0	6,567	0.00%
2020/06/11	13	170.00	13	165.92	170.50	0	6,653	0.00%
2020/06/09	1	174.50	1	175.00	175.00	0	6,602	0.00%
2020/06/08	5	181.10	1	179.50	173.50	4	6,653	0.06%
2020/06/05	0	0.00	1	178.00	178.50	-1	6,593	-0.02%
2020/06/04	7	177.50	7	180.21	175.00	0	6,594	0.00%
2020/06/03	3	175.83	4	175.25	174.00	-1	6,450	-0.02%
2020/06/02	24	171.31	23	172.46	173.00	1	6,421	0.02%
2020/06/01	4	162.38	11	164.55	172.50	-7	6,343	-0.11%
2020/05/29	2	147.25	1	148.00	157.00	1	6,114	0.02%
2020/05/28	1	146.00	0	0.00	143.50	1	6,273	0.02%
2020/05/27	5	145.50	5	147.00	145.00	0	6,321	0.00%
2020/05/26	5	146.00	5	148.50	145.00	0	6,383	0.00%
2020/05/25	4	145.38	5	143.80	147.00	-1	6,389	-0.02%
2020/05/22	7	145.86	6	145.42	144.00	1	6,390	0.02%
2020/05/21	0	0.00	5	151.10	151.00	-5	6,338	-0.08%
2020/05/20	2	150.00	0	0.00	150.00	2	6,376	0.03%
2020/05/19	6	150.17	10	150.85	153.00	-4	6,363	-0.06%
2020/05/18	12	152.33	15	148.53	148.50	-3	6,303	-0.05%
2020/05/15	1	160.50	0	0.00	165.00	1	6,208	0.02%
2020/05/14	8	169.69	5	167.00	166.00	3	6,249	0.05%
2020/05/13	2	171.50	2	173.00	173.00	0	6,266	0.00%
2020/05/12	4	174.13	3	173.00	173.00	1	6,368	0.02%
2020/05/11	4	175.00	2	174.50	175.50	2	6,455	0.03%
2020/05/08	2	172.25	4.1	171.22	170.00	-2.1	6,434	-0.03%
2020/05/07	4	169.75	4	170.13	170.00	0	6,440	0.00%
2020/05/06	4	169.50	2	172.00	166.00	2	6,410	0.03%
2020/05/05	13	174.58	2	180.50	172.00	11	6,396	0.17%
2020/05/04	3	177.50	3	179.83	179.50	0	6,416	0.00%
2020/04/30	4	181.75	6	182.50	180.00	-2	6,426	-0.03%
2020/04/29	5	176.70	2	179.00	176.00	3	6,318	0.05%
2020/04/28	2	176.25	6	174.17	176.00	-4	6,351	-0.06%
2020/04/27	5	173.10	5	177.30	175.00	0	6,309	0.00%
2020/04/24	0	0.00	1	163.00	164.00	-1	6,117	-0.02%
2020/04/23	2	167.25	3	163.83	163.00	-1	6,108	-0.02%
2020/04/22	2	161.75	1	163.50	164.50	1	6,084	0.02%
2020/04/20	0	0.00	1	160.00	163.00	-1	6,019	-0.02%
2020/04/17	3	160.83	3	161.33	159.00	0	5,993	0.00%
2020/04/16	7	160.50	0	0.00	162.00	7	5,936	0.12%
2020/04/15	2	161.00	5	160.90	160.00	-3	5,895	-0.05%
2020/04/14	17	150.29	24	149.63	158.00	-7	5,813	-0.12%
2020/04/13	1	146.00	2	142.50	144.00	-1	5,679	-0.02%
2020/04/10	6	143.00	6	140.83	144.50	0	5,718	0.00%
2020/04/09	20	142.93	12	142.00	139.00	8	6,011	0.13%
2020/04/08	0	0.00	3	142.67	144.00	-3	6,113	-0.05%
2020/04/07	27	145.02	29	144.41	143.00	-2	6,076	-0.03%
2020/04/06	3	134.00	1	136.00	138.00	2	5,947	0.03%
2020/04/01	8	128.31	11	126.09	129.50	-3	5,847	-0.05%
2020/03/31	2	119.75	1	120.00	120.00	1	5,678	0.02%
2020/03/30	3	116.67	3	118.83	119.50	0	5,766	0.00%
2020/03/27	1	120.00	1	117.00	113.50	0	5,746	0.00%
2020/03/26	1	118.50	1	120.00	119.00	0	5,747	0.00%
2020/03/25	1	119.00	2	119.00	119.00	-1	5,790	-0.02%
2020/03/24	0	0.00	6	109.00	109.00	-6	5,800	-0.10%
2020/03/23	5	97.16	7	98.21	99.50	-2	5,938	-0.03%
2020/03/20	10	100.75	13	99.09	101.50	-3	5,973	-0.05%
2020/03/19	12	97.18	7	100.59	92.70	5	5,961	0.08%
2020/03/18	15	110.93	13	109.69	103.00	2	6,206	0.03%
2020/03/17	10	116.45	10	117.50	110.50	0	6,182	0.00%
2020/03/16	7	135.86	4	135.00	122.00	3	6,165	0.05%
2020/03/13	0	0.00	9	129.50	135.50	-9	6,150	-0.15%
2020/03/12	17	152.68	4	144.00	143.50	13	6,170	0.21%
2020/03/11	6	159.00	6	162.00	159.00	0	6,187	0.00%
2020/03/10	3	158.33	13	160.92	165.00	-10	6,247	-0.16%
2020/03/09	10	166.45	5	166.80	159.50	5	6,259	0.08%
2020/03/06	5	169.30	10	170.05	170.00	-5	6,241	-0.08%
2020/03/04	7	164.29	7	163.57	162.50	0	6,529	0.00%
2020/03/03	21	170.48	23	172.28	166.00	-2	6,736	-0.03%
2020/03/02	6	161.25	17	163.00	164.50	-11	6,578	-0.17%
2020/02/27	2	161.50	1	163.00	158.00	1	6,752	0.01%
2020/02/26	11	163.64	1	162.50	163.00	10	6,747	0.15%
2020/02/25	0	0.00	5	159.50	165.50	-5	6,771	-0.07%
2020/02/24	11	160.82	10	160.50	161.00	1	6,844	0.01%
2020/02/21	31	169.00	31	167.89	167.00	0	6,902	0.00%
2020/02/20	15	167.00	16	166.00	166.00	-1	7,059	-0.01%
2020/02/19	2	165.25	3	163.67	164.50	-1	7,156	-0.01%
2020/02/18	16	163.50	16	164.50	163.50	0	7,345	0.00%
2020/02/17	17	171.12	15	169.50	165.50	2	7,366	0.03%
2020/02/14	2	165.75	0	0.00	167.50	2	7,344	0.03%
2020/02/13	17	167.62	18	167.36	165.00	-1	7,372	-0.01%
2020/02/12	17	162.56	17	167.29	163.50	0	7,302	0.00%
2020/02/11	0	0.00	1	158.00	158.50	-1	7,279	-0.01%
2020/02/10	2	154.50	4	153.38	155.00	-2	7,333	-0.03%
2020/02/07	0	0.00	2	154.50	155.00	-2	7,415	-0.03%
2020/02/06	0	0.00	4	155.50	157.50	-4	7,462	-0.05%
2020/02/05	18	157.03	12	160.33	150.50	6	7,509	0.08%
2020/02/04	1	154.00	7	152.86	156.00	-6	7,374	-0.08%
2020/02/03	5	144.80	5	144.80	142.00	0	7,360	0.00%
2020/01/31	3	151.00	3	160.67	152.00	0	7,429	0.00%
2020/01/30	11	160.41	5	166.50	157.00	6	7,492	0.08%
2020/01/20	1	173.50	1	174.00	174.00	0	7,478	0.00%
2020/01/17	1	173.00	4	174.63	173.00	-3	7,533	-0.04%
2020/01/16	0	0.00	2	171.00	173.00	-2	7,533	-0.03%
2020/01/15	5	170.60	2	169.50	168.00	3	7,589	0.04%
2020/01/14	4	173.50	8	173.38	173.00	-4	7,573	-0.05%
2020/01/13	1	165.00	0	0.00	168.00	1	7,504	0.01%
2020/01/09	2	167.50	3.2	167.94	166.00	-1.2	7,435	-0.02%
2020/01/08	21.2	168.08	19	169.21	165.00	2.2	7,405	0.03%
2020/01/07	16	177.84	13	181.92	174.00	3	7,349	0.04%
2020/01/06	2	181.50	5	184.10	183.00	-3	7,255	-0.04%
2020/01/03	16	188.97	12	191.00	183.00	4	7,205	0.06%
2020/01/02	3	180.83	2	184.50	187.00	1	6,824	0.01%
2019/12/31	1	169.50	5	169.30	170.00	-4	6,625	-0.06%
2019/12/30	4	166.50	0	0.00	166.00	4	6,895	0.06%
2019/12/26	6	172.33	4	173.00	173.00	2	7,057	0.03%
2019/12/25	11	167.50	25	169.20	170.50	-14	7,032	-0.20%
2019/12/23	5	165.50	4	167.50	168.00	1	6,961	0.01%
2019/12/20	23	167.17	12	168.00	166.00	11	6,984	0.16%
2019/12/19	17	171.94	15	174.20	171.00	2	6,986	0.03%
2019/12/18	20	181.15	24	177.23	176.00	-4	7,036	-0.06%
2019/12/17	11	176.09	11	177.00	177.00	0	7,126	0.00%
2019/12/16	19	173.16	23	172.96	173.00	-4	7,242	-0.06%
2019/12/13	22	172.02	24	174.65	171.50	-2	7,241	-0.03%
2019/12/12	12	168.71	14	166.68	166.50	-2	6,971	-0.03%
2019/12/11	0	0.00	1	169.50	168.00	-1	6,977	-0.01%
2019/12/10	8	166.50	8	165.19	166.50	0	7,071	0.00%
2019/12/09	3	170.17	3	168.17	165.00	0	7,062	0.00%
2019/12/06	9	169.44	11	172.36	171.00	-2	7,043	-0.03%
2019/12/05	10	170.05	9	168.33	168.00	1	7,006	0.01%
2019/12/04	22	168.00	24	168.06	169.00	-2	6,981	-0.03%
2019/12/03	4	168.88	1	168.50	168.00	3	6,950	0.04%
2019/12/02	32	168.06	34	170.31	170.00	-2	6,877	-0.03%
2019/11/29	83	170.11	73	169.55	168.00	10	6,681	0.15%
2019/11/28	47	181.44	39	179.12	175.00	8	6,426	0.12%
2019/11/27	4	192.63	1	194.50	190.50	3	6,170	0.05%
2019/11/26	10	199.10	6	196.50	196.00	4	6,068	0.07%
2019/11/25	2	183.50	11	186.95	186.50	-9	5,835	-0.15%
2019/11/22	13	182.62	3	182.67	181.00	10	5,752	0.17%
2019/11/21	11	178.68	13	181.88	187.00	-2	5,691	-0.04%
2019/11/20	9	186.17	6	187.83	182.50	3	5,576	0.05%
2019/11/19	30	187.22	27.2	186.03	186.50	2.8	5,493	0.05%
2019/11/18	4	198.75	5.2	201.61	199.50	-1.2	5,502	-0.02%
2019/11/15	5.2	201.62	1	209.50	199.50	4.2	5,492	0.08%
2019/11/14	0	0.00	8	218.00	221.50	-8	5,380	-0.15%
2019/11/13	8	213.50	3	220.00	218.50	5	5,420	0.09%
2019/11/11	1	216.50	1	216.50	217.00	0	5,713	0.00%
2019/11/08	1	216.50	6	219.83	216.00	-5	5,956	-0.08%
2019/11/07	4.2	214.46	5.2	215.62	213.50	-1	6,039	-0.02%
2019/11/06	8.2	224.01	4.2	220.20	218.00	4	6,129	0.07%
2019/11/05	2.2	228.23	4.2	231.72	228.00	-2	6,093	-0.03%
2019/11/04	4.1	231.34	4	230.63	230.00	0.1	6,193	0.00%
2019/11/01	1	238.00	0	0.00	234.00	1	6,161	0.02%
2019/10/31	4	241.38	0	0.00	240.00	4	6,196	0.06%
2019/10/30	1	232.50	4	240.13	246.00	-3	6,181	-0.05%
2019/10/29	3.2	228.08	1.2	226.51	229.50	2	6,191	0.03%
2019/10/28	0	243.50	0	0.00	244.50	0	6,253	0.00%
2019/10/23	1	245.00	0	0.00	243.50	1	6,443	0.02%
2019/10/22	5	250.00	1	247.50	250.00	4	6,503	0.06%
2019/10/17	1	224.09	1	226.00	228.50	0	7,224	0.00%
2019/10/16	1.1	234.32	0.1	229.00	229.00	1	7,405	0.01%
2019/10/15	1.1	240.51	0	0.00	236.00	1.1	7,530	0.01%
2019/10/14	1	217.00	0	0.00	233.00	1	7,496	0.01%
2019/10/09	0	0.00	5	207.60	212.00	-5	7,503	-0.07%
2019/10/08	1	193.00	0	0.00	193.00	1	7,658	0.01%
2019/10/07	4	194.25	0	0.00	190.50	4	7,778	0.05%
2019/10/04	12	197.13	5	196.80	196.00	7	7,785	0.09%
2019/10/03	7	178.43	8	179.44	188.00	-1	7,474	-0.01%
2019/09/25	2	166.75	2	168.25	166.50	0	7,219	0.00%
2019/09/24	2	169.25	1	163.50	163.50	1	7,228	0.01%
2019/09/20	2	167.25	3	166.50	170.50	-1	7,196	-0.01%
2019/09/19	3	153.17	6	157.92	155.00	-3	7,073	-0.04%
2019/09/18	1	150.00	0	0.00	147.50	1	6,922	0.01%
2019/09/17	2	147.50	1	146.00	145.00	1	7,012	0.01%
2019/09/16	2	148.75	2	148.25	151.00	0	7,121	0.00%
2019/09/12	1	145.00	5	150.60	149.00	-4	7,271	-0.06%
2019/09/11	6	143.83	3	143.00	142.00	3	7,196	0.04%
2019/09/09	3	143.67	3	142.83	146.50	0	7,222	0.00%
2019/09/06	1	154.00	2	147.50	144.00	-1	7,222	-0.01%
2019/09/05	3	154.33	2	152.00	152.00	1	7,165	0.01%
2019/09/03	1	158.00	1	155.00	153.00	0	7,426	0.00%
2019/09/02	1	155.00	0	0.00	158.00	1	7,475	0.01%
2019/08/28	1	144.00	0	0.00	145.50	1	7,845	0.01%
2019/08/27	0	0.00	3	142.33	142.00	-3	7,940	-0.04%
2019/08/26	2	143.00	0	0.00	142.00	2	8,038	0.02%
2019/08/23	1	144.00	0	0.00	143.00	1	8,135	0.01%
2019/08/22	1	148.00	2	148.25	148.00	-1	8,197	-0.01%
2019/08/21	3	155.17	4	151.13	153.00	-1	8,267	-0.01%
2019/08/20	3	145.33	3	145.33	149.00	0	8,219	0.00%
2019/08/19	1	144.50	0	0.00	142.50	1	8,325	0.01%
2019/08/16	3	142.67	2	141.50	140.00	1	8,318	0.01%
2019/08/15	7	144.14	8	139.44	139.00	-1	8,327	-0.01%
2019/08/14	2	146.75	2	146.50	143.00	0	8,221	0.00%
2019/08/13	0	0.00	1	140.00	143.00	-1	7,972	-0.01%
2019/08/12	0	0.00	1	135.50	133.00	-1	7,755	-0.01%
2019/08/08	1	126.50	1	134.00	134.00	0	7,642	0.00%
2019/08/07	6	125.00	7	123.14	122.00	-1	7,491	-0.01%
2019/08/06	1	120.00	1	120.00	124.50	0	7,437	0.00%
2019/08/05	2	118.00	2	116.00	116.50	0	7,297	0.00%
2019/08/02	1	116.00	2	121.00	124.00	-1	7,348	-0.01%
2019/08/01	1	123.00	0	0.00	120.00	1	7,487	0.01%
2019/07/31	1	120.00	2	122.50	124.00	-1	7,640	-0.01%
2019/07/30	4	124.13	3	122.67	119.00	1	7,597	0.01%
2019/07/29	0	0.00	2	126.00	127.50	-2	7,412	-0.03%
2019/07/26	2	122.25	1	124.00	124.00	1	7,357	0.01%
2019/07/25	5	122.40	5	123.40	122.50	0	7,208	0.00%
2019/07/24	33	122.77	29	122.72	120.50	4	7,096	0.06%
2019/07/23	1	128.50	1	127.50	121.00	0	6,960	0.00%
2019/07/22	6	129.67	6	127.33	130.00	0	6,866	0.00%
2019/07/19	23	126.04	23	122.57	123.50	0	6,717	0.00%
2019/07/18	3	109.50	3	111.00	117.50	0	6,365	0.00%
2019/07/17	1	108.00	1.8	107.61	107.00	-0.8	6,266	-0.01%
2019/07/15	4	100.40	4	101.13	101.50	0	6,309	0.00%
2019/07/12	6	99.88	4	100.38	100.00	2	6,281	0.03%
2019/07/04	0	0.00	1	92.50	92.30	-1	5,847	-0.02%
2019/07/02	0	0.00	1	91.40	88.80	-1	5,715	-0.02%
2019/07/01	1	86.00	0	0.00	90.00	1	5,678	0.02%
2019/06/28	1	90.80	1	91.40	88.90	0	5,596	0.00%
2019/06/24	2	87.80	2	87.15	85.70	0	5,251	0.00%
2019/06/21	2	86.35	1	85.00	85.00	1	5,098	0.02%
2019/06/20	2	84.80	2	85.25	86.90	0	4,933	0.00%
2019/06/19	2	78.30	2	79.40	79.00	0	4,745	0.00%
2019/06/18	2	76.70	2	77.75	77.70	0	4,646	0.00%
2019/06/17	3	73.77	5	74.30	76.50	-2	4,566	-0.04%
2019/06/14	3	74.13	1	74.10	74.10	2	4,498	0.04%
2019/06/13	2	72.95	2	73.20	73.20	0	4,430	0.00%
2019/06/11	0	0.00	5	75.00	71.20	-5	4,285	-0.12%
2019/06/06	0	0.00	3	69.50	70.60	-3	3,963	-0.08%
2019/06/05	5	72.30	2	73.20	72.50	3	3,889	0.08%
2019/06/04	10	70.95	8	71.95	72.90	2	3,747	0.05%
2019/06/03	0	0.00	1	69.80	69.00	-1	3,561	-0.03%
2019/05/31	0	0.00	4	68.00	69.00	-4	3,469	-0.12%
2019/05/30	5	66.26	2	66.95	67.80	3	3,376	0.09%
2019/05/29	0	0.00	5	64.20	64.20	-5	3,272	-0.15%
2019/05/28	11	67.05	6	66.83	66.40	5	3,204	0.16%
2019/05/27	0	0.00	5	69.30	66.70	-5	3,121	-0.16%
2019/05/23	1	62.40	4	62.13	62.30	-3	2,717	-0.11%
2019/05/22	3	61.83	3	61.93	62.60	0	2,638	0.00%
2019/05/21	9	58.11	6	57.30	58.20	3	2,541	0.12%
2019/05/13	0	0.00	3	60.30	60.00	-3	2,251	-0.13%
2019/05/10	8	63.06	1	61.70	60.70	7	2,200	0.32%
2019/05/09	12	63.65	8	63.95	62.30	4	2,061	0.19%
2019/05/08	1	62.80	3	60.47	63.80	-2	1,821	-0.11%
2019/05/07	0	0.00	22	58.48	59.20	-22	1,615	-1.36%
2019/05/03	0	0.00	4	56.95	56.80	-4	1,572	-0.25%
2019/05/02	0	0.00	1	56.70	56.00	-1	1,635	-0.06%
2019/04/30	0	0.00	1	54.90	55.60	-1	1,768	-0.06%
2019/04/29	2	54.25	0	0.00	54.10	2	1,783	0.11%
2019/04/26	1	56.00	10	56.50	57.50	-9	1,812	-0.50%
2019/04/25	1	58.50	0	0.00	58.60	1	1,756	0.06%
2019/04/24	1	60.30	6	60.98	60.40	-5	1,712	-0.29%
2019/04/23	11	59.00	17	59.88	59.80	-6	1,625	-0.37%
2019/04/22	0	0.00	9	58.54	58.40	-9	1,521	-0.59%
2019/04/19	0	0.00	20	54.66	55.90	-20	1,365	-1.46%
2019/04/18	0	0.00	14	53.32	51.90	-14	1,334	-1.05%
2019/04/17	0	0.00	7	52.59	52.30	-7	1,344	-0.52%
2019/04/15	12	49.72	0	0.00	50.20	12	1,308	0.92%
2019/04/12	22	49.29	0	0.00	49.30	22	1,308	1.68%
2019/04/03	4	50.60	3	50.70	50.30	1	1,273	0.08%
2019/04/02	24	51.54	0	0.00	51.10	24	1,267	1.89%
2019/03/28	2	51.10	2	50.90	50.90	0	1,225	0.00%
2019/03/26	5	49.00	0	0.00	48.70	5	1,224	0.41%
2019/03/22	0	0.00	1	51.50	50.40	-1	1,223	-0.08%
2019/03/21	1	49.90	0	0.00	49.90	1	1,200	0.08%
2019/03/20	0	0.00	0.6	48.70	48.70	-0.6	1,212	-0.05%
2019/03/08	9	46.94	9	47.36	47.80	0	1,426	0.00%
2019/02/26	0	0.00	2	52.60	52.20	-2	1,572	-0.13%
2019/02/25	0	0.00	3	53.00	53.00	-3	1,559	-0.19%
2019/02/20	5	52.46	0	0.00	53.00	5	1,541	0.32%
2019/02/18	3	50.40	1	50.40	50.50	2	1,510	0.13%
2019/01/24	5	55.40	0	0.00	54.40	5	1,756	0.28%
2019/01/23	6	53.92	8	54.20	55.20	-2	1,690	-0.12%
2019/01/22	9	53.34	28	53.38	52.20	-19	1,583	-1.20%
2019/01/21	5	51.40	5	51.20	50.90	0	1,437	0.00%
2019/01/18	1	51.50	0	0.00	51.10	1	1,411	0.07%
2019/01/10	2.7	49.90	2	50.20	50.20	0.7	1,363	0.05%
2019/01/09	2	47.30	2.1	49.67	50.20	-0.1	1,333	-0.01%
2019/01/04	0	0.00	2	43.25	43.65	-2	1,301	-0.15%
2018/12/28	1	46.85	1	46.60	46.50	0	1,347	0.00%
2018/12/26	0	0.00	1	46.35	45.25	-1	1,360	-0.07%
2018/12/21	0	0.00	3	44.55	46.00	-3	1,366	-0.22%
2018/12/20	0	0.00	1	45.35	45.00	-1	1,367	-0.07%
2018/12/14	3	46.70	3	47.15	46.80	0	1,359	0.00%
2018/12/13	0	0.00	9	49.43	47.60	-9	1,359	-0.66%
2018/12/12	1	48.30	1	48.15	48.30	0	1,358	0.00%
2018/12/06	13	46.48	3	49.95	46.60	10	1,320	0.76%
2018/12/05	0	0.00	2	52.15	50.40	-2	1,287	-0.16%
2018/12/03	6	55.10	17	55.54	55.40	-11	1,243	-0.88%
2018/11/30	0	0.00	24	50.96	52.50	-24	1,140	-2.10%
2018/11/29	0	0.00	24	49.40	47.80	-24	1,082	-2.22%
2018/11/28	0	0.00	8	48.58	48.10	-8	1,041	-0.77%
2018/11/27	2	47.25	0	0.00	46.00	2	1,003	0.20%
2018/11/26	0	0.00	20	46.69	47.30	-20	971	-2.06%
2018/11/22	1	44.50	1	44.00	43.05	0	929	0.00%
2018/11/14	2	45.00	1	43.70	42.60	1	905	0.11%
2018/11/13	1	41.90	0	0.00	43.40	1	904	0.11%
2018/11/09	1	43.00	0	0.00	42.90	1	915	0.11%
2018/11/07	1	42.80	2	43.53	44.20	-1	894	-0.11%
2018/11/06	2	44.90	22	49.18	43.60	-20	884	-2.26%
2018/11/05	1	44.80	61	46.09	48.40	-60	789	-7.60%
2018/11/02	1	44.25	111	43.83	44.30	-110	684	-16.07%	大賣/鉅額交易
2018/11/01	0	0.00	15	40.30	40.30	-15	627	-2.39%
2018/10/31	1	36.85	0	0.00	36.65	1	622	0.16%
2018/10/22	0	0.00	20	39.80	39.80	-20	597	-3.35%
2018/10/19	0	0.00	1	35.55	36.20	-1	582	-0.17%
2018/10/11	0	0.00	9	34.20	34.20	-9	617	-1.46%
2018/10/08	13	37.35	13	36.80	37.00	0	617	0.00%
2018/10/05	15	41.20	5	39.30	39.30	10	605	1.65%
2018/09/26	1	46.65	0	0.00	46.50	1	717	0.14%
2018/09/18	0	0.00	20	50.00	49.65	-20	754	-2.65%
2018/09/13	0	0.00	5	52.10	52.20	-5	777	-0.64%
2018/09/12	5	51.10	4	51.50	51.50	1	796	0.13%
2018/09/11	0	0.00	5	52.90	52.70	-5	827	-0.60%
2018/09/10	5	51.20	0	0.00	50.60	5	846	0.59%
2018/09/05	0	0.00	5	57.30	55.90	-5	1,042	-0.48%
2018/09/03	0	0.00	5	55.60	55.60	-5	1,117	-0.45%
2018/08/31	0	0.00	2	57.50	57.70	-2	1,115	-0.18%
2018/08/29	0	0.00	5	57.30	57.50	-5	1,130	-0.44%
2018/08/28	2	55.30	0	0.00	55.40	2	1,133	0.18%
2018/08/27	31	54.35	0	0.00	55.30	31	1,135	2.73%
2018/08/20	0	0.00	1	53.50	53.30	-1	1,144	-0.09%
2018/08/16	5	57.20	0	0.00	57.70	5	1,143	0.44%
2018/08/15	5	62.50	0	0.00	60.10	5	1,125	0.44%
2018/08/13	105	65.05	0	0.00	62.50	105	1,117	9.40%	大買/鉅額交易
2018/08/07	0	0.00	3	64.87	65.10	-3	1,079	-0.28%
2018/08/03	0	0.00	1	61.20	62.00	-1	1,061	-0.09%
2018/07/31	1	62.50	0	0.00	62.90	1	1,050	0.10%
2018/07/30	2	63.50	0	0.00	62.50	2	1,052	0.19%
2018/07/27	3	63.23	0	0.00	63.30	3	1,052	0.28%
2018/07/19	30	61.46	0	0.00	61.00	30	1,035	2.90%
2018/07/18	46	61.89	0	0.00	62.10	46	1,025	4.49%
2018/07/17	74	64.22	0	0.00	64.50	74	999	7.41%
2018/07/10	0	0.00	5	65.90	65.90	-5	941	-0.53%
2018/07/09	1	64.60	5	67.30	64.60	-4	932	-0.43%
2018/07/06	10	66.10	0	0.00	65.90	10	914	1.09%
2018/07/04	0	0.00	2	74.00	71.80	-2	865	-0.23%
2018/07/03	25	77.66	1	77.20	74.50	24	850	2.82%
2018/06/28	20	80.85	61	80.19	79.00	-41	892	-4.60%
2018/06/27	0	0.00	30	82.74	82.20	-30	884	-3.39%
2018/06/26	21	79.79	0	0.00	79.30	21	879	2.39%
2018/06/22	9	84.60	0	0.00	83.00	9	859	1.05%
2018/06/20	0	0.00	43	90.67	90.00	-43	835	-5.15%
2018/06/19	1	91.00	0	0.00	90.00	1	812	0.12%
2018/06/15	3	91.87	36	91.13	89.70	-33	793	-4.16%
2018/06/14	0	0.00	1	88.50	86.90	-1	730	-0.14%
2018/06/13	1	84.30	63	86.18	88.00	-62	674	-9.19%
2018/06/12	1	78.90	3	79.33	81.20	-2	593	-0.34%
2018/06/08	0	0.00	2	73.30	73.00	-2	520	-0.38%
2018/06/07	0	0.00	1	72.40	72.90	-1	517	-0.19%
2018/06/06	7	72.64	0	0.00	73.00	7	512	1.37%
2018/05/29	1	76.00	1	73.90	73.90	0	505	0.00%
2018/05/24	0	0.00	1	69.10	69.10	-1	472	-0.21%
2018/05/21	3	68.90	3	69.20	69.20	0	479	0.00%
2018/05/18	26	67.07	0	0.00	67.00	26	478	5.43%
2018/05/16	1	68.20	2	67.75	67.70	-1	488	-0.20%
2018/05/10	1	69.00	0	0.00	69.00	1	540	0.18%
2018/04/18	2	71.00	25	72.16	71.20	-23	834	-2.75%
2018/04/17	47	71.29	3	72.00	72.00	44	844	5.21%
2018/04/16	0	0.00	34	73.85	73.50	-34	863	-3.94%
2018/04/10	0	0.00	10	79.40	76.90	-10	879	-1.14%
2018/04/09	23	77.44	0	0.00	77.10	23	895	2.57%
2018/04/03	55	79.33	0	0.00	78.50	55	894	6.15%
2018/04/02	140	80.88	0	0.00	80.60	140	891	15.71%	大買/鉅額交易
2018/03/31	0	0.00	1	76.70	76.70	-1	855	-0.12%
2018/03/27	1	74.10	1	75.40	73.60	0	867	0.00%
2018/03/22	1	75.10	0	0.00	75.10	1	880	0.11%
2018/03/07	0	0.00	8	81.85	81.80	-8	900	-0.89%
2018/01/25	2	87.70	0	0.00	86.80	2	1,402	0.14%
2018/01/19	2	89.75	0	0.00	90.50	2	1,564	0.13%
2018/01/17	15	88.05	14	88.31	88.30	1	1,578	0.06%
2018/01/15	0	0.00	1	87.40	88.00	-1	1,561	-0.06%
2018/01/12	1	84.10	2	86.20	89.10	-1	1,566	-0.06%
2018/01/10	0	0.00	7	80.30	80.40	-7	1,606	-0.44%